hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
1 lines • 3.65 MB
JSON
{"data": [[20231204, 5545.0, 5545.0, 5558.6, 5545.0, 5554.2, 1434, null, 931, 145359], [20231204, 5554.2, 5554.2, 5555.2, 5543.8, 5545.4, 696, null, 932, 144950], [20231204, 5545.4, 5544.4, 5548.2, 5540.4, 5546.4, 604, null, 933, 144709], [20231204, 5546.4, 5546.2, 5551.0, 5544.0, 5545.4, 496, null, 934, 144497], [20231204, 5545.4, 5545.6, 5548.2, 5541.6, 5543.6, 312, null, 935, 144392], [20231204, 5543.6, 5542.2, 5543.8, 5537.4, 5542.6, 465, null, 936, 144249], [20231204, 5542.6, 5542.2, 5547.8, 5540.4, 5542.0, 421, null, 937, 144150], [20231204, 5542.0, 5541.6, 5543.4, 5537.2, 5539.2, 309, null, 938, 144071], [20231204, 5539.2, 5538.2, 5538.2, 5531.0, 5531.0, 434, null, 939, 143903], [20231204, 5531.0, 5530.2, 5536.2, 5530.2, 5536.2, 380, null, 940, 143777], [20231204, 5536.2, 5536.6, 5538.0, 5532.4, 5537.6, 216, null, 941, 143659], [20231204, 5537.6, 5538.0, 5543.0, 5537.2, 5542.0, 305, null, 942, 143617], [20231204, 5542.0, 5542.8, 5545.8, 5541.6, 5543.2, 221, null, 943, 143543], [20231204, 5543.2, 5543.4, 5544.0, 5537.2, 5540.6, 224, null, 944, 143481], [20231204, 5540.6, 5540.8, 5547.2, 5540.8, 5545.6, 178, null, 945, 143441], [20231204, 5545.6, 5545.0, 5546.4, 5543.0, 5543.0, 227, null, 946, 143393], [20231204, 5543.0, 5543.6, 5546.2, 5541.2, 5544.0, 188, null, 947, 143295], [20231204, 5544.0, 5545.0, 5545.0, 5538.4, 5541.0, 181, null, 948, 143218], [20231204, 5541.0, 5540.6, 5540.8, 5536.0, 5538.0, 131, null, 949, 143195], [20231204, 5538.0, 5538.4, 5541.8, 5537.8, 5540.2, 156, null, 950, 143151], [20231204, 5540.2, 5540.0, 5542.6, 5536.0, 5542.0, 242, null, 951, 143099], [20231204, 5542.0, 5542.8, 5547.8, 5542.2, 5545.6, 250, null, 952, 143009], [20231204, 5545.6, 5545.4, 5548.4, 5542.8, 5546.6, 181, null, 953, 142939], [20231204, 5546.6, 5546.6, 5549.6, 5546.4, 5547.4, 238, null, 954, 142874], [20231204, 5547.4, 5548.0, 5549.0, 5544.4, 5549.0, 293, null, 955, 142843], [20231204, 5549.0, 5549.4, 5550.2, 5547.0, 5547.4, 247, null, 956, 142795], [20231204, 5547.4, 5547.2, 5554.2, 5547.2, 5553.0, 279, null, 957, 142765], [20231204, 5553.0, 5553.0, 5557.6, 5551.2, 5556.6, 307, null, 958, 142694], [20231204, 5556.6, 5556.6, 5557.8, 5552.0, 5552.0, 278, null, 959, 142632], [20231204, 5552.0, 5551.8, 5554.4, 5550.0, 5553.6, 208, null, 1000, 142583], [20231204, 5553.6, 5552.6, 5556.0, 5552.6, 5554.4, 210, null, 1001, 142509], [20231204, 5554.4, 5553.0, 5553.8, 5546.2, 5549.0, 208, null, 1002, 142460], [20231204, 5549.0, 5549.8, 5551.8, 5547.2, 5549.6, 161, null, 1003, 142406], [20231204, 5549.6, 5549.6, 5549.6, 5544.0, 5545.2, 150, null, 1004, 142376], [20231204, 5545.2, 5545.2, 5550.0, 5545.2, 5549.6, 160, null, 1005, 142325], [20231204, 5549.6, 5549.6, 5554.0, 5549.6, 5554.0, 121, null, 1006, 142264], [20231204, 5554.0, 5553.0, 5553.4, 5548.6, 5548.6, 128, null, 1007, 142209], [20231204, 5548.6, 5548.0, 5550.8, 5546.2, 5548.4, 109, null, 1008, 142162], [20231204, 5548.4, 5549.2, 5549.2, 5545.0, 5546.4, 85, null, 1009, 142141], [20231204, 5546.4, 5545.4, 5548.2, 5543.4, 5544.2, 91, null, 1010, 142117], [20231204, 5544.2, 5544.4, 5547.8, 5544.4, 5546.0, 98, null, 1011, 142077], [20231204, 5546.0, 5546.6, 5550.6, 5546.6, 5549.2, 86, null, 1012, 142032], [20231204, 5549.2, 5549.6, 5550.0, 5546.4, 5548.0, 80, null, 1013, 141997], [20231204, 5548.0, 5547.6, 5548.0, 5542.2, 5542.4, 132, null, 1014, 141937], [20231204, 5542.4, 5542.2, 5544.2, 5541.2, 5542.6, 155, null, 1015, 141861], [20231204, 5542.6, 5543.2, 5544.4, 5540.8, 5541.2, 129, null, 1016, 141820], [20231204, 5541.2, 5541.2, 5541.8, 5539.8, 5539.8, 151, null, 1017, 141732], [20231204, 5539.8, 5541.0, 5541.8, 5539.2, 5541.6, 161, null, 1018, 141648], [20231204, 5541.6, 5541.6, 5542.6, 5539.2, 5542.6, 135, null, 1019, 141609], [20231204, 5542.6, 5542.8, 5548.2, 5542.8, 5548.2, 153, null, 1020, 141529], [20231204, 5548.2, 5547.8, 5547.8, 5541.8, 5542.6, 151, null, 1021, 141462], [20231204, 5542.6, 5543.0, 5543.0, 5540.4, 5541.0, 119, null, 1022, 141418], [20231204, 5541.0, 5541.0, 5541.2, 5537.2, 5538.0, 182, null, 1023, 141370], [20231204, 5538.0, 5538.2, 5539.8, 5537.4, 5538.0, 218, null, 1024, 141354], [20231204, 5538.0, 5537.4, 5542.2, 5537.4, 5540.4, 195, null, 1025, 141318], [20231204, 5540.4, 5541.0, 5541.4, 5538.8, 5539.2, 184, null, 1026, 141322], [20231204, 5539.2, 5538.8, 5540.4, 5536.0, 5538.6, 196, null, 1027, 141256], [20231204, 5538.6, 5538.6, 5539.8, 5536.4, 5536.8, 136, null, 1028, 141243], [20231204, 5536.8, 5537.0, 5542.6, 5537.0, 5539.8, 188, null, 1029, 141240], [20231204, 5539.8, 5539.2, 5541.0, 5537.8, 5538.2, 227, null, 1030, 141232], [20231204, 5538.2, 5537.6, 5538.4, 5534.0, 5536.8, 225, null, 1031, 141154], [20231204, 5536.8, 5536.8, 5543.0, 5536.8, 5540.4, 137, null, 1032, 141106], [20231204, 5540.4, 5539.6, 5542.6, 5537.0, 5537.0, 181, null, 1033, 141129], [20231204, 5537.0, 5536.8, 5540.8, 5535.6, 5540.8, 132, null, 1034, 141107], [20231204, 5540.8, 5541.4, 5541.4, 5534.8, 5536.2, 201, null, 1035, 141091], [20231204, 5536.2, 5536.0, 5537.4, 5534.2, 5534.2, 115, null, 1036, 141068], [20231204, 5534.2, 5534.6, 5534.6, 5532.6, 5534.0, 117, null, 1037, 141027], [20231204, 5534.0, 5533.6, 5533.8, 5531.0, 5531.6, 128, null, 1038, 141002], [20231204, 5531.6, 5531.6, 5533.6, 5530.8, 5530.8, 100, null, 1039, 140973], [20231204, 5530.8, 5530.6, 5531.0, 5528.0, 5529.0, 173, null, 1040, 140910], [20231204, 5529.0, 5529.0, 5531.0, 5527.6, 5530.2, 165, null, 1041, 140879], [20231204, 5530.2, 5530.4, 5531.0, 5527.2, 5530.0, 137, null, 1042, 140821], [20231204, 5530.0, 5530.0, 5530.4, 5526.4, 5528.8, 156, null, 1043, 140761], [20231204, 5528.8, 5529.8, 5530.8, 5528.0, 5530.8, 177, null, 1044, 140697], [20231204, 5530.8, 5530.8, 5531.8, 5529.0, 5529.4, 147, null, 1045, 140663], [20231204, 5529.4, 5529.6, 5530.8, 5526.8, 5530.6, 181, null, 1046, 140583], [20231204, 5530.6, 5530.8, 5531.0, 5528.2, 5528.4, 83, null, 1047, 140569], [20231204, 5528.4, 5528.4, 5531.6, 5528.0, 5530.6, 103, null, 1048, 140540], [20231204, 5530.6, 5530.6, 5530.6, 5528.0, 5529.0, 123, null, 1049, 140485], [20231204, 5529.0, 5529.4, 5529.4, 5525.0, 5525.6, 179, null, 1050, 140421], [20231204, 5525.6, 5526.2, 5529.8, 5525.6, 5528.2, 192, null, 1051, 140366], [20231204, 5528.2, 5528.4, 5530.4, 5527.8, 5529.0, 126, null, 1052, 140334], [20231204, 5529.0, 5529.2, 5530.4, 5526.0, 5530.4, 128, null, 1053, 140281], [20231204, 5530.4, 5530.6, 5533.0, 5528.4, 5532.4, 209, null, 1054, 140213], [20231204, 5532.4, 5532.8, 5533.0, 5529.6, 5531.6, 121, null, 1055, 140192], [20231204, 5531.6, 5531.8, 5532.6, 5530.0, 5530.8, 107, null, 1056, 140201], [20231204, 5530.8, 5531.2, 5534.0, 5530.4, 5533.4, 153, null, 1057, 140143], [20231204, 5533.4, 5533.6, 5534.2, 5531.4, 5532.8, 111, null, 1058, 140127], [20231204, 5532.8, 5533.0, 5534.8, 5529.4, 5531.2, 152, null, 1059, 140119], [20231204, 5531.2, 5531.4, 5532.2, 5528.6, 5528.8, 100, null, 1100, 140110], [20231204, 5528.8, 5528.8, 5529.0, 5526.2, 5527.8, 140, null, 1101, 140094], [20231204, 5527.8, 5528.2, 5529.4, 5526.2, 5527.0, 163, null, 1102, 140044], [20231204, 5527.0, 5527.0, 5532.0, 5526.0, 5531.0, 117, null, 1103, 140013], [20231204, 5531.0, 5530.8, 5533.6, 5530.8, 5532.0, 96, null, 1104, 139973], [20231204, 5532.0, 5532.4, 5536.4, 5532.4, 5533.8, 163, null, 1105, 139931], [20231204, 5533.8, 5533.8, 5534.8, 5531.0, 5532.4, 107, null, 1106, 139905], [20231204, 5532.4, 5532.6, 5534.2, 5529.6, 5530.8, 145, null, 1107, 139905], [20231204, 5530.8, 5529.6, 5531.0, 5527.0, 5527.8, 145, null, 1108, 139888], [20231204, 5527.8, 5528.4, 5532.4, 5527.8, 5532.0, 122, null, 1109, 139868], [20231204, 5532.0, 5532.0, 5533.8, 5530.8, 5532.2, 102, null, 1110, 139848], [20231204, 5532.2, 5532.8, 5534.0, 5530.4, 5534.0, 92, null, 1111, 139814], [20231204, 5534.0, 5534.2, 5534.2, 5531.6, 5532.8, 66, null, 1112, 139812], [20231204, 5532.8, 5533.0, 5533.6, 5532.0, 5533.0, 109, null, 1113, 139795], [20231204, 5533.0, 5533.4, 5535.0, 5531.2, 5535.0, 100, null, 1114, 139790], [20231204, 5535.0, 5535.4, 5538.0, 5535.2, 5537.2, 149, null, 1115, 139781], [20231204, 5537.2, 5537.4, 5537.4, 5534.4, 5537.0, 101, null, 1116, 139798], [20231204, 5537.0, 5537.2, 5537.2, 5533.6, 5536.2, 105, null, 1117, 139824], [20231204, 5536.2, 5536.4, 5537.8, 5535.6, 5536.2, 76, null, 1118, 139829], [20231204, 5536.2, 5537.0, 5539.0, 5536.8, 5537.6, 153, null, 1119, 139824], [20231204, 5537.6, 5538.2, 5538.8, 5534.4, 5536.0, 112, null, 1120, 139851], [20231204, 5536.0, 5536.2, 5536.2, 5533.2, 5534.8, 89, null, 1121, 139846], [20231204, 5534.8, 5535.4, 5535.8, 5531.0, 5531.0, 95, null, 1122, 139834], [20231204, 5531.0, 5531.6, 5536.8, 5531.6, 5536.6, 107, null, 1123, 139848], [20231204, 5536.6, 5537.4, 5538.6, 5535.2, 5538.6, 127, null, 1124, 139842], [20231204, 5538.6, 5538.6, 5539.4, 5537.2, 5538.4, 119, null, 1125, 139854], [20231204, 5538.4, 5539.4, 5540.8, 5538.2, 5540.8, 156, null, 1126, 139825], [20231204, 5540.8, 5540.6, 5541.4, 5538.0, 5539.6, 129, null, 1127, 139826], [20231204, 5539.6, 5539.6, 5540.6, 5538.0, 5540.2, 82, null, 1128, 139816], [20231204, 5540.2, 5540.2, 5540.4, 5536.6, 5539.0, 75, null, 1129, 139815], [20231204, 5539.0, 5538.8, 5539.0, 5533.8, 5534.0, 143, null, 1130, 139849], [20231204, 5534.0, 5534.6, 5534.6, 5530.0, 5533.0, 204, null, 1301, 139859], [20231204, 5533.0, 5533.0, 5536.6, 5531.4, 5531.4, 223, null, 1302, 139884], [20231204, 5531.4, 5531.0, 5535.0, 5531.0, 5534.2, 112, null, 1303, 139907], [20231204, 5534.2, 5534.0, 5537.4, 5534.0, 5535.2, 123, null, 1304, 139926], [20231204, 5535.2, 5535.2, 5536.2, 5533.6, 5536.0, 127, null, 1305, 139912], [20231204, 5536.0, 5535.0, 5538.8, 5535.0, 5538.8, 124, null, 1306, 139913], [20231204, 5538.8, 5537.8, 5539.6, 5535.6, 5538.4, 115, null, 1307, 139897], [20231204, 5538.4, 5538.4, 5538.4, 5534.0, 5534.4, 125, null, 1308, 139864], [20231204, 5534.4, 5535.4, 5537.2, 5534.2, 5536.2, 82, null, 1309, 139842], [20231204, 5536.2, 5537.4, 5538.2, 5534.8, 5538.2, 62, null, 1310, 139829], [20231204, 5538.2, 5537.4, 5538.4, 5536.4, 5538.4, 78, null, 1311, 139801], [20231204, 5538.4, 5538.8, 5538.8, 5535.4, 5537.0, 95, null, 1312, 139784], [20231204, 5537.0, 5538.2, 5538.6, 5534.4, 5536.2, 101, null, 1313, 139785], [20231204, 5536.2, 5536.4, 5537.2, 5534.6, 5536.4, 107, null, 1314, 139772], [20231204, 5536.4, 5536.8, 5537.0, 5534.4, 5535.6, 75, null, 1315, 139756], [20231204, 5535.6, 5534.6, 5536.8, 5534.2, 5536.0, 142, null, 1316, 139701], [20231204, 5536.0, 5535.0, 5535.0, 5532.0, 5532.8, 103, null, 1317, 139711], [20231204, 5532.8, 5532.8, 5535.0, 5532.0, 5532.0, 132, null, 1318, 139690], [20231204, 5532.0, 5532.2, 5532.8, 5529.4, 5531.6, 201, null, 1319, 139723], [20231204, 5531.6, 5531.0, 5535.8, 5531.0, 5533.0, 109, null, 1320, 139689], [20231204, 5533.0, 5533.2, 5537.6, 5533.0, 5537.6, 101, null, 1321, 139690], [20231204, 5537.6, 5537.0, 5538.6, 5536.2, 5537.2, 154, null, 1322, 139669], [20231204, 5537.2, 5537.8, 5538.0, 5536.0, 5537.2, 92, null, 1323, 139659], [20231204, 5537.2, 5537.2, 5537.2, 5535.6, 5536.0, 62, null, 1324, 139637], [20231204, 5536.0, 5536.0, 5537.0, 5535.2, 5537.0, 72, null, 1325, 139615], [20231204, 5537.0, 5536.6, 5537.8, 5534.8, 5537.8, 75, null, 1326, 139606], [20231204, 5537.8, 5538.0, 5539.6, 5537.2, 5538.8, 169, null, 1327, 139591], [20231204, 5538.8, 5538.8, 5540.6, 5537.8, 5540.6, 155, null, 1328, 139591], [20231204, 5540.6, 5540.0, 5542.0, 5538.2, 5542.0, 167, null, 1329, 139568], [20231204, 5542.0, 5542.0, 5542.6, 5539.6, 5542.0, 188, null, 1330, 139546], [20231204, 5542.0, 5542.0, 5542.8, 5539.4, 5542.8, 153, null, 1331, 139522], [20231204, 5542.8, 5543.2, 5543.6, 5540.4, 5543.6, 144, null, 1332, 139528], [20231204, 5543.6, 5542.8, 5547.6, 5542.8, 5546.4, 261, null, 1333, 139527], [20231204, 5546.4, 5546.0, 5548.6, 5546.0, 5547.4, 206, null, 1334, 139546], [20231204, 5547.4, 5546.6, 5549.0, 5546.4, 5549.0, 172, null, 1335, 139540], [20231204, 5549.0, 5548.8, 5550.0, 5547.0, 5549.2, 193, null, 1336, 139542], [20231204, 5549.2, 5549.0, 5555.0, 5549.0, 5554.4, 260, null, 1337, 139543], [20231204, 5554.4, 5554.0, 5559.8, 5554.0, 5559.8, 509, null, 1338, 139591], [20231204, 5559.8, 5560.0, 5563.6, 5559.2, 5559.4, 633, null, 1339, 139746], [20231204, 5559.4, 5560.2, 5565.0, 5560.2, 5563.8, 347, null, 1340, 139839], [20231204, 5563.8, 5563.2, 5564.0, 5559.4, 5559.4, 371, null, 1341, 139891], [20231204, 5559.4, 5558.8, 5561.0, 5556.6, 5561.0, 294, null, 1342, 139880], [20231204, 5561.0, 5561.0, 5562.6, 5556.8, 5560.6, 384, null, 1343, 139867], [20231204, 5560.6, 5562.8, 5562.8, 5558.6, 5561.0, 189, null, 1344, 139832], [20231204, 5561.0, 5560.8, 5561.4, 5555.4, 5556.4, 154, null, 1345, 139812], [20231204, 5556.4, 5557.0, 5557.4, 5553.8, 5555.4, 153, null, 1346, 139813], [20231204, 5555.4, 5556.2, 5556.4, 5553.4, 5555.4, 130, null, 1347, 139786], [20231204, 5555.4, 5554.4, 5555.4, 5551.4, 5552.0, 128, null, 1348, 139776], [20231204, 5552.0, 5551.8, 5553.4, 5550.2, 5552.0, 166, null, 1349, 139770], [20231204, 5552.0, 5551.8, 5552.8, 5550.0, 5552.2, 163, null, 1350, 139764], [20231204, 5552.2, 5552.6, 5552.6, 5548.0, 5549.2, 166, null, 1351, 139741], [20231204, 5549.2, 5548.8, 5550.0, 5547.0, 5547.8, 130, null, 1352, 139733], [20231204, 5547.8, 5547.6, 5547.6, 5542.0, 5544.4, 458, null, 1353, 139660], [20231204, 5544.4, 5544.6, 5545.2, 5542.6, 5543.4, 148, null, 1354, 139680], [20231204, 5543.4, 5543.4, 5546.4, 5543.2, 5546.2, 142, null, 1355, 139712], [20231204, 5546.2, 5545.8, 5546.2, 5542.4, 5543.2, 131, null, 1356, 139722], [20231204, 5543.2, 5543.0, 5544.0, 5540.6, 5544.0, 127, null, 1357, 139746], [20231204, 5544.0, 5544.2, 5544.2, 5540.0, 5540.8, 144, null, 1358, 139788], [20231204, 5540.8, 5540.8, 5540.8, 5538.0, 5539.0, 194, null, 1359, 139811], [20231204, 5539.0, 5538.2, 5543.2, 5537.4, 5541.6, 175, null, 1400, 139835], [20231204, 5541.6, 5541.8, 5541.8, 5540.2, 5540.6, 135, null, 1401, 139866], [20231204, 5540.6, 5540.8, 5540.8, 5537.0, 5538.0, 150, null, 1402, 139896], [20231204, 5538.0, 5538.2, 5541.0, 5537.8, 5539.6, 211, null, 1403, 139935], [20231204, 5539.6, 5539.6, 5541.8, 5539.4, 5539.8, 144, null, 1404, 139962], [20231204, 5539.8, 5539.4, 5540.8, 5538.0, 5540.2, 192, null, 1405, 139987], [20231204, 5540.2, 5540.2, 5541.4, 5537.6, 5538.8, 141, null, 1406, 140028], [20231204, 5538.8, 5538.6, 5538.8, 5536.0, 5536.0, 134, null, 1407, 140034], [20231204, 5536.0, 5536.0, 5540.0, 5536.0, 5539.8, 160, null, 1408, 140053], [20231204, 5539.8, 5540.0, 5540.0, 5535.8, 5536.6, 92, null, 1409, 140053], [20231204, 5536.6, 5536.2, 5537.2, 5532.4, 5532.6, 211, null, 1410, 140084], [20231204, 5532.6, 5532.6, 5535.6, 5532.2, 5534.6, 225, null, 1411, 140114], [20231204, 5534.6, 5534.6, 5536.0, 5533.2, 5535.8, 144, null, 1412, 140149], [20231204, 5535.8, 5535.4, 5535.4, 5534.0, 5534.8, 104, null, 1413, 140167], [20231204, 5534.8, 5534.8, 5534.8, 5530.4, 5530.4, 134, null, 1414, 140184], [20231204, 5530.4, 5530.4, 5533.2, 5528.2, 5528.2, 226, null, 1415, 140202], [20231204, 5528.2, 5528.2, 5531.2, 5528.2, 5529.8, 187, null, 1416, 140227], [20231204, 5529.8, 5529.8, 5531.8, 5529.6, 5531.8, 194, null, 1417, 140241], [20231204, 5531.8, 5531.2, 5532.6, 5528.2, 5528.2, 178, null, 1418, 140238], [20231204, 5528.2, 5528.0, 5528.0, 5523.2, 5525.4, 341, null, 1419, 140283], [20231204, 5525.4, 5525.2, 5529.0, 5525.2, 5526.0, 194, null, 1420, 140334], [20231204, 5526.0, 5525.6, 5530.6, 5524.6, 5529.2, 215, null, 1421, 140387], [20231204, 5529.2, 5528.8, 5529.6, 5526.4, 5526.4, 146, null, 1422, 140404], [20231204, 5526.4, 5526.2, 5527.2, 5525.0, 5527.2, 153, null, 1423, 140430], [20231204, 5527.2, 5527.4, 5529.2, 5525.2, 5526.2, 161, null, 1424, 140447], [20231204, 5526.2, 5526.2, 5526.2, 5524.4, 5525.2, 226, null, 1425, 140438], [20231204, 5525.2, 5525.0, 5526.4, 5522.4, 5522.8, 217, null, 1426, 140470], [20231204, 5522.8, 5522.8, 5527.6, 5522.6, 5525.6, 330, null, 1427, 140563], [20231204, 5525.6, 5525.6, 5526.4, 5524.0, 5525.2, 161, null, 1428, 140595], [20231204, 5525.2, 5524.8, 5527.2, 5521.6, 5523.6, 334, null, 1429, 140685], [20231204, 5523.6, 5523.8, 5527.8, 5523.6, 5527.8, 232, null, 1430, 140775], [20231204, 5527.8, 5528.4, 5533.4, 5528.4, 5532.8, 279, null, 1431, 140848], [20231204, 5532.8, 5532.0, 5532.0, 5527.2, 5528.8, 221, null, 1432, 140916], [20231204, 5528.8, 5525.8, 5528.4, 5524.0, 5524.6, 257, null, 1433, 140972], [20231204, 5524.6, 5523.2, 5524.6, 5521.4, 5523.0, 223, null, 1434, 141019], [20231204, 5523.0, 5523.0, 5523.8, 5522.2, 5522.8, 93, null, 1435, 141032], [20231204, 5522.8, 5522.8, 5528.8, 5522.6, 5528.4, 194, null, 1436, 141088], [20231204, 5528.4, 5528.0, 5529.4, 5525.4, 5525.8, 135, null, 1437, 141099], [20231204, 5525.8, 5525.8, 5525.8, 5523.6, 5525.6, 145, null, 1438, 141120], [20231204, 5525.6, 5525.2, 5527.0, 5523.4, 5525.4, 138, null, 1439, 141158], [20231204, 5525.4, 5526.2, 5528.4, 5524.4, 5527.8, 160, null, 1440, 141191], [20231204, 5527.8, 5527.4, 5530.8, 5527.4, 5530.2, 263, null, 1441, 141237], [20231204, 5530.2, 5530.2, 5531.0, 5528.6, 5530.2, 212, null, 1442, 141310], [20231204, 5530.2, 5530.2, 5531.2, 5527.0, 5528.4, 160, null, 1443, 141346], [20231204, 5528.4, 5528.2, 5529.6, 5527.0, 5529.6, 211, null, 1444, 141424], [20231204, 5529.6, 5529.2, 5531.0, 5528.0, 5528.0, 234, null, 1445, 141488], [20231204, 5528.0, 5528.2, 5531.4, 5528.0, 5529.4, 286, null, 1446, 141541], [20231204, 5529.4, 5529.4, 5531.8, 5529.4, 5530.2, 230, null, 1447, 141577], [20231204, 5530.2, 5530.4, 5530.8, 5527.2, 5527.2, 242, null, 1448, 141643], [20231204, 5527.2, 5527.4, 5529.4, 5526.0, 5526.6, 238, null, 1449, 141696], [20231204, 5526.6, 5527.0, 5528.6, 5526.6, 5528.0, 234, null, 1450, 141769], [20231204, 5528.0, 5528.2, 5530.0, 5527.8, 5530.0, 248, null, 1451, 141846], [20231204, 5530.0, 5530.2, 5531.0, 5527.8, 5527.8, 267, null, 1452, 141947], [20231204, 5527.8, 5528.0, 5528.2, 5525.4, 5527.4, 214, null, 1453, 142025], [20231204, 5527.4, 5526.0, 5527.4, 5526.0, 5526.6, 206, null, 1454, 142090], [20231204, 5526.6, 5527.0, 5528.2, 5526.0, 5526.6, 247, null, 1455, 142122], [20231204, 5526.6, 5526.4, 5528.6, 5526.0, 5527.8, 353, null, 1456, 142248], [20231204, 5527.8, 5527.4, 5528.2, 5526.2, 5526.6, 308, null, 1457, 142371], [20231204, 5526.6, 5526.6, 5526.8, 5524.4, 5524.4, 432, null, 1458, 142537], [20231204, 5524.4, 5524.4, 5525.2, 5523.0, 5523.4, 395, null, 1459, 142730], [20231204, 5523.4, 5523.8, 5524.0, 5522.0, 5522.2, 464, null, 1500, 142923], [20231205, 5522.2, 5511.0, 5512.6, 5491.4, 5496.6, 1480, null, 931, 141881], [20231205, 5496.6, 5496.6, 5497.0, 5490.0, 5493.8, 748, null, 932, 141452], [20231205, 5493.8, 5493.8, 5496.8, 5491.2, 5496.6, 666, null, 933, 141083], [20231205, 5496.6, 5496.8, 5497.2, 5493.6, 5494.4, 500, null, 934, 140776], [20231205, 5494.4, 5494.6, 5501.2, 5494.0, 5499.0, 512, null, 935, 140452], [20231205, 5499.0, 5499.2, 5499.2, 5491.8, 5494.0, 498, null, 936, 140219], [20231205, 5494.0, 5493.8, 5495.6, 5492.0, 5494.4, 421, null, 937, 140005], [20231205, 5494.4, 5495.2, 5496.8, 5490.8, 5491.8, 402, null, 938, 139824], [20231205, 5491.8, 5492.0, 5493.2, 5486.6, 5487.2, 390, null, 939, 139668], [20231205, 5487.2, 5487.2, 5488.2, 5483.2, 5486.2, 501, null, 940, 139451], [20231205, 5486.2, 5486.8, 5486.8, 5483.0, 5483.8, 361, null, 941, 139329], [20231205, 5483.8, 5483.8, 5492.4, 5483.4, 5489.8, 377, null, 942, 139207], [20231205, 5489.8, 5490.0, 5492.4, 5487.4, 5489.6, 349, null, 943, 139058], [20231205, 5489.6, 5490.2, 5490.4, 5487.0, 5488.4, 308, null, 944, 138947], [20231205, 5488.4, 5489.2, 5489.2, 5485.0, 5486.2, 265, null, 945, 138854], [20231205, 5486.2, 5487.0, 5491.8, 5486.2, 5491.8, 281, null, 946, 138694], [20231205, 5491.8, 5492.0, 5495.8, 5491.0, 5495.2, 320, null, 947, 138522], [20231205, 5495.2, 5496.0, 5500.6, 5496.0, 5496.2, 407, null, 948, 138407], [20231205, 5496.2, 5496.8, 5497.4, 5487.4, 5488.0, 303, null, 949, 138307], [20231205, 5488.0, 5488.8, 5489.8, 5482.2, 5484.6, 414, null, 950, 138129], [20231205, 5484.6, 5485.4, 5493.0, 5484.6, 5491.8, 261, null, 951, 138041], [20231205, 5491.8, 5491.4, 5494.8, 5491.4, 5492.8, 164, null, 952, 137963], [20231205, 5492.8, 5492.8, 5492.8, 5486.8, 5486.8, 154, null, 953, 137889], [20231205, 5486.8, 5487.0, 5488.4, 5483.6, 5484.4, 201, null, 954, 137781], [20231205, 5484.4, 5484.2, 5485.8, 5481.8, 5482.4, 311, null, 955, 137625], [20231205, 5482.4, 5482.6, 5487.0, 5478.2, 5486.8, 402, null, 956, 137472], [20231205, 5486.8, 5486.8, 5488.8, 5481.6, 5481.8, 267, null, 957, 137385], [20231205, 5481.8, 5481.4, 5482.0, 5478.2, 5480.2, 319, null, 958, 137311], [20231205, 5480.2, 5480.2, 5480.2, 5473.4, 5476.0, 456, null, 959, 137223], [20231205, 5476.0, 5476.0, 5477.2, 5473.0, 5476.6, 247, null, 1000, 137226], [20231205, 5476.6, 5476.6, 5481.4, 5475.8, 5476.2, 330, null, 1001, 137127], [20231205, 5476.2, 5476.2, 5476.4, 5473.4, 5474.0, 228, null, 1002, 137095], [20231205, 5474.0, 5474.0, 5474.6, 5472.2, 5472.2, 199, null, 1003, 137071], [20231205, 5472.2, 5472.0, 5472.0, 5465.2, 5472.0, 469, null, 1004, 137045], [20231205, 5472.0, 5472.4, 5473.0, 5468.6, 5470.2, 181, null, 1005, 137006], [20231205, 5470.2, 5470.0, 5470.0, 5467.4, 5470.0, 241, null, 1006, 136989], [20231205, 5470.0, 5470.4, 5476.4, 5470.0, 5475.2, 249, null, 1007, 136926], [20231205, 5475.2, 5475.6, 5477.8, 5472.2, 5477.8, 196, null, 1008, 136845], [20231205, 5477.8, 5477.8, 5478.2, 5474.4, 5477.0, 186, null, 1009, 136803], [20231205, 5477.0, 5477.0, 5482.4, 5476.4, 5481.0, 210, null, 1010, 136730], [20231205, 5481.0, 5481.0, 5483.0, 5477.6, 5479.8, 228, null, 1011, 136698], [20231205, 5479.8, 5479.6, 5479.6, 5474.2, 5475.4, 179, null, 1012, 136657], [20231205, 5475.4, 5474.6, 5475.4, 5471.2, 5473.4, 202, null, 1013, 136638], [20231205, 5473.4, 5473.0, 5473.6, 5470.4, 5473.6, 147, null, 1014, 136602], [20231205, 5473.6, 5474.0, 5478.4, 5474.0, 5478.0, 214, null, 1015, 136558], [20231205, 5478.0, 5478.8, 5479.6, 5475.0, 5479.0, 144, null, 1016, 136548], [20231205, 5479.0, 5478.8, 5479.4, 5474.8, 5476.2, 110, null, 1017, 136545], [20231205, 5476.2, 5476.8, 5484.0, 5476.8, 5480.6, 199, null, 1018, 136490], [20231205, 5480.6, 5480.8, 5485.8, 5480.0, 5485.6, 161, null, 1019, 136452], [20231205, 5485.6, 5486.0, 5486.8, 5482.6, 5482.6, 143, null, 1020, 136409], [20231205, 5482.6, 5482.4, 5483.8, 5480.0, 5480.2, 263, null, 1021, 136358], [20231205, 5480.2, 5481.0, 5484.0, 5478.0, 5481.4, 238, null, 1022, 136295], [20231205, 5481.4, 5481.4, 5485.8, 5481.4, 5484.8, 186, null, 1023, 136255], [20231205, 5484.8, 5484.2, 5488.0, 5484.2, 5486.4, 215, null, 1024, 136208], [20231205, 5486.4, 5486.0, 5486.4, 5480.4, 5480.4, 166, null, 1025, 136175], [20231205, 5480.4, 5481.0, 5484.4, 5478.2, 5479.6, 197, null, 1026, 136151], [20231205, 5479.6, 5480.0, 5482.2, 5478.6, 5482.2, 153, null, 1027, 136081], [20231205, 5482.2, 5481.8, 5482.8, 5476.4, 5477.0, 144, null, 1028, 136063], [20231205, 5477.0, 5477.0, 5478.2, 5475.6, 5476.2, 109, null, 1029, 136038], [20231205, 5476.2, 5476.2, 5478.0, 5475.6, 5477.4, 106, null, 1030, 135994], [20231205, 5477.4, 5477.4, 5477.6, 5475.4, 5476.4, 186, null, 1031, 135935], [20231205, 5476.4, 5476.4, 5478.4, 5473.2, 5474.2, 226, null, 1032, 135909], [20231205, 5474.2, 5474.2, 5476.6, 5472.8, 5476.6, 175, null, 1033, 135910], [20231205, 5476.6, 5477.0, 5481.8, 5475.6, 5481.8, 147, null, 1034, 135880], [20231205, 5481.8, 5482.0, 5482.0, 5475.2, 5476.6, 260, null, 1035, 135865], [20231205, 5476.6, 5475.8, 5476.2, 5471.8, 5472.6, 236, null, 1036, 135822], [20231205, 5472.6, 5473.2, 5476.0, 5472.6, 5474.2, 156, null, 1037, 135800], [20231205, 5474.2, 5474.0, 5474.6, 5472.0, 5473.2, 102, null, 1038, 135798], [20231205, 5473.2, 5473.8, 5474.0, 5471.6, 5474.0, 132, null, 1039, 135801], [20231205, 5474.0, 5474.2, 5474.8, 5472.8, 5474.4, 132, null, 1040, 135794], [20231205, 5474.4, 5474.6, 5478.0, 5474.0, 5476.0, 151, null, 1041, 135724], [20231205, 5476.0, 5475.2, 5476.6, 5473.4, 5475.2, 104, null, 1042, 135709], [20231205, 5475.2, 5475.0, 5475.4, 5472.6, 5473.6, 80, null, 1043, 135686], [20231205, 5473.6, 5474.0, 5474.6, 5471.2, 5471.2, 110, null, 1044, 135676], [20231205, 5471.2, 5471.8, 5475.8, 5471.0, 5473.6, 105, null, 1045, 135664], [20231205, 5473.6, 5473.6, 5474.6, 5471.4, 5472.6, 166, null, 1046, 135594], [20231205, 5472.6, 5473.6, 5474.6, 5471.8, 5473.4, 127, null, 1047, 135546], [20231205, 5473.4, 5473.6, 5474.6, 5472.4, 5472.8, 93, null, 1048, 135535], [20231205, 5472.8, 5472.8, 5479.6, 5471.4, 5479.2, 199, null, 1049, 135509], [20231205, 5479.2, 5479.0, 5479.2, 5473.6, 5473.6, 164, null, 1050, 135475], [20231205, 5473.6, 5473.6, 5476.6, 5472.6, 5472.8, 103, null, 1051, 135461], [20231205, 5472.8, 5472.6, 5473.2, 5470.4, 5470.4, 165, null, 1052, 135481], [20231205, 5470.4, 5470.4, 5472.8, 5469.0, 5470.2, 177, null, 1053, 135482], [20231205, 5470.2, 5470.2, 5473.6, 5468.8, 5470.6, 221, null, 1054, 135469], [20231205, 5470.6, 5470.0, 5475.0, 5469.8, 5474.0, 148, null, 1055, 135435], [20231205, 5474.0, 5474.4, 5476.4, 5472.2, 5473.0, 113, null, 1056, 135418], [20231205, 5473.0, 5473.2, 5475.4, 5471.2, 5473.4, 108, null, 1057, 135403], [20231205, 5473.4, 5472.8, 5477.8, 5472.8, 5476.4, 190, null, 1058, 135376], [20231205, 5476.4, 5477.0, 5477.2, 5472.2, 5472.2, 189, null, 1059, 135348], [20231205, 5472.2, 5472.0, 5472.6, 5469.0, 5469.4, 160, null, 1100, 135307], [20231205, 5469.4, 5469.6, 5470.6, 5468.6, 5470.2, 152, null, 1101, 135276], [20231205, 5470.2, 5470.8, 5470.8, 5466.2, 5468.2, 136, null, 1102, 135288], [20231205, 5468.2, 5467.8, 5476.2, 5467.6, 5475.8, 269, null, 1103, 135230], [20231205, 5475.8, 5475.8, 5475.8, 5472.2, 5473.0, 208, null, 1104, 135209], [20231205, 5473.0, 5473.8, 5474.0, 5469.8, 5469.8, 130, null, 1105, 135181], [20231205, 5469.8, 5470.4, 5470.4, 5465.8, 5468.2, 151, null, 1106, 135154], [20231205, 5468.2, 5467.8, 5472.8, 5467.6, 5470.2, 125, null, 1107, 135149], [20231205, 5470.2, 5470.4, 5471.8, 5468.8, 5470.0, 109, null, 1108, 135120], [20231205, 5470.0, 5470.0, 5471.8, 5469.0, 5470.4, 83, null, 1109, 135111], [20231205, 5470.4, 5470.8, 5475.0, 5470.4, 5475.0, 128, null, 1110, 135144], [20231205, 5475.0, 5475.0, 5475.4, 5472.8, 5474.0, 96, null, 1111, 135135], [20231205, 5474.0, 5473.8, 5474.0, 5469.6, 5470.0, 109, null, 1112, 135142], [20231205, 5470.0, 5470.8, 5471.0, 5467.6, 5468.0, 101, null, 1113, 135172], [20231205, 5468.0, 5468.6, 5469.0, 5466.8, 5468.8, 104, null, 1114, 135181], [20231205, 5468.8, 5469.4, 5474.0, 5469.0, 5474.0, 103, null, 1115, 135195], [20231205, 5474.0, 5474.2, 5476.4, 5473.6, 5474.2, 176, null, 1116, 135169], [20231205, 5474.2, 5473.8, 5476.8, 5472.4, 5476.0, 121, null, 1117, 135157], [20231205, 5476.0, 5477.0, 5479.4, 5477.0, 5478.0, 152, null, 1118, 135155], [20231205, 5478.0, 5478.0, 5482.6, 5477.2, 5481.4, 204, null, 1119, 135118], [20231205, 5481.4, 5481.2, 5481.2, 5476.2, 5476.8, 146, null, 1120, 135099], [20231205, 5476.8, 5476.2, 5477.0, 5473.6, 5477.0, 111, null, 1121, 135104], [20231205, 5477.0, 5476.4, 5477.8, 5475.2, 5476.2, 55, null, 1122, 135102], [20231205, 5476.2, 5476.4, 5476.4, 5473.0, 5473.0, 82, null, 1123, 135102], [20231205, 5473.0, 5473.2, 5474.4, 5472.2, 5472.2, 86, null, 1124, 135100], [20231205, 5472.2, 5472.6, 5476.2, 5472.6, 5474.6, 94, null, 1125, 135097], [20231205, 5474.6, 5474.8, 5477.8, 5473.6, 5477.8, 71, null, 1126, 135091], [20231205, 5477.8, 5477.6, 5480.0, 5477.0, 5479.2, 136, null, 1127, 135084], [20231205, 5479.2, 5479.0, 5480.2, 5478.0, 5478.0, 53, null, 1128, 135088], [20231205, 5478.0, 5478.2, 5478.2, 5475.4, 5475.8, 65, null, 1129, 135093], [20231205, 5475.8, 5475.4, 5476.6, 5473.8, 5475.6, 98, null, 1130, 135094], [20231205, 5475.6, 5474.2, 5475.8, 5472.2, 5472.2, 158, null, 1301, 135134], [20231205, 5472.2, 5472.2, 5474.6, 5471.4, 5471.8, 150, null, 1302, 135149], [20231205, 5471.8, 5471.4, 5480.6, 5471.4, 5479.6, 143, null, 1303, 135171], [20231205, 5479.6, 5479.4, 5483.0, 5479.0, 5483.0, 150, null, 1304, 135200], [20231205, 5483.0, 5483.0, 5483.8, 5481.8, 5483.2, 159, null, 1305, 135193], [20231205, 5483.2, 5483.4, 5486.0, 5482.8, 5483.6, 182, null, 1306, 135219], [20231205, 5483.6, 5483.2, 5485.8, 5481.8, 5483.4, 146, null, 1307, 135246], [20231205, 5483.4, 5483.0, 5484.0, 5482.0, 5483.6, 87, null, 1308, 135241], [20231205, 5483.6, 5482.6, 5483.0, 5478.2, 5478.2, 107, null, 1309, 135234], [20231205, 5478.2, 5477.6, 5478.2, 5475.8, 5476.6, 166, null, 1310, 135249], [20231205, 5476.6, 5476.6, 5477.6, 5474.4, 5476.6, 128, null, 1311, 135264], [20231205, 5476.6, 5476.0, 5478.6, 5475.4, 5476.2, 143, null, 1312, 135259], [20231205, 5476.2, 5475.4, 5477.6, 5474.8, 5475.2, 112, null, 1313, 135239], [20231205, 5475.2, 5475.0, 5476.2, 5473.2, 5474.2, 142, null, 1314, 135240], [20231205, 5474.2, 5473.6, 5474.4, 5470.0, 5470.0, 211, null, 1315, 135264], [20231205, 5470.0, 5470.0, 5470.4, 5466.6, 5466.6, 267, null, 1316, 135274], [20231205, 5466.6, 5467.0, 5470.4, 5466.6, 5469.4, 323, null, 1317, 135354], [20231205, 5469.4, 5469.8, 5470.0, 5467.2, 5467.8, 224, null, 1318, 135387], [20231205, 5467.8, 5467.6, 5469.8, 5466.2, 5469.8, 139, null, 1319, 135407], [20231205, 5469.8, 5469.0, 5469.2, 5465.6, 5465.6, 136, null, 1320, 135378], [20231205, 5465.6, 5466.0, 5468.0, 5465.4, 5467.8, 149, null, 1321, 135366], [20231205, 5467.8, 5466.8, 5468.0, 5465.6, 5467.0, 117, null, 1322, 135357], [20231205, 5467.0, 5468.0, 5471.8, 5466.6, 5471.6, 249, null, 1323, 135401], [20231205, 5471.6, 5471.6, 5472.6, 5470.2, 5471.4, 182, null, 1324, 135428], [20231205, 5471.4, 5471.4, 5472.4, 5469.6, 5472.4, 165, null, 1325, 135426], [20231205, 5472.4, 5473.2, 5475.6, 5471.6, 5475.6, 231, null, 1326, 135463], [20231205, 5475.6, 5475.6, 5480.8, 5475.6, 5479.0, 343, null, 1327, 135542], [20231205, 5479.0, 5479.6, 5486.8, 5479.6, 5486.4, 408, null, 1328, 135639], [20231205, 5486.4, 5486.2, 5493.6, 5486.2, 5492.0, 566, null, 1329, 135803], [20231205, 5492.0, 5492.2, 5493.2, 5484.2, 5484.4, 271, null, 1330, 135862], [20231205, 5484.4, 5484.8, 5486.0, 5481.0, 5483.0, 237, null, 1331, 135902], [20231205, 5483.0, 5483.0, 5488.6, 5482.0, 5485.8, 216, null, 1332, 135951], [20231205, 5485.8, 5485.6, 5487.6, 5480.0, 5481.6, 274, null, 1333, 135917], [20231205, 5481.6, 5480.0, 5480.8, 5475.8, 5477.6, 222, null, 1334, 135906], [20231205, 5477.6, 5477.2, 5480.0, 5476.4, 5478.2, 177, null, 1335, 135894], [20231205, 5478.2, 5477.8, 5478.8, 5475.4, 5478.4, 261, null, 1336, 135889], [20231205, 5478.4, 5478.4, 5481.8, 5478.4, 5480.2, 243, null, 1337, 135865], [20231205, 5480.2, 5480.0, 5481.0, 5477.8, 5478.2, 159, null, 1338, 135877], [20231205, 5478.2, 5479.0, 5484.8, 5478.4, 5483.8, 138, null, 1339, 135867], [20231205, 5483.8, 5483.8, 5486.0, 5482.6, 5486.0, 129, null, 1340, 135879], [20231205, 5486.0, 5485.6, 5488.4, 5484.4, 5486.8, 135, null, 1341, 135923], [20231205, 5486.8, 5486.8, 5488.4, 5482.6, 5484.2, 164, null, 1342, 135986], [20231205, 5484.2, 5483.6, 5485.6, 5483.6, 5483.6, 98, null, 1343, 136007], [20231205, 5483.6, 5484.2, 5484.2, 5481.6, 5483.8, 98, null, 1344, 135997], [20231205, 5483.8, 5483.8, 5488.4, 5483.8, 5488.4, 118, null, 1345, 136035], [20231205, 5488.4, 5488.4, 5489.0, 5486.8, 5487.4, 145, null, 1346, 136073], [20231205, 5487.4, 5488.0, 5491.0, 5484.2, 5484.2, 218, null, 1347, 136124], [20231205, 5484.2, 5484.0, 5484.8, 5480.6, 5480.6, 170, null, 1348, 136140], [20231205, 5480.6, 5480.6, 5482.8, 5480.0, 5482.6, 152, null, 1349, 136147], [20231205, 5482.6, 5482.8, 5483.6, 5480.6, 5482.6, 112, null, 1350, 136131], [20231205, 5482.6, 5481.8, 5487.8, 5481.8, 5487.0, 123, null, 1351, 136130], [20231205, 5487.0, 5486.6, 5487.4, 5484.8, 5486.0, 109, null, 1352, 136129], [20231205, 5486.0, 5486.0, 5486.8, 5483.2, 5485.6, 105, null, 1353, 136130], [20231205, 5485.6, 5485.6, 5486.6, 5483.2, 5484.4, 86, null, 1354, 136123], [20231205, 5484.4, 5483.2, 5484.4, 5479.2, 5480.2, 178, null, 1355, 136128], [20231205, 5480.2, 5480.0, 5482.0, 5476.6, 5477.0, 173, null, 1356, 136145], [20231205, 5477.0, 5477.8, 5479.0, 5476.4, 5476.8, 102, null, 1357, 136138], [20231205, 5476.8, 5476.4, 5479.4, 5476.0, 5479.4, 106, null, 1358, 136128], [20231205, 5479.4, 5478.4, 5480.0, 5477.6, 5479.8, 85, null, 1359, 136120], [20231205, 5479.8, 5479.4, 5479.6, 5475.6, 5475.8, 129, null, 1400, 136107], [20231205, 5475.8, 5475.8, 5478.0, 5473.8, 5478.0, 134, null, 1401, 136114], [20231205, 5478.0, 5478.0, 5478.0, 5473.0, 5473.4, 148, null, 1402, 136099], [20231205, 5473.4, 5472.8, 5475.8, 5472.6, 5473.2, 123, null, 1403, 136086], [20231205, 5473.2, 5472.4, 5477.6, 5472.2, 5476.8, 171, null, 1404, 136113], [20231205, 5476.8, 5476.8, 5477.2, 5474.6, 5475.6, 93, null, 1405, 136099], [20231205, 5475.6, 5475.4, 5478.0, 5474.4, 5476.0, 137, null, 1406, 136114], [20231205, 5476.0, 5475.8, 5478.4, 5475.8, 5477.0, 105, null, 1407, 136154], [20231205, 5477.0, 5476.8, 5477.8, 5473.8, 5474.4, 87, null, 1408, 136166], [20231205, 5474.4, 5474.4, 5475.0, 5472.6, 5472.6, 63, null, 1409, 136160], [20231205, 5472.6, 5473.4, 5475.0, 5472.2, 5474.6, 83, null, 1410, 136134], [20231205, 5474.6, 5474.4, 5478.2, 5473.8, 5478.2, 121, null, 1411, 136146], [20231205, 5478.2, 5478.2, 5480.0, 5477.0, 5480.0, 138, null, 1412, 136185], [20231205, 5480.0, 5479.6, 5480.8, 5477.2, 5480.0, 108, null, 1413, 136195], [20231205, 5480.0, 5480.8, 5481.0, 5476.4, 5477.2, 146, null, 1414, 136235], [20231205, 5477.2, 5477.0, 5479.4, 5475.8, 5479.0, 126, null, 1415, 136274], [20231205, 5479.0, 5478.6, 5479.8, 5478.2, 5478.6, 114, null, 1416, 136304], [20231205, 5478.6, 5478.6, 5478.6, 5475.2, 5477.2, 142, null, 1417, 136321], [20231205, 5477.2, 5476.2, 5477.6, 5473.0, 5473.6, 153, null, 1418, 136324], [20231205, 5473.6, 5473.6, 5475.2, 5472.8, 5474.2, 160, null, 1419, 136320], [20231205, 5474.2, 5474.6, 5474.8, 5471.0, 5471.6, 233, null, 1420, 136340], [20231205, 5471.6, 5471.2, 5472.4, 5468.4, 5470.8, 259, null, 1421, 136398], [20231205, 5470.8, 5471.2, 5473.2, 5470.2, 5471.2, 208, null, 1422, 136477], [20231205, 5471.2, 5471.0, 5472.8, 5469.6, 5471.4, 157, null, 1423, 136512], [20231205, 5471.4, 5471.4, 5471.6, 5468.0, 5468.6, 172, null, 1424, 136554], [20231205, 5468.6, 5468.2, 5469.8, 5467.0, 5468.4, 207, null, 1425, 136560], [20231205, 5468.4, 5468.4, 5471.4, 5467.8, 5469.2, 222, null, 1426, 136553], [20231205, 5469.2, 5469.0, 5470.2, 5467.0, 5467.6, 219, null, 1427, 136622], [20231205, 5467.6, 5467.4, 5469.0, 5465.8, 5465.8, 218, null, 1428, 136669], [20231205, 5465.8, 5465.6, 5466.0, 5460.2, 5462.4, 338, null, 1429, 136782], [20231205, 5462.4, 5462.6, 5467.0, 5461.0, 5466.6, 310, null, 1430, 136837], [20231205, 5466.6, 5467.0, 5467.8, 5463.6, 5465.0, 235, null, 1431, 136864], [20231205, 5465.0, 5464.6, 5465.0, 5457.0, 5457.8, 305, null, 1432, 136882], [20231205, 5457.8, 5456.4, 5463.6, 5455.6, 5459.0, 340, null, 1433, 136946], [20231205, 5459.0, 5458.4, 5462.2, 5455.8, 5462.2, 316, null, 1434, 136949], [20231205, 5462.2, 5462.0, 5464.2, 5460.6, 5461.2, 269, null, 1435, 137037], [20231205, 5461.2, 5461.8, 5465.8, 5461.8, 5465.4, 231, null, 1436, 137082], [20231205, 5465.4, 5465.0, 5465.0, 5459.2, 5460.4, 280, null, 1437, 137191], [20231205, 5460.4, 5460.4, 5460.4, 5453.2, 5454.4, 344, null, 1438, 137250], [20231205, 5454.4, 5454.8, 5455.2, 5451.2, 5454.2, 384, null, 1439, 137344], [20231205, 5454.2, 5454.0, 5457.2, 5453.8, 5453.8, 332, null, 1440, 137413], [20231205, 5453.8, 5453.4, 5453.4, 5447.0, 5448.4, 395, null, 1441, 137464], [20231205, 5448.4, 5448.2, 5452.2, 5448.2, 5449.6, 224, null, 1442, 137508], [20231205, 5449.6, 5449.4, 5455.2, 5449.4, 5450.2, 278, null, 1443, 137591], [20231205, 5450.2, 5450.0, 5453.8, 5450.0, 5453.8, 213, null, 1444, 137641], [20231205, 5453.8, 5453.6, 5453.6, 5446.0, 5448.6, 270, null, 1445, 137713], [20231205, 5448.6, 5449.0, 5453.0, 5449.0, 5450.2, 312, null, 1446, 137728], [20231205, 5450.2, 5450.0, 5451.0, 5448.8, 5449.4, 324, null, 1447, 137758], [20231205, 5449.4, 5450.2, 5451.4, 5448.8, 5450.2, 421, null, 1448, 137832], [20231205, 5450.2, 5450.2, 5450.2, 5446.6, 5447.4, 307, null, 1449, 137943], [20231205, 5447.4, 5447.4, 5447.4, 5441.8, 5441.8, 337, null, 1450, 138050], [20231205, 5441.8, 5442.4, 5444.6, 5438.4, 5439.2, 547, null, 1451, 138212], [20231205, 5439.2, 5439.0, 5439.8, 5435.4, 5435.8, 348, null, 1452, 138310], [20231205, 5435.8, 5435.6, 5437.0, 5430.6, 5431.4, 413, null, 1453, 138410], [20231205, 5431.4, 5430.2, 5433.0, 5429.6, 5432.4, 444, null, 1454, 138527], [20231205, 5432.4, 5431.2, 5432.2, 5427.2, 5428.8, 365, null, 1455, 138609], [20231205, 5428.8, 5428.8, 5431.4, 5428.8, 5430.0, 520, null, 1456, 138738], [20231205, 5430.0, 5430.2, 5431.2, 5429.8, 5430.8, 429, null, 1457, 138801], [20231205, 5430.8, 5430.6, 5434.4, 5429.6, 5433.6, 533, null, 1458, 138903], [20231205, 5433.6, 5433.4, 5435.0, 5433.2, 5434.6, 445, null, 1459, 139011], [20231205, 5434.6, 5434.4, 5437.8, 5434.2, 5436.2, 465, null, 1500, 139140], [20231206, 5436.2, 5430.0, 5437.6, 5420.8, 5430.2, 1567, null, 931, 138153], [20231206, 5430.2, 5429.6, 5437.8, 5428.2, 5429.2, 862, null, 932, 137723], [20231206, 5429.2, 5428.6, 5428.6, 5416.8, 5424.2, 904, null, 933, 137360], [20231206, 5424.2, 5425.2, 5433.4, 5422.4, 5429.2, 771, null, 934, 137093], [20231206, 5429.2, 5430.2, 5434.4, 5429.6, 5431.6, 577, null, 935, 136938], [20231206, 5431.6, 5431.8, 5441.8, 5431.8, 5441.8, 718, null, 936, 136842], [20231206, 5441.8, 5442.0, 5446.0, 5438.4, 5445.2, 715, null, 937, 136815], [20231206, 5445.2, 5446.2, 5446.8, 5443.6, 5445.0, 473, null, 938, 136731], [20231206, 5445.0, 5444.8, 5450.0, 5443.0, 5449.2, 387, null, 939, 136524], [20231206, 5449.2, 5449.2, 5452.4, 5448.2, 5448.6, 366, null, 940, 136292], [20231206, 5448.6, 5449.2, 5449.4, 5444.0, 5444.4, 398, null, 941, 136066], [20231206, 5444.4, 5444.4, 5455.8, 5444.4, 5453.0, 726, null, 942, 135655], [20231206, 5453.0, 5452.8, 5462.6, 5452.8, 5453.8, 732, null, 943, 135310], [20231206, 5453.8, 5454.0, 5455.4, 5447.8, 5451.6, 421, null, 944, 135143], [20231206, 5451.6, 5452.2, 5455.4, 5451.2, 5455.4, 298, null, 945, 135052], [20231206, 5455.4, 5455.8, 5457.2, 5452.0, 5456.4, 344, null, 946, 134913], [20231206, 5456.4, 5456.4, 5456.4, 5452.0, 5452.0, 184, null, 947, 134805], [20231206, 5452.0, 5452.2, 5452.2, 5444.4, 5445.6, 339, null, 948, 134655], [20231206, 5445.6, 5446.0, 5450.8, 5445.2, 5450.0, 328, null, 949, 134508], [20231206, 5450.0, 5450.4, 5456.0, 5447.6, 5455.2, 324, null, 950, 134385], [20231206, 5455.2, 5455.8, 5460.2, 5455.4, 5459.0, 369, null, 951, 134261], [20231206, 5459.0, 5459.8, 5459.8, 5454.6, 5454.8, 203, null, 952, 134169], [20231206, 5454.8, 5454.8, 5460.6, 5453.8, 5460.6, 241, null, 953, 134050], [20231206, 5460.6, 5460.6, 5461.8, 5457.2, 5457.6, 277, null, 954, 133936], [20231206, 5457.6, 5457.2, 5458.4, 5452.8, 5454.0, 223, null, 955, 133823], [20231206, 5454.0, 5454.4, 5454.4, 5448.8, 5451.8, 299, null, 956, 133704], [20231206, 5451.8, 5452.6, 5455.6, 5452.2, 5455.0, 214, null, 957, 133608], [20231206, 5455.0, 5455.0, 5460.2, 5453.6, 5458.4, 262, null, 958, 133513], [20231206, 5458.4, 5457.2, 5459.6, 5451.2, 5452.0, 344, null, 959, 133369], [20231206, 5452.0, 5452.2, 5452.8, 5449.2, 5451.2, 188, null, 1000, 133320], [20231206, 5451.2, 5451.8, 5458.6, 5451.0, 5456.0, 303, null, 1001, 133246], [20231206, 5456.0, 5456.0, 5456.8, 5450.0, 5451.4, 213, null, 1002, 133182], [20231206, 5451.4, 5451.4, 5452.0, 5446.2, 5446.2, 192, null, 1003, 133124], [20231206, 5446.2, 5446.8, 5448.8, 5444.6, 5445.0, 216, null, 1004, 133048], [20231206, 5445.0, 5445.6, 5449.6, 5445.4, 5446.4, 195, null, 1005, 132996], [20231206, 5446.4, 5447.0, 5450.4, 5445.8, 5449.8, 188, null, 1006, 132904], [20231206, 5449.8, 5449.8, 5458.2, 5449.8, 5452.6, 334, null, 1007, 132798], [20231206, 5452.6, 5452.6, 5454.6, 5449.8, 5453.4, 203, null, 1008, 132747], [20231206, 5453.4, 5454.8, 5456.4, 5450.2, 5454.0, 191, null, 1009, 132704], [20231206, 5454.0, 5454.4, 5456.8, 5452.0, 5453.8, 207, null, 1010, 132636], [20231206, 5453.8, 5454.0, 5454.0, 5448.6, 5452.8, 170, null, 1011, 132560], [20231206, 5452.8, 5453.0, 5459.2, 5452.4, 5456.4, 174, null, 1012, 132536], [20231206, 5456.4, 5457.0, 5457.0, 5453.2, 5454.2, 155, null, 1013, 132475], [20231206, 5454.2, 5455.4, 5460.0, 5454.6, 5458.8, 179, null, 1014, 132424], [20231206, 5458.8, 5459.2, 5462.6, 5458.0, 5462.4, 173, null, 1015, 132379], [20231206, 5462.4, 5462.6, 5464.8, 5459.6, 5460.4, 268, null, 1016, 132263], [20231206, 5460.4, 5460.2, 5464.0, 5459.0, 5463.2, 178, null, 1017, 132210], [20231206, 5463.2, 5464.2, 5465.6, 5459.8, 5461.0, 237, null, 1018, 132136], [20231206, 5461.0, 5461.0, 5461.8, 5457.0, 5457.8, 196, null, 1019, 132073], [20231206, 5457.8, 5457.6, 5464.0, 5457.4, 5462.6, 148, null, 1020, 132059], [20231206, 5462.6, 5463.2, 5464.4, 5459.2, 5464.0, 159, null, 1021, 132034], [20231206, 5464.0, 5464.6, 5468.0, 5464.6, 5468.0, 215, null, 1022, 131960], [20231206, 5468.0, 5468.0, 5470.0, 5467.0, 5468.4, 202, null, 1023, 131934], [20231206, 5468.4, 5468.6, 5470.4, 5466.6, 5467.2, 226, null, 1024, 131935], [20231206, 5467.2, 5467.6, 5471.4, 5465.4, 5471.4, 169, null, 1025, 131908], [20231206, 5471.4, 5471.8, 5472.4, 5468.0, 5468.0, 193, null, 1026, 131881], [20231206, 5468.0, 5468.2, 5468.2, 5463.6, 5466.8, 211, null, 1027, 131832], [20231206, 5466.8, 5466.8, 5466.8, 5460.4, 5460.8, 236, null, 1028, 131775], [20231206, 5460.8, 5461.0, 5461.0, 5454.8, 5455.2, 306, null, 1029, 131668], [20231206, 5455.2, 5455.8, 5456.8, 5452.0, 5454.2, 210, null, 1030, 131609], [20231206, 5454.2, 5454.2, 5457.6, 5453.0, 5457.6, 311, null, 1031, 131554], [20231206, 5457.6, 5457.6, 5457.6, 5453.0, 5457.4, 141, null, 1032, 131510], [20231206, 5457.4, 5457.4, 5457.8, 5453.8, 5455.0, 119, null, 1033, 131495], [20231206, 5455.0, 5455.2, 5456.8, 5454.0, 5455.6, 85, null, 1034, 131474], [20231206, 5455.6, 5455.4, 5455.4, 5450.6, 5450.6, 155, null, 1035, 131429], [20231206, 5450.6, 5450.6, 5453.8, 5450.6, 5453.0, 150, null, 1036, 131398], [20231206, 5453.0, 5453.8, 5456.6, 5453.6, 5456.6, 137, null, 1037, 131389], [20231206, 5456.6, 5456.4, 5456.8, 5453.2, 5455.2, 133, null, 1038, 131370], [20231206, 5455.2, 5455.8, 5460.0, 5455.4, 5459.6, 137, null, 1039, 131332], [20231206, 5459.6, 5459.6, 5462.6, 5458.6, 5461.2, 163, null, 1040, 131278], [20231206, 5461.2, 5460.8, 5462.4, 5458.6, 5460.0, 116, null, 1041, 131270], [20231206, 5460.0, 5460.0, 5462.6, 5459.8, 5462.0, 84, null, 1042, 131260], [20231206, 5462.0, 5462.6, 5465.6, 5462.6, 5465.2, 188, null, 1043, 131234], [20231206, 5465.2, 5465.6, 5468.8, 5465.2, 5466.6, 172, null, 1044, 131221], [20231206, 5466.6, 5466.4, 5466.4, 5462.6, 5462.8, 212, null, 1045, 131182], [20231206, 5462.8, 5463.4, 5467.0, 5461.4, 5465.6, 246, null, 1046, 131209], [20231206, 5465.6, 5465.0, 5467.6, 5464.0, 5464.0, 111, null, 1047, 131196], [20231206, 5464.0, 5464.0, 5469.6, 5464.0, 5469.6, 145, null, 1048, 131195], [20231206, 5469.6, 5469.4, 5470.0, 5465.4, 5468.0, 226, null, 1049, 131181], [20231206, 5468.0, 5467.8, 5469.0, 5465.8, 5465.8, 94, null, 1050, 131156], [20231206, 5465.8, 5465.4, 5468.2, 5463.8, 5465.8, 192, null, 1051, 131140], [20231206, 5465.8, 5466.2, 5467.8, 5466.0, 5467.8, 120, null, 1052, 131128], [20231206, 5467.8, 5467.4, 5472.6, 5467.4, 5471.6, 207, null, 1053, 131104], [20231206, 5471.6, 5472.2, 5472.8, 5468.8, 5470.8, 264, null, 1054, 131041], [20231206, 5470.8, 5471.2, 5471.2, 5466.8, 5466.8, 130, null, 1055, 131068], [20231206, 5466.8, 5467.0, 5467.8, 5466.2, 5467.0, 98, null, 1056, 131043], [20231206, 5467.0, 5466.8, 5466.8, 5461.8, 5464.0, 166, null, 1057, 131027], [20231206, 5464.0, 5464.0, 5467.0, 5464.0, 5466.8, 118, null, 1058, 130995], [20231206, 5466.8, 5467.4, 5470.4, 5467.4, 5470.4, 252, null, 1059, 130936], [20231206, 5470.4, 5470.6, 5471.6, 5468.6, 5469.2, 118, null, 1100, 130931], [20231206, 5469.2, 5469.4, 5471.4, 5468.2, 5471.2, 111, null, 1101, 130910], [20231206, 5471.2, 5471.2, 5471.2, 5465.4, 5468.6, 160, null, 1102, 130904], [20231206, 5468.6, 5469.0, 5471.4, 5466.0, 5466.4, 128, null, 1103, 130885], [20231206, 5466.4, 5466.0, 5466.8, 5462.0, 5463.8, 150, null, 1104, 130843], [20231206, 5463.8, 5462.8, 5469.2, 5462.8, 5468.6, 97, null, 1105, 130820], [20231206, 5468.6, 5468.4, 5470.8, 5466.4, 5466.6, 180, null, 1106, 130765], [20231206, 5466.6, 5467.2, 5471.4, 5467.2, 5468.6, 125, null, 1107, 130774], [20231206, 5468.6, 5468.0, 5468.6, 5461.8, 5461.8, 145, null, 1108, 130775], [20231206, 5461.8, 5462.4, 5463.2, 5460.2, 5463.2, 120, null, 1109, 130779], [20231206, 5463.2, 5462.2, 5462.8, 5460.0, 5460.2, 138, null, 1110, 130780], [20231206, 5460.2, 5460.4, 5461.2, 5456.8, 5457.0, 122, null, 1111, 130754], [20231206, 5457.0, 5457.0, 5461.0, 5457.0, 5460.0, 98, null, 1112, 130753], [20231206, 5460.0, 5461.4, 5461.8, 5458.8, 5461.6, 72, null, 1113, 130742], [20231206, 5461.6, 5461.6, 5462.2, 5458.2, 5459.0, 73, null, 1114, 130726], [20231206, 5459.0, 5458.6, 5460.6, 5457.6, 5460.0, 77, null, 1115, 130722], [20231206, 5460.0, 5460.8, 5463.6, 5459.0, 5459.4, 103, null, 1116, 130722], [20231206, 5459.4, 5459.0, 5459.6, 5457.0, 5457.2, 100, null, 1117, 130712], [20231206, 5457.2, 5457.0, 5457.0, 5454.2, 5456.4, 121, null, 1118, 130690], [20231206, 5456.4, 5456.0, 5459.6, 5456.0, 5459.2, 89, null, 1119, 130667], [20231206, 5459.2, 5459.6, 5459.6, 5456.0, 5458.0, 101, null, 1120, 130651], [20231206, 5458.0, 5458.6, 5462.8, 5458.6, 5462.2, 139, null, 1121, 130644], [20231206, 5462.2, 5462.2, 5462.2, 5456.8, 5457.2, 135, null, 1122, 130639], [20231206, 5457.2, 5457.8, 5462.2, 5457.0, 5459.6, 108, null, 1123, 130612], [20231206, 5459.6, 5460.4, 5460.4, 5457.8, 5460.0, 115, null, 1124, 130586], [20231206, 5460.0, 5460.4, 5461.0, 5458.2, 5461.0, 94, null, 1125, 130572], [20231206, 5461.0, 5460.0, 5461.8, 5459.2, 5459.2, 107, null, 1126, 130557], [20231206, 5459.2, 5459.2, 5459.8, 5456.2, 5458.4, 121, null, 1127, 130553], [20231206, 5458.4, 5458.8, 5460.6, 5456.0, 5456.0, 112, null, 1128, 130549], [20231206, 5456.0, 5456.0, 5457.2, 5455.6, 5456.6, 74, null, 1129, 130529], [20231206, 5456.6, 5456.6, 5456.6, 5454.4, 5455.0, 141, null, 1130, 130507], [20231206, 5455.0, 5455.2, 5457.6, 5454.8, 5455.8, 174, null, 1301, 130477], [20231206, 5455.8, 5455.6, 5458.6, 5455.0, 5458.2, 121, null, 1302, 130481], [20231206, 5458.2, 5457.2, 5457.2, 5452.2, 5454.0, 146, null, 1303, 130460], [20231206, 5454.0, 5453.8, 5454.6, 5452.6, 5454.6, 114, null, 1304, 130440], [20231206, 5454.6, 5454.8, 5458.0, 5454.8, 5457.2, 146, null, 1305, 130413], [20231206, 5457.2, 5457.0, 5457.0, 5451.2, 5451.6, 152, null, 1306, 130383], [20231206, 5451.6, 5452.0, 5453.8, 5451.2, 5452.0, 134, null, 1307, 130341], [20231206, 5452.0, 5452.0, 5454.0, 5451.0, 5454.0, 142, null, 1308, 130280], [20231206, 5454.0, 5453.8, 5460.2, 5452.6, 5459.4, 210, null, 1309, 130260], [20231206, 5459.4, 5459.4, 5463.6, 5458.8, 5462.8, 237, null, 1310, 130269], [20231206, 5462.8, 5462.4, 5466.6, 5462.4, 5465.0, 234, null, 1311, 130271], [20231206, 5465.0, 5464.8, 5466.4, 5462.4, 5462.4, 117, null, 1312, 130270], [20231206, 5462.4, 5462.4, 5462.4, 5459.2, 5459.6, 127, null, 1313, 130257], [20231206, 5459.6, 5459.6, 5462.8, 5457.0, 5457.2, 123, null, 1314, 130276], [20231206, 5457.2, 5457.2, 5459.2, 5455.2, 5456.6, 136, null, 1315, 130271], [20231206, 5456.6, 5456.6, 5461.0, 5455.8, 5461.0, 160, null, 1316, 130270], [20231206, 5461.0, 5461.2, 5467.8, 5460.4, 5466.4, 212, null, 1317, 130262], [20231206, 5466.4, 5466.8, 5468.8, 5466.0, 5468.2, 179, null, 1318, 130252], [20231206, 5468.2, 5468.2, 5470.0, 5467.0, 5467.8, 175, null, 1319, 130213], [20231206, 5467.8, 5468.8, 5473.0, 5468.8, 5472.4, 285, null, 1320, 130154], [20231206, 5472.4, 5472.6, 5476.0, 5471.0, 5472.8, 270, null, 1321, 130044], [20231206, 5472.8, 5472.0, 5476.4, 5471.0, 5476.4, 178, null, 1322, 130039], [20231206, 5476.4, 5477.0, 5479.2, 5474.0, 5476.2, 321, null, 1323, 130006], [20231206, 5476.2, 5476.2, 5479.2, 5475.6, 5479.2, 217, null, 1324, 129979], [20231206, 5479.2, 5479.4, 5480.4, 5477.0, 5478.6, 256, null, 1325, 130006], [20231206, 5478.6, 5478.6, 5478.6, 5475.4, 5477.0, 176, null, 1326, 129984], [20231206, 5477.0, 5477.4, 5483.6, 5476.6, 5483.6, 343, null, 1327, 129937], [20231206, 5483.6, 5484.8, 5492.6, 5484.6, 5491.2, 612, null, 1328, 129965], [20231206, 5491.2, 5488.8, 5493.4, 5487.4, 5492.2, 416, null, 1329, 129969], [20231206, 5492.2, 5492.2, 5497.6, 5492.2, 5494.8, 471, null, 1330, 129994], [20231206, 5494.8, 5495.2, 5498.6, 5494.2, 5496.6, 409, null, 1331, 130015], [20231206, 5496.6, 5497.2, 5499.0, 5495.4, 5495.8, 210, null, 1332, 130021], [20231206, 5495.8, 5495.8, 5501.4, 5495.8, 5501.0, 340, null, 1333, 130003], [20231206, 5501.0, 5501.0, 5505.0, 5501.0, 5502.2, 318, null, 1334, 130011], [20231206, 5502.2, 5502.4, 5503.8, 5495.0, 5495.2, 349, null, 1335, 130039], [20231206, 5495.2, 5495.8, 5499.8, 5491.6, 5493.2, 363, null, 1336, 130098], [20231206, 5493.2, 5494.0, 5495.8, 5489.4, 5489.4, 280, null, 1337, 130091], [20231206, 5489.4, 5490.0, 5491.0, 5485.4, 5486.0, 296, null, 1338, 130118], [20231206, 5486.0, 5486.0, 5487.2, 5484.8, 5485.6, 212, null, 1339, 130105], [20231206, 5485.6, 5485.2, 5486.4, 5482.0, 5483.2, 222, null, 1340, 130112], [20231206, 5483.2, 5483.2, 5488.6, 5482.6, 5488.2, 256, null, 1341, 130170], [20231206, 5488.2, 5488.2, 5488.2, 5483.4, 5483.4, 131, null, 1342, 130200], [20231206, 5483.4, 5483.2, 5483.2, 5477.2, 5477.8, 265, null, 1343, 130268], [20231206, 5477.8, 5478.4, 5486.0, 5477.4, 5477.4, 355, null, 1344, 130316], [20231206, 5477.4, 5477.8, 5480.0, 5476.2, 5477.0, 207, null, 1345, 130332], [20231206, 5477.0, 5477.0, 5479.4, 5475.6, 5479.2, 233, null, 1346, 130379], [20231206, 5479.2, 5479.8, 5481.8, 5478.2, 5481.8, 174, null, 1347, 130417], [20231206, 5481.8, 5481.0, 5481.8, 5475.4, 5477.0, 189, null, 1348, 130465], [20231206, 5477.0, 5476.6, 5477.2, 5473.4, 5475.4, 197, null, 1349, 130503], [20231206, 5475.4, 5475.0, 5477.0, 5474.4, 5475.8, 153, null, 1350, 130554], [20231206, 5475.8, 5476.0, 5479.6, 5475.2, 5479.6, 174, null, 1351, 130574], [2023