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 • 3.18 MB
JavaScript
"use strict";Object.defineProperty(exports,"__esModule",{value:true});var CFE_IML8_M1_KLINE={"data":[[20231204,6100.0,6100.0,6106.0,6093.0,6101.6,1492,null,931,113354],[20231204,6101.6,6101.8,6103.8,6087.4,6092.0,798,null,932,112958],[20231204,6092.0,6090.4,6091.8,6087.0,6091.4,564,null,933,112704],[20231204,6091.4,6092.0,6097.2,6087.8,6092.6,581,null,934,112334],[20231204,6092.6,6092.6,6096.4,6087.0,6088.2,491,null,935,112103],[20231204,6088.2,6087.8,6091.0,6083.0,6091.0,481,null,936,111915],[20231204,6091.0,6091.0,6097.0,6088.4,6089.8,529,null,937,111750],[20231204,6089.8,6089.2,6092.2,6085.0,6088.2,274,null,938,111643],[20231204,6088.2,6087.4,6088.0,6071.8,6072.6,806,null,939,111175],[20231204,6072.6,6073.0,6078.4,6072.0,6077.0,555,null,940,110951],[20231204,6077.0,6077.0,6077.0,6070.8,6074.8,411,null,941,110697],[20231204,6074.8,6076.0,6081.8,6074.8,6081.8,441,null,942,110496],[20231204,6081.8,6082.2,6085.4,6080.8,6082.6,355,null,943,110342],[20231204,6082.6,6083.0,6084.0,6074.8,6078.8,369,null,944,110108],[20231204,6078.8,6079.0,6087.0,6078.0,6085.4,293,null,945,109960],[20231204,6085.4,6084.8,6086.8,6081.6,6083.2,237,null,946,109875],[20231204,6083.2,6083.0,6088.0,6079.8,6087.2,275,null,947,109742],[20231204,6087.2,6087.2,6087.8,6080.6,6084.8,191,null,948,109677],[20231204,6084.8,6083.6,6085.0,6078.4,6080.6,245,null,949,109576],[20231204,6080.6,6080.6,6085.6,6080.4,6083.2,209,null,950,109543],[20231204,6083.2,6082.2,6085.8,6077.4,6085.8,348,null,951,109412],[20231204,6085.8,6087.0,6090.6,6086.0,6089.2,417,null,952,109243],[20231204,6089.2,6089.0,6092.0,6086.6,6090.4,272,null,953,109128],[20231204,6090.4,6089.8,6094.0,6089.8,6093.8,201,null,954,109029],[20231204,6093.8,6093.2,6096.8,6090.2,6096.8,255,null,955,108929],[20231204,6096.8,6096.4,6097.4,6092.8,6092.8,247,null,956,108905],[20231204,6092.8,6093.6,6099.4,6093.6,6099.0,233,null,957,108860],[20231204,6099.0,6098.6,6103.2,6096.4,6102.4,327,null,958,108765],[20231204,6102.4,6102.4,6104.0,6096.6,6097.4,326,null,959,108689],[20231204,6097.4,6097.4,6100.4,6097.0,6099.6,139,null,1000,108668],[20231204,6099.6,6100.0,6103.0,6099.0,6099.0,281,null,1001,108572],[20231204,6099.0,6100.0,6100.0,6091.4,6095.0,224,null,1002,108494],[20231204,6095.0,6095.8,6099.8,6093.6,6097.2,312,null,1003,108358],[20231204,6097.2,6096.6,6097.6,6091.4,6093.0,198,null,1004,108268],[20231204,6093.0,6092.8,6099.2,6092.8,6097.6,167,null,1005,108245],[20231204,6097.6,6099.2,6103.0,6099.0,6103.0,120,null,1006,108228],[20231204,6103.0,6102.2,6103.8,6097.4,6097.6,136,null,1007,108201],[20231204,6097.6,6097.8,6098.6,6094.4,6096.6,147,null,1008,108151],[20231204,6096.6,6095.8,6095.8,6091.8,6092.4,113,null,1009,108101],[20231204,6092.4,6092.2,6094.8,6089.8,6090.0,216,null,1010,108025],[20231204,6090.0,6091.0,6093.8,6090.0,6092.4,139,null,1011,107974],[20231204,6092.4,6092.6,6097.4,6092.0,6096.2,94,null,1012,107934],[20231204,6096.2,6095.6,6096.6,6092.4,6093.2,75,null,1013,107919],[20231204,6093.2,6094.0,6094.0,6088.2,6088.6,148,null,1014,107869],[20231204,6088.6,6088.8,6091.0,6088.2,6090.4,122,null,1015,107846],[20231204,6090.4,6091.2,6092.6,6088.6,6088.6,86,null,1016,107835],[20231204,6088.6,6088.2,6088.8,6086.2,6086.2,120,null,1017,107827],[20231204,6086.2,6087.4,6088.8,6086.4,6088.4,104,null,1018,107807],[20231204,6088.4,6089.0,6089.2,6086.0,6089.2,142,null,1019,107783],[20231204,6089.2,6089.6,6096.2,6089.4,6095.6,134,null,1020,107749],[20231204,6095.6,6095.6,6095.6,6088.6,6088.6,125,null,1021,107738],[20231204,6088.6,6089.4,6090.2,6086.8,6090.2,137,null,1022,107684],[20231204,6090.2,6090.2,6090.2,6083.2,6083.4,192,null,1023,107660],[20231204,6083.4,6084.0,6085.8,6083.0,6084.0,170,null,1024,107600],[20231204,6084.0,6084.4,6088.6,6083.6,6088.2,130,null,1025,107549],[20231204,6088.2,6087.6,6087.6,6085.0,6086.2,127,null,1026,107519],[20231204,6086.2,6085.4,6086.2,6082.4,6085.8,197,null,1027,107513],[20231204,6085.8,6085.0,6085.8,6083.0,6083.4,93,null,1028,107506],[20231204,6083.4,6083.8,6090.0,6083.8,6086.8,128,null,1029,107463],[20231204,6086.8,6086.4,6087.6,6085.0,6086.6,112,null,1030,107442],[20231204,6086.6,6086.2,6086.2,6081.2,6083.4,216,null,1031,107396],[20231204,6083.4,6084.4,6090.2,6082.8,6087.0,175,null,1032,107348],[20231204,6087.0,6087.0,6089.8,6085.0,6086.2,125,null,1033,107313],[20231204,6086.2,6085.2,6092.2,6083.8,6092.2,133,null,1034,107278],[20231204,6092.2,6091.4,6092.0,6083.4,6085.0,97,null,1035,107257],[20231204,6085.0,6084.6,6087.4,6084.2,6085.4,77,null,1036,107243],[20231204,6085.4,6085.0,6085.0,6082.0,6083.0,147,null,1037,107212],[20231204,6083.0,6083.0,6083.0,6079.0,6080.8,154,null,1038,107189],[20231204,6080.8,6080.4,6083.2,6080.4,6082.0,62,null,1039,107160],[20231204,6082.0,6081.6,6081.8,6078.4,6078.4,84,null,1040,107137],[20231204,6078.4,6078.0,6081.6,6077.6,6079.8,117,null,1041,107106],[20231204,6079.8,6080.6,6080.8,6076.6,6079.8,172,null,1042,107050],[20231204,6079.8,6080.6,6080.6,6077.2,6078.4,114,null,1043,107018],[20231204,6078.4,6078.2,6079.6,6077.4,6079.6,108,null,1044,106988],[20231204,6079.6,6079.8,6081.2,6078.0,6078.4,97,null,1045,106971],[20231204,6078.4,6078.0,6079.6,6075.8,6079.6,150,null,1046,106954],[20231204,6079.6,6080.0,6080.0,6076.4,6076.8,78,null,1047,106942],[20231204,6076.8,6076.0,6079.6,6075.6,6077.8,81,null,1048,106924],[20231204,6077.8,6078.2,6078.6,6075.6,6077.0,94,null,1049,106917],[20231204,6077.0,6077.4,6077.4,6073.2,6074.8,195,null,1050,106846],[20231204,6074.8,6073.4,6079.2,6073.4,6078.2,109,null,1051,106832],[20231204,6078.2,6078.2,6081.4,6077.4,6079.4,81,null,1052,106820],[20231204,6079.4,6079.0,6079.2,6075.4,6079.0,129,null,1053,106806],[20231204,6079.0,6078.0,6082.4,6076.4,6082.2,132,null,1054,106802],[20231204,6082.2,6081.0,6082.4,6077.4,6080.2,147,null,1055,106781],[20231204,6080.2,6080.2,6082.0,6079.6,6081.6,75,null,1056,106773],[20231204,6081.6,6080.8,6085.0,6080.6,6083.0,123,null,1057,106747],[20231204,6083.0,6083.6,6085.0,6081.0,6082.8,88,null,1058,106730],[20231204,6082.8,6082.8,6084.4,6078.6,6081.2,137,null,1059,106704],[20231204,6081.2,6081.4,6081.6,6078.4,6081.0,61,null,1100,106702],[20231204,6081.0,6080.8,6080.8,6077.4,6077.6,100,null,1101,106709],[20231204,6077.6,6078.4,6079.2,6076.0,6076.8,99,null,1102,106686],[20231204,6076.8,6076.8,6083.2,6076.6,6080.6,102,null,1103,106656],[20231204,6080.6,6080.6,6084.4,6080.6,6082.2,72,null,1104,106626],[20231204,6082.2,6082.6,6088.6,6082.4,6084.4,176,null,1105,106605],[20231204,6084.4,6084.6,6084.8,6080.4,6081.2,122,null,1106,106596],[20231204,6081.2,6082.4,6085.0,6078.8,6079.8,86,null,1107,106600],[20231204,6079.8,6079.6,6079.6,6077.0,6077.4,75,null,1108,106588],[20231204,6077.4,6077.4,6081.8,6077.0,6081.6,94,null,1109,106556],[20231204,6081.6,6081.6,6084.2,6080.6,6082.4,49,null,1110,106556],[20231204,6082.4,6082.2,6084.8,6081.0,6084.8,63,null,1111,106556],[20231204,6084.8,6085.0,6085.0,6081.4,6082.8,63,null,1112,106564],[20231204,6082.8,6082.6,6083.0,6080.8,6081.4,76,null,1113,106548],[20231204,6081.4,6082.0,6082.6,6079.2,6082.6,85,null,1114,106560],[20231204,6082.6,6083.8,6085.2,6083.2,6084.8,58,null,1115,106552],[20231204,6084.8,6084.2,6086.4,6082.2,6086.4,70,null,1116,106556],[20231204,6086.4,6086.2,6087.0,6083.2,6087.0,111,null,1117,106579],[20231204,6087.0,6087.0,6088.6,6086.2,6088.2,144,null,1118,106612],[20231204,6088.2,6088.2,6090.4,6087.6,6088.2,253,null,1119,106635],[20231204,6088.2,6088.6,6089.4,6083.4,6085.6,117,null,1120,106620],[20231204,6085.6,6085.2,6085.2,6081.4,6083.6,102,null,1121,106624],[20231204,6083.6,6083.6,6084.8,6078.2,6079.4,104,null,1122,106628],[20231204,6079.4,6079.4,6086.6,6079.4,6086.6,97,null,1123,106614],[20231204,6086.6,6087.0,6088.0,6083.8,6087.8,103,null,1124,106608],[20231204,6087.8,6088.0,6090.2,6086.2,6088.0,150,null,1125,106589],[20231204,6088.0,6088.8,6090.2,6086.8,6090.2,71,null,1126,106586],[20231204,6090.2,6089.2,6092.0,6087.4,6089.0,99,null,1127,106564],[20231204,6089.0,6088.4,6090.4,6086.2,6090.4,99,null,1128,106564],[20231204,6090.4,6089.0,6089.4,6086.2,6087.0,65,null,1129,106572],[20231204,6087.0,6087.2,6087.6,6082.4,6084.4,144,null,1130,106596],[20231204,6084.4,6083.4,6085.0,6079.0,6079.8,250,null,1301,106664],[20231204,6079.8,6080.6,6086.0,6080.2,6081.2,152,null,1302,106674],[20231204,6081.2,6080.4,6083.4,6079.8,6081.4,130,null,1303,106680],[20231204,6081.4,6081.4,6085.0,6081.2,6082.8,73,null,1304,106681],[20231204,6082.8,6083.0,6083.6,6080.4,6082.6,61,null,1305,106692],[20231204,6082.6,6082.2,6086.0,6082.2,6085.0,80,null,1306,106680],[20231204,6085.0,6085.0,6086.2,6082.2,6084.2,76,null,1307,106681],[20231204,6084.2,6084.4,6084.4,6080.8,6081.0,82,null,1308,106678],[20231204,6081.0,6081.0,6083.0,6080.8,6083.0,87,null,1309,106668],[20231204,6083.0,6082.4,6085.6,6082.2,6084.4,62,null,1310,106674],[20231204,6084.4,6083.6,6086.4,6083.2,6085.8,105,null,1311,106663],[20231204,6085.8,6085.4,6086.2,6081.4,6084.2,105,null,1312,106645],[20231204,6084.2,6084.0,6085.4,6080.6,6082.0,60,null,1313,106633],[20231204,6082.0,6081.6,6083.0,6080.4,6081.8,74,null,1314,106631],[20231204,6081.8,6081.8,6084.6,6081.0,6081.8,96,null,1315,106644],[20231204,6081.8,6082.4,6083.4,6080.2,6082.2,103,null,1316,106648],[20231204,6082.2,6082.4,6082.4,6078.2,6079.6,138,null,1317,106660],[20231204,6079.6,6078.8,6081.8,6078.4,6079.2,104,null,1318,106662],[20231204,6079.2,6078.4,6079.2,6076.8,6079.2,110,null,1319,106664],[20231204,6079.2,6078.2,6081.4,6078.2,6079.6,68,null,1320,106654],[20231204,6079.6,6080.0,6084.2,6078.2,6083.2,124,null,1321,106661],[20231204,6083.2,6083.6,6084.2,6082.0,6082.0,92,null,1322,106645],[20231204,6082.0,6082.0,6082.2,6079.6,6079.6,67,null,1323,106644],[20231204,6079.6,6079.6,6080.2,6078.4,6078.4,84,null,1324,106639],[20231204,6078.4,6078.8,6080.6,6078.6,6079.8,63,null,1325,106623],[20231204,6079.8,6079.6,6082.2,6078.2,6081.6,72,null,1326,106613],[20231204,6081.6,6082.4,6084.6,6081.6,6084.6,77,null,1327,106618],[20231204,6084.6,6084.4,6085.8,6082.2,6085.0,116,null,1328,106636],[20231204,6085.0,6085.8,6089.6,6084.2,6089.6,148,null,1329,106605],[20231204,6089.6,6089.0,6089.0,6085.8,6087.4,114,null,1330,106598],[20231204,6087.4,6087.8,6087.8,6084.2,6087.4,176,null,1331,106657],[20231204,6087.4,6088.4,6089.0,6085.8,6089.0,90,null,1332,106658],[20231204,6089.0,6089.0,6093.8,6088.8,6091.0,225,null,1333,106627],[20231204,6091.0,6092.0,6095.0,6092.0,6094.0,159,null,1334,106636],[20231204,6094.0,6093.6,6095.8,6092.4,6094.8,123,null,1335,106643],[20231204,6094.8,6094.8,6096.8,6092.0,6094.4,179,null,1336,106645],[20231204,6094.4,6095.4,6100.6,6095.4,6100.0,290,null,1337,106603],[20231204,6100.0,6099.8,6103.8,6098.0,6103.8,308,null,1338,106591],[20231204,6103.8,6104.2,6107.6,6103.4,6104.0,490,null,1339,106617],[20231204,6104.0,6103.8,6109.8,6103.8,6108.6,325,null,1340,106663],[20231204,6108.6,6108.6,6109.4,6103.2,6103.4,348,null,1341,106687],[20231204,6103.4,6102.4,6104.2,6099.4,6104.2,300,null,1342,106743],[20231204,6104.2,6104.2,6105.8,6101.0,6103.8,268,null,1343,106798],[20231204,6103.8,6104.6,6106.2,6102.4,6105.8,133,null,1344,106792],[20231204,6105.8,6105.6,6105.6,6100.0,6100.4,169,null,1345,106736],[20231204,6100.4,6100.8,6101.6,6097.0,6099.2,247,null,1346,106636],[20231204,6099.2,6099.2,6100.2,6096.8,6099.0,95,null,1347,106612],[20231204,6099.0,6098.2,6099.2,6096.2,6096.2,88,null,1348,106612],[20231204,6096.2,6096.2,6098.0,6095.0,6096.8,152,null,1349,106605],[20231204,6096.8,6097.2,6097.8,6095.0,6097.4,91,null,1350,106593],[20231204,6097.4,6096.6,6098.0,6092.6,6093.4,182,null,1351,106567],[20231204,6093.4,6092.8,6094.4,6090.4,6090.8,178,null,1352,106586],[20231204,6090.8,6091.8,6091.8,6085.4,6089.6,301,null,1353,106621],[20231204,6089.6,6089.2,6090.0,6087.2,6088.0,119,null,1354,106626],[20231204,6088.0,6087.6,6092.2,6087.4,6092.0,167,null,1355,106642],[20231204,6092.0,6092.0,6092.0,6088.0,6088.8,89,null,1356,106627],[20231204,6088.8,6088.2,6089.6,6085.4,6088.4,134,null,1357,106610],[20231204,6088.4,6089.2,6090.0,6085.4,6087.4,93,null,1358,106609],[20231204,6087.4,6087.0,6087.0,6082.4,6083.0,181,null,1359,106585],[20231204,6083.0,6083.0,6089.0,6082.8,6086.6,156,null,1400,106585],[20231204,6086.6,6086.6,6087.6,6085.0,6085.8,153,null,1401,106596],[20231204,6085.8,6085.6,6086.0,6082.0,6082.2,184,null,1402,106621],[20231204,6082.2,6083.0,6085.8,6082.2,6083.4,215,null,1403,106620],[20231204,6083.4,6083.8,6086.2,6082.6,6083.4,142,null,1404,106618],[20231204,6083.4,6082.6,6084.8,6081.8,6084.0,175,null,1405,106624],[20231204,6084.0,6083.8,6084.8,6081.2,6082.2,169,null,1406,106632],[20231204,6082.2,6082.0,6082.8,6078.6,6078.8,213,null,1407,106628],[20231204,6078.8,6079.4,6083.6,6078.8,6083.2,150,null,1408,106626],[20231204,6083.2,6083.6,6084.0,6080.2,6080.2,91,null,1409,106646],[20231204,6080.2,6080.0,6081.0,6074.6,6074.6,364,null,1410,106713],[20231204,6074.6,6074.6,6078.0,6074.6,6076.8,227,null,1411,106736],[20231204,6076.8,6077.0,6079.6,6076.8,6079.4,149,null,1412,106730],[20231204,6079.4,6078.8,6079.2,6076.6,6076.8,91,null,1413,106755],[20231204,6076.8,6077.4,6077.4,6071.8,6072.4,211,null,1414,106713],[20231204,6072.4,6071.8,6076.4,6071.8,6072.0,166,null,1415,106738],[20231204,6072.0,6072.2,6073.2,6069.4,6071.4,234,null,1416,106760],[20231204,6071.4,6071.2,6073.6,6071.2,6072.2,127,null,1417,106774],[20231204,6072.2,6072.2,6073.0,6068.6,6068.6,149,null,1418,106787],[20231204,6068.6,6068.8,6068.8,6062.2,6064.0,330,null,1419,106837],[20231204,6064.0,6064.0,6068.2,6064.0,6065.0,288,null,1420,106857],[20231204,6065.0,6064.4,6071.2,6064.2,6070.0,239,null,1421,106886],[20231204,6070.0,6070.0,6070.2,6066.4,6066.6,79,null,1422,106897],[20231204,6066.6,6066.6,6066.6,6063.6,6065.0,171,null,1423,106894],[20231204,6065.0,6066.0,6068.6,6066.0,6067.4,157,null,1424,106907],[20231204,6067.4,6067.0,6067.0,6063.6,6065.0,154,null,1425,106922],[20231204,6065.0,6064.4,6066.2,6063.4,6063.4,136,null,1426,106956],[20231204,6063.4,6063.4,6068.2,6063.4,6064.2,161,null,1427,106991],[20231204,6064.2,6064.4,6066.0,6063.6,6064.6,223,null,1428,107055],[20231204,6064.6,6064.8,6067.2,6060.0,6061.6,377,null,1429,107096],[20231204,6061.6,6062.0,6068.4,6062.0,6068.4,225,null,1430,107148],[20231204,6068.4,6068.2,6075.0,6068.2,6073.0,404,null,1431,107233],[20231204,6073.0,6072.8,6072.8,6066.8,6069.8,223,null,1432,107313],[20231204,6069.8,6069.2,6069.2,6064.6,6065.4,201,null,1433,107358],[20231204,6065.4,6065.4,6065.6,6062.2,6064.0,194,null,1434,107393],[20231204,6064.0,6064.0,6065.6,6063.6,6063.6,130,null,1435,107420],[20231204,6063.6,6063.6,6069.2,6063.6,6068.4,182,null,1436,107451],[20231204,6068.4,6069.0,6069.8,6065.0,6065.0,141,null,1437,107434],[20231204,6065.0,6065.0,6065.2,6062.6,6064.0,181,null,1438,107477],[20231204,6064.0,6064.0,6066.4,6062.6,6065.4,152,null,1439,107513],[20231204,6065.4,6065.8,6067.2,6063.0,6066.6,136,null,1440,107538],[20231204,6066.6,6066.2,6070.0,6066.2,6069.4,153,null,1441,107591],[20231204,6069.4,6069.4,6070.0,6066.8,6067.6,165,null,1442,107655],[20231204,6067.6,6068.4,6070.2,6065.4,6066.8,184,null,1443,107739],[20231204,6066.8,6066.4,6067.8,6064.6,6066.6,176,null,1444,107763],[20231204,6066.6,6067.2,6070.2,6066.0,6066.0,125,null,1445,107807],[20231204,6066.0,6066.2,6069.8,6066.2,6068.0,172,null,1446,107857],[20231204,6068.0,6067.4,6070.0,6067.4,6068.8,246,null,1447,107966],[20231204,6068.8,6068.8,6069.8,6065.2,6065.6,181,null,1448,108015],[20231204,6065.6,6065.6,6068.0,6064.0,6065.2,191,null,1449,108050],[20231204,6065.2,6065.8,6068.0,6065.4,6067.8,169,null,1450,108064],[20231204,6067.8,6067.4,6069.0,6066.0,6069.0,268,null,1451,108114],[20231204,6069.0,6068.6,6070.0,6066.0,6067.6,203,null,1452,108168],[20231204,6067.6,6067.6,6067.6,6064.2,6066.8,195,null,1453,108197],[20231204,6066.8,6066.2,6066.8,6065.2,6066.0,189,null,1454,108261],[20231204,6066.0,6066.0,6067.4,6065.0,6065.8,169,null,1455,108307],[20231204,6065.8,6065.4,6067.2,6065.4,6065.4,299,null,1456,108373],[20231204,6065.4,6065.4,6065.8,6064.2,6064.6,271,null,1457,108483],[20231204,6064.6,6065.2,6065.2,6060.0,6060.0,431,null,1458,108622],[20231204,6060.0,6060.2,6060.8,6057.6,6057.6,339,null,1459,108696],[20231204,6057.6,6058.0,6059.0,6057.4,6058.6,538,null,1500,108833],[20231205,6058.6,6050.2,6050.2,6021.0,6032.4,1497,null,931,107970],[20231205,6032.4,6031.6,6031.6,6019.0,6025.4,1001,null,932,107389],[20231205,6025.4,6026.8,6033.4,6023.2,6033.0,728,null,933,107045],[20231205,6033.0,6033.0,6038.8,6031.2,6034.0,580,null,934,106701],[20231205,6034.0,6034.8,6038.6,6034.0,6035.0,408,null,935,106485],[20231205,6035.0,6034.4,6034.4,6025.0,6026.8,427,null,936,106244],[20231205,6026.8,6027.0,6028.2,6023.0,6026.8,333,null,937,106075],[20231205,6026.8,6028.4,6030.0,6022.8,6024.6,310,null,938,105968],[20231205,6024.6,6026.2,6027.0,6020.0,6020.8,365,null,939,105849],[20231205,6020.8,6020.0,6023.2,6017.6,6019.8,530,null,940,105663],[20231205,6019.8,6020.6,6025.2,6017.8,6020.8,319,null,941,105496],[20231205,6020.8,6020.8,6029.8,6019.6,6024.8,395,null,942,105348],[20231205,6024.8,6024.6,6028.6,6022.4,6024.2,389,null,943,105151],[20231205,6024.2,6024.6,6024.6,6019.2,6021.4,355,null,944,104951],[20231205,6021.4,6020.6,6020.6,6015.2,6015.8,385,null,945,104731],[20231205,6015.8,6017.2,6022.8,6014.0,6022.6,429,null,946,104507],[20231205,6022.6,6021.8,6027.8,6021.8,6027.8,314,null,947,104345],[20231205,6027.8,6027.8,6033.0,6024.6,6025.4,370,null,948,104189],[20231205,6025.4,6025.6,6026.4,6013.8,6014.8,445,null,949,103928],[20231205,6014.8,6014.8,6017.4,6004.4,6006.8,525,null,950,103685],[20231205,6006.8,6007.8,6018.0,6006.4,6015.4,416,null,951,103529],[20231205,6015.4,6014.8,6019.8,6014.8,6016.6,268,null,952,103407],[20231205,6016.6,6016.8,6016.8,6009.0,6009.6,263,null,953,103313],[20231205,6009.6,6009.6,6011.0,6004.0,6005.6,275,null,954,103276],[20231205,6005.6,6004.2,6004.8,6000.2,6000.4,436,null,955,103216],[20231205,6000.4,6000.4,6004.6,5994.8,6004.0,421,null,956,103082],[20231205,6004.0,6003.4,6008.0,5997.8,5998.6,293,null,957,103005],[20231205,5998.6,5998.8,5999.8,5994.8,5999.0,277,null,958,102952],[20231205,5999.0,5999.0,5999.2,5989.0,5993.0,433,null,959,102899],[20231205,5993.0,5992.8,5994.4,5989.6,5992.2,236,null,1000,102873],[20231205,5992.2,5992.2,6000.0,5991.8,5993.8,352,null,1001,102760],[20231205,5993.8,5994.8,5994.8,5989.0,5990.2,263,null,1002,102690],[20231205,5990.2,5990.2,5992.0,5989.0,5989.0,187,null,1003,102612],[20231205,5989.0,5989.0,5989.0,5982.0,5988.0,423,null,1004,102481],[20231205,5988.0,5988.0,5989.2,5985.4,5988.0,206,null,1005,102411],[20231205,5988.0,5987.0,5988.4,5984.8,5988.4,221,null,1006,102370],[20231205,5988.4,5988.4,5996.6,5988.2,5996.0,323,null,1007,102229],[20231205,5996.0,5997.6,5998.6,5992.0,5998.6,305,null,1008,102108],[20231205,5998.6,5998.4,5999.6,5994.6,5999.2,183,null,1009,102048],[20231205,5999.2,5998.4,6004.8,5998.2,6003.6,297,null,1010,101970],[20231205,6003.6,6003.6,6004.4,5997.8,6000.0,230,null,1011,101965],[20231205,6000.0,6000.0,6000.0,5994.0,5994.0,152,null,1012,101934],[20231205,5994.0,5993.6,5994.0,5990.8,5992.2,170,null,1013,101916],[20231205,5992.2,5991.4,5995.4,5990.0,5995.4,150,null,1014,101868],[20231205,5995.4,5994.6,6000.0,5994.4,5999.6,139,null,1015,101862],[20231205,5999.6,6001.0,6002.4,5995.8,6001.4,158,null,1016,101863],[20231205,6001.4,6001.4,6001.8,5994.6,5996.8,121,null,1017,101839],[20231205,5996.8,5996.8,6006.6,5996.8,6003.4,240,null,1018,101784],[20231205,6003.4,6003.8,6009.0,6002.4,6008.8,311,null,1019,101711],[20231205,6008.8,6009.0,6009.4,6002.0,6002.0,178,null,1020,101670],[20231205,6002.0,6002.6,6003.8,5999.2,6000.2,248,null,1021,101661],[20231205,6000.2,5999.2,6004.4,5995.8,5999.8,284,null,1022,101724],[20231205,5999.8,6000.0,6005.8,6000.0,6005.8,146,null,1023,101691],[20231205,6005.8,6005.8,6008.2,6004.4,6005.2,141,null,1024,101674],[20231205,6005.2,6006.4,6006.4,6000.6,6000.8,172,null,1025,101657],[20231205,6000.8,6001.6,6005.0,5997.0,5997.0,179,null,1026,101670],[20231205,5997.0,5996.8,6000.0,5995.8,6000.0,164,null,1027,101656],[20231205,6000.0,5999.4,5999.4,5993.6,5995.4,204,null,1028,101612],[20231205,5995.4,5994.6,5995.8,5993.0,5994.2,126,null,1029,101562],[20231205,5994.2,5994.4,5996.6,5993.0,5996.6,108,null,1030,101535],[20231205,5996.6,5994.6,5995.0,5992.2,5993.2,185,null,1031,101532],[20231205,5993.2,5992.8,5995.0,5989.8,5989.8,256,null,1032,101527],[20231205,5989.8,5990.8,5993.4,5989.0,5992.2,210,null,1033,101597],[20231205,5992.2,5993.2,5999.0,5992.6,5998.2,151,null,1034,101570],[20231205,5998.2,5999.0,5999.0,5991.0,5993.0,121,null,1035,101558],[20231205,5993.0,5993.0,5993.0,5987.8,5988.8,289,null,1036,101620],[20231205,5988.8,5987.8,5991.2,5987.2,5988.8,186,null,1037,101640],[20231205,5988.8,5988.4,5990.4,5986.2,5990.2,118,null,1038,101610],[20231205,5990.2,5990.2,5990.6,5986.4,5989.6,174,null,1039,101592],[20231205,5989.6,5989.8,5991.4,5988.0,5990.4,91,null,1040,101560],[20231205,5990.4,5990.4,5994.6,5990.4,5992.4,114,null,1041,101524],[20231205,5992.4,5991.4,5994.0,5988.6,5991.0,128,null,1042,101483],[20231205,5991.0,5992.2,5992.2,5987.2,5988.8,121,null,1043,101456],[20231205,5988.8,5989.4,5990.6,5986.6,5986.8,83,null,1044,101442],[20231205,5986.8,5986.8,5992.6,5986.6,5989.0,79,null,1045,101428],[20231205,5989.0,5988.8,5990.4,5987.2,5988.4,95,null,1046,101421],[20231205,5988.4,5989.4,5992.0,5987.0,5989.0,69,null,1047,101412],[20231205,5989.0,5989.6,5990.2,5987.0,5987.4,57,null,1048,101413],[20231205,5987.4,5987.0,5994.0,5985.2,5993.4,187,null,1049,101453],[20231205,5993.4,5994.2,5994.2,5989.2,5989.2,125,null,1050,101473],[20231205,5989.2,5989.2,5992.8,5988.0,5989.0,59,null,1051,101468],[20231205,5989.0,5989.0,5989.0,5986.0,5986.4,88,null,1052,101467],[20231205,5986.4,5987.0,5988.2,5984.2,5985.0,149,null,1053,101472],[20231205,5985.0,5984.4,5989.2,5983.8,5987.0,141,null,1054,101430],[20231205,5987.0,5987.0,5990.8,5985.2,5990.2,125,null,1055,101416],[20231205,5990.2,5990.6,5992.6,5988.0,5989.8,127,null,1056,101392],[20231205,5989.8,5990.6,5993.6,5988.6,5991.8,144,null,1057,101391],[20231205,5991.8,5991.2,5997.0,5991.2,5996.0,207,null,1058,101410],[20231205,5996.0,5996.6,5997.6,5990.8,5991.8,139,null,1059,101404],[20231205,5991.8,5991.8,5991.8,5987.8,5989.0,96,null,1100,101401],[20231205,5989.0,5988.6,5990.2,5987.2,5990.2,90,null,1101,101383],[20231205,5990.2,5990.2,5990.2,5983.6,5984.6,151,null,1102,101375],[20231205,5984.6,5984.6,5994.4,5984.6,5994.0,196,null,1103,101398],[20231205,5994.0,5994.2,5994.2,5989.2,5992.0,134,null,1104,101402],[20231205,5992.0,5992.2,5992.2,5989.6,5990.6,62,null,1105,101404],[20231205,5990.6,5989.6,5989.6,5985.8,5987.0,85,null,1106,101376],[20231205,5987.0,5987.0,5992.6,5986.4,5991.4,99,null,1107,101380],[20231205,5991.4,5992.0,5992.0,5988.4,5990.0,87,null,1108,101383],[20231205,5990.0,5989.4,5992.6,5988.6,5990.0,73,null,1109,101377],[20231205,5990.0,5990.0,5997.0,5990.0,5996.6,150,null,1110,101357],[20231205,5996.6,5996.2,5997.0,5994.0,5995.0,133,null,1111,101353],[20231205,5995.0,5993.8,5995.0,5989.8,5990.8,143,null,1112,101343],[20231205,5990.8,5990.8,5990.8,5986.6,5987.6,69,null,1113,101345],[20231205,5987.6,5988.4,5989.6,5986.6,5989.6,77,null,1114,101339],[20231205,5989.6,5990.0,5995.0,5990.0,5995.0,102,null,1115,101342],[20231205,5995.0,5995.4,5999.6,5993.6,5997.0,218,null,1116,101345],[20231205,5997.0,5997.0,6000.8,5994.6,6000.8,240,null,1117,101402],[20231205,6000.8,6000.0,6004.6,6000.0,6001.6,257,null,1118,101417],[20231205,6001.6,6001.6,6007.2,6000.2,6006.0,175,null,1119,101387],[20231205,6006.0,6006.0,6006.0,5998.0,5999.0,177,null,1120,101388],[20231205,5999.0,5998.8,5999.6,5994.8,5998.2,126,null,1121,101406],[20231205,5998.2,5998.2,6001.0,5997.0,5998.6,81,null,1122,101411],[20231205,5998.6,5998.0,5998.8,5993.0,5993.0,133,null,1123,101423],[20231205,5993.0,5993.0,5994.8,5992.2,5993.8,106,null,1124,101436],[20231205,5993.8,5992.8,5996.4,5992.8,5994.8,97,null,1125,101426],[20231205,5994.8,5994.8,5998.6,5994.0,5998.6,64,null,1126,101426],[20231205,5998.6,5998.6,6002.4,5998.6,6000.8,113,null,1127,101421],[20231205,6000.8,6001.6,6002.0,5999.0,6000.6,91,null,1128,101400],[20231205,6000.6,5999.2,6000.2,5995.2,5997.0,71,null,1129,101397],[20231205,5997.0,5996.6,5997.4,5995.4,5996.2,135,null,1130,101422],[20231205,5996.2,5994.4,6000.0,5993.4,5994.4,173,null,1301,101479],[20231205,5994.4,5994.4,5995.6,5992.0,5992.0,122,null,1302,101529],[20231205,5992.0,5992.0,5999.8,5992.0,5999.8,129,null,1303,101530],[20231205,5999.8,6000.0,6005.8,5999.6,6005.2,150,null,1304,101543],[20231205,6005.2,6005.0,6007.0,6004.0,6007.0,197,null,1305,101586],[20231205,6007.0,6006.0,6010.0,6005.6,6005.6,167,null,1306,101596],[20231205,6005.6,6006.6,6009.2,6003.6,6005.6,137,null,1307,101608],[20231205,6005.6,6005.8,6006.8,6003.4,6004.2,80,null,1308,101613],[20231205,6004.2,6004.6,6004.6,5998.8,6000.0,115,null,1309,101628],[20231205,6000.0,5999.2,5999.4,5995.2,5996.0,162,null,1310,101643],[20231205,5996.0,5996.2,5998.0,5995.0,5996.2,97,null,1311,101645],[20231205,5996.2,5996.2,5998.0,5994.6,5995.6,98,null,1312,101642],[20231205,5995.6,5995.6,5997.6,5994.8,5995.4,107,null,1313,101637],[20231205,5995.4,5995.6,5995.6,5991.0,5991.0,136,null,1314,101642],[20231205,5991.0,5991.2,5991.6,5988.6,5988.6,149,null,1315,101620],[20231205,5988.6,5988.4,5991.0,5987.2,5987.2,171,null,1316,101652],[20231205,5987.2,5988.2,5992.8,5987.6,5991.2,204,null,1317,101657],[20231205,5991.2,5991.4,5992.2,5988.6,5990.0,192,null,1318,101668],[20231205,5990.0,5990.6,5991.4,5987.0,5991.4,145,null,1319,101685],[20231205,5991.4,5990.6,5991.6,5986.6,5986.6,137,null,1320,101671],[20231205,5986.6,5986.6,5988.2,5985.8,5987.4,180,null,1321,101682],[20231205,5987.4,5987.6,5987.6,5985.0,5987.2,189,null,1322,101672],[20231205,5987.2,5986.2,5992.6,5986.2,5991.6,134,null,1323,101713],[20231205,5991.6,5991.4,5993.4,5991.4,5993.4,99,null,1324,101713],[20231205,5993.4,5993.4,5994.0,5991.0,5994.0,127,null,1325,101730],[20231205,5994.0,5994.2,6000.0,5994.2,6000.0,181,null,1326,101769],[20231205,6000.0,6000.6,6005.4,5998.6,6004.6,344,null,1327,101792],[20231205,6004.6,6004.4,6013.2,6004.4,6010.8,423,null,1328,101853],[20231205,6010.8,6011.4,6020.0,6011.4,6018.0,480,null,1329,101986],[20231205,6018.0,6017.6,6017.6,6008.2,6008.2,257,null,1330,102046],[20231205,6008.2,6008.0,6009.6,6003.0,6005.2,268,null,1331,102085],[20231205,6005.2,6005.2,6013.6,6004.6,6010.8,213,null,1332,102187],[20231205,6010.8,6011.0,6013.6,6002.0,6004.4,293,null,1333,102253],[20231205,6004.4,6004.0,6005.2,5997.6,6000.6,245,null,1334,102321],[20231205,6000.6,6000.6,6004.0,6000.0,6002.8,101,null,1335,102346],[20231205,6002.8,6001.6,6003.0,5998.4,6000.8,183,null,1336,102357],[20231205,6000.8,6001.8,6007.0,6001.0,6007.0,128,null,1337,102366],[20231205,6007.0,6007.0,6007.0,6002.8,6003.6,124,null,1338,102401],[20231205,6003.6,6004.6,6012.2,6004.2,6010.2,135,null,1339,102431],[20231205,6010.2,6011.0,6011.2,6006.6,6010.4,100,null,1340,102440],[20231205,6010.4,6010.4,6015.0,6009.2,6012.4,202,null,1341,102460],[20231205,6012.4,6012.2,6014.6,6006.2,6007.0,130,null,1342,102465],[20231205,6007.0,6008.4,6010.2,6007.2,6008.4,88,null,1343,102476],[20231205,6008.4,6007.8,6010.0,6005.0,6009.6,140,null,1344,102499],[20231205,6009.6,6010.2,6013.2,6009.4,6011.4,128,null,1345,102514],[20231205,6011.4,6012.0,6014.0,6011.4,6012.2,138,null,1346,102539],[20231205,6012.2,6012.6,6017.0,6009.8,6009.8,239,null,1347,102601],[20231205,6009.8,6008.8,6008.8,6003.2,6003.8,168,null,1348,102649],[20231205,6003.8,6004.0,6005.6,6000.4,6004.0,170,null,1349,102711],[20231205,6004.0,6003.4,6004.8,6002.0,6004.6,99,null,1350,102741],[20231205,6004.6,6004.6,6010.2,6004.4,6009.0,108,null,1351,102800],[20231205,6009.0,6009.2,6010.8,6007.6,6008.2,79,null,1352,102817],[20231205,6008.2,6009.2,6009.2,6006.0,6008.6,65,null,1353,102843],[20231205,6008.6,6008.8,6008.8,6003.8,6003.8,71,null,1354,102857],[20231205,6003.8,6004.8,6004.8,6000.4,6002.8,125,null,1355,102895],[20231205,6002.8,6002.2,6004.8,5997.6,5997.8,142,null,1356,102933],[20231205,5997.8,5997.8,6001.0,5997.8,5999.2,69,null,1357,102942],[20231205,5999.2,5998.4,6001.4,5996.8,6001.2,101,null,1358,102962],[20231205,6001.2,6001.2,6002.6,5999.8,6001.0,87,null,1359,102958],[20231205,6001.0,6001.4,6002.2,5998.6,5999.0,72,null,1400,102949],[20231205,5999.0,5999.8,6001.0,5997.0,6001.0,110,null,1401,102969],[20231205,6001.0,6001.2,6001.2,5995.2,5995.2,129,null,1402,103006],[20231205,5995.2,5995.6,5998.0,5994.6,5994.6,134,null,1403,102983],[20231205,5994.6,5994.4,6000.0,5994.4,5998.2,138,null,1404,103020],[20231205,5998.2,5998.8,5999.8,5997.2,5998.6,93,null,1405,103029],[20231205,5998.6,5998.0,6001.2,5997.0,5998.4,145,null,1406,103104],[20231205,5998.4,5999.0,6002.8,5999.0,6001.4,115,null,1407,103146],[20231205,6001.4,6002.4,6002.6,5997.0,5998.0,100,null,1408,103167],[20231205,5998.0,5997.6,5999.0,5995.6,5995.6,75,null,1409,103180],[20231205,5995.6,5996.4,5997.8,5995.6,5997.8,65,null,1410,103172],[20231205,5997.8,5997.2,6001.0,5996.2,6000.6,99,null,1411,103173],[20231205,6000.6,6000.6,6004.6,6000.6,6004.6,126,null,1412,103198],[20231205,6004.6,6004.6,6005.0,6000.2,6002.8,78,null,1413,103203],[20231205,6002.8,6004.2,6004.4,6001.2,6001.4,80,null,1414,103217],[20231205,6001.4,6001.4,6003.6,6000.2,6002.8,102,null,1415,103228],[20231205,6002.8,6002.8,6004.6,6002.4,6003.6,86,null,1416,103227],[20231205,6003.6,6003.6,6003.6,5998.2,6000.6,125,null,1417,103263],[20231205,6000.6,6000.4,6000.4,5995.6,5996.4,105,null,1418,103280],[20231205,5996.4,5997.4,5998.4,5995.8,5997.8,145,null,1419,103304],[20231205,5997.8,5997.8,5997.8,5994.8,5995.2,114,null,1420,103329],[20231205,5995.2,5995.8,5996.0,5993.2,5994.6,210,null,1421,103330],[20231205,5994.6,5995.4,5998.0,5995.4,5996.2,148,null,1422,103385],[20231205,5996.2,5996.0,5997.4,5994.6,5996.4,68,null,1423,103396],[20231205,5996.4,5995.4,5996.6,5991.6,5992.0,159,null,1424,103451],[20231205,5992.0,5992.0,5993.8,5990.6,5991.2,141,null,1425,103481],[20231205,5991.2,5991.8,5995.2,5991.4,5992.4,187,null,1426,103513],[20231205,5992.4,5992.2,5994.4,5990.4,5991.2,172,null,1427,103529],[20231205,5991.2,5991.0,5992.6,5988.8,5988.8,128,null,1428,103546],[20231205,5988.8,5988.4,5988.4,5984.0,5985.8,301,null,1429,103632],[20231205,5985.8,5986.6,5992.0,5985.8,5991.6,252,null,1430,103752],[20231205,5991.6,5990.4,5991.8,5986.0,5987.4,201,null,1431,103797],[20231205,5987.4,5987.4,5987.4,5977.2,5978.6,284,null,1432,103826],[20231205,5978.6,5977.6,5984.6,5977.0,5979.2,248,null,1433,103858],[20231205,5979.2,5978.4,5982.6,5976.0,5982.2,198,null,1434,103885],[20231205,5982.2,5981.8,5985.4,5980.8,5981.8,206,null,1435,103956],[20231205,5981.8,5981.8,5985.4,5981.8,5984.4,153,null,1436,103998],[20231205,5984.4,5984.8,5984.8,5978.0,5979.6,161,null,1437,104039],[20231205,5979.6,5979.0,5979.0,5972.2,5973.0,286,null,1438,104107],[20231205,5973.0,5972.6,5972.8,5968.0,5971.8,351,null,1439,104181],[20231205,5971.8,5971.8,5975.0,5970.2,5971.8,327,null,1440,104278],[20231205,5971.8,5971.2,5971.2,5962.6,5965.4,379,null,1441,104347],[20231205,5965.4,5966.4,5970.6,5965.2,5967.2,214,null,1442,104379],[20231205,5967.2,5966.0,5973.6,5966.0,5968.0,273,null,1443,104476],[20231205,5968.0,5968.0,5971.8,5967.6,5969.8,198,null,1444,104554],[20231205,5969.8,5969.0,5969.4,5962.8,5964.2,273,null,1445,104639],[20231205,5964.2,5964.2,5970.0,5964.2,5965.4,216,null,1446,104758],[20231205,5965.4,5965.4,5967.0,5965.0,5965.2,235,null,1447,104872],[20231205,5965.2,5965.2,5967.0,5964.2,5965.8,257,null,1448,104932],[20231205,5965.8,5967.0,5968.0,5965.8,5966.4,211,null,1449,104971],[20231205,5966.4,5967.0,5967.8,5962.0,5962.6,344,null,1450,105024],[20231205,5962.6,5962.8,5965.8,5958.0,5959.4,473,null,1451,105127],[20231205,5959.4,5958.0,5961.2,5956.0,5956.8,345,null,1452,105120],[20231205,5956.8,5955.8,5956.6,5950.2,5950.8,314,null,1453,105164],[20231205,5950.8,5950.4,5952.0,5950.0,5951.4,373,null,1454,105162],[20231205,5951.4,5951.4,5951.4,5946.0,5946.8,320,null,1455,105176],[20231205,5946.8,5946.0,5949.0,5946.0,5948.8,413,null,1456,105173],[20231205,5948.8,5948.6,5950.0,5948.0,5950.0,409,null,1457,105199],[20231205,5950.0,5950.0,5955.2,5950.0,5955.0,487,null,1458,105261],[20231205,5955.0,5955.0,5957.6,5954.8,5957.2,442,null,1459,105370],[20231205,5957.2,5957.2,5960.2,5956.4,5958.2,386,null,1500,105484],[20231206,5958.2,5938.0,5956.4,5938.0,5949.4,1457,null,931,104671],[20231206,5949.4,5949.0,5958.4,5946.0,5946.2,707,null,932,104289],[20231206,5946.2,5945.0,5945.6,5930.6,5943.8,772,null,933,103884],[20231206,5943.8,5943.8,5956.8,5941.8,5951.6,890,null,934,103419],[20231206,5951.6,5951.6,5958.4,5951.4,5956.2,862,null,935,103108],[20231206,5956.2,5956.2,5968.0,5955.8,5968.0,720,null,936,102840],[20231206,5968.0,5968.6,5971.8,5962.8,5971.6,682,null,937,102618],[20231206,5971.6,5972.0,5972.8,5968.4,5968.4,503,null,938,102496],[20231206,5968.4,5969.0,5974.8,5967.2,5973.0,435,null,939,102356],[20231206,5973.0,5973.0,5977.0,5971.6,5972.8,371,null,940,102254],[20231206,5972.8,5972.8,5975.0,5967.2,5969.4,377,null,941,102152],[20231206,5969.4,5969.2,5982.6,5969.2,5978.2,720,null,942,101960],[20231206,5978.2,5978.4,5988.4,5977.8,5978.8,682,null,943,101836],[20231206,5978.8,5979.0,5982.4,5974.6,5978.8,377,null,944,101726],[20231206,5978.8,5979.2,5982.4,5978.8,5981.8,348,null,945,101654],[20231206,5981.8,5981.8,5984.4,5978.4,5982.6,302,null,946,101587],[20231206,5982.6,5981.6,5983.4,5978.4,5981.2,184,null,947,101510],[20231206,5981.2,5979.4,5979.4,5970.0,5972.4,377,null,948,101363],[20231206,5972.4,5972.4,5978.2,5972.2,5975.4,265,null,949,101242],[20231206,5975.4,5975.4,5984.0,5973.2,5983.4,272,null,950,101138],[20231206,5983.4,5983.4,5990.4,5981.0,5988.6,450,null,951,101015],[20231206,5988.6,5988.6,5989.6,5983.4,5983.4,250,null,952,100912],[20231206,5983.4,5983.6,5989.8,5981.8,5989.8,193,null,953,100848],[20231206,5989.8,5989.8,5992.0,5984.8,5985.0,319,null,954,100738],[20231206,5985.0,5986.2,5986.2,5979.6,5981.2,242,null,955,100676],[20231206,5981.2,5981.0,5981.0,5974.4,5980.0,286,null,956,100577],[20231206,5980.0,5980.6,5982.8,5978.6,5982.8,232,null,957,100519],[20231206,5982.8,5983.2,5988.0,5979.8,5984.6,270,null,958,100430],[20231206,5984.6,5984.8,5986.0,5976.0,5976.2,261,null,959,100309],[20231206,5976.2,5977.2,5978.4,5973.4,5977.2,273,null,1000,100169],[20231206,5977.2,5977.2,5986.0,5977.2,5982.0,340,null,1001,100018],[20231206,5982.0,5981.6,5982.6,5976.2,5977.8,174,null,1002,99948],[20231206,5977.8,5978.6,5978.6,5970.0,5970.4,249,null,1003,99886],[20231206,5970.4,5970.8,5972.8,5966.6,5967.2,253,null,1004,99819],[20231206,5967.2,5966.8,5972.4,5966.8,5967.0,211,null,1005,99791],[20231206,5967.0,5967.0,5972.4,5966.2,5971.2,155,null,1006,99778],[20231206,5971.2,5971.2,5979.0,5970.8,5972.0,365,null,1007,99678],[20231206,5972.0,5971.8,5972.8,5966.6,5972.6,263,null,1008,99640],[20231206,5972.6,5971.6,5975.0,5966.6,5971.4,258,null,1009,99616],[20231206,5971.4,5971.4,5977.8,5971.4,5973.4,187,null,1010,99552],[20231206,5973.4,5972.8,5974.2,5967.0,5974.2,174,null,1011,99517],[20231206,5974.2,5974.2,5981.8,5974.0,5980.0,197,null,1012,99488],[20231206,5980.0,5979.8,5979.8,5972.8,5976.0,211,null,1013,99458],[20231206,5976.0,5976.0,5982.6,5975.2,5982.0,159,null,1014,99395],[20231206,5982.0,5982.6,5985.0,5981.2,5984.8,191,null,1015,99345],[20231206,5984.8,5984.8,5986.6,5982.6,5983.2,221,null,1016,99264],[20231206,5983.2,5983.0,5988.0,5981.0,5987.0,160,null,1017,99220],[20231206,5987.0,5987.8,5988.8,5982.0,5983.4,233,null,1018,99172],[20231206,5983.4,5984.0,5985.0,5979.0,5979.2,183,null,1019,99141],[20231206,5979.2,5979.2,5986.6,5979.2,5985.0,140,null,1020,99134],[20231206,5985.0,5985.0,5986.2,5979.6,5985.8,179,null,1021,99106],[20231206,5985.8,5986.4,5990.6,5986.4,5990.0,165,null,1022,99082],[20231206,5990.0,5990.0,5994.4,5989.2,5991.4,264,null,1023,99036],[20231206,5991.4,5991.2,5995.0,5989.4,5992.8,221,null,1024,98982],[20231206,5992.8,5992.6,5997.2,5989.4,5997.2,263,null,1025,98946],[20231206,5997.2,5996.6,5998.0,5991.6,5993.2,233,null,1026,98873],[20231206,5993.2,5992.0,5992.6,5986.6,5989.6,218,null,1027,98834],[20231206,5989.6,5989.6,5990.2,5981.4,5983.4,176,null,1028,98808],[20231206,5983.4,5983.0,5983.4,5976.4,5977.4,266,null,1029,98779],[20231206,5977.4,5977.8,5978.8,5973.2,5976.4,233,null,1030,98724],[20231206,5976.4,5976.4,5979.6,5974.6,5978.0,211,null,1031,98669],[20231206,5978.0,5978.0,5978.4,5972.2,5976.6,124,null,1032,98625],[20231206,5976.6,5977.6,5977.6,5972.2,5974.4,113,null,1033,98606],[20231206,5974.4,5973.8,5976.0,5972.0,5974.0,145,null,1034,98615],[20231206,5974.0,5973.2,5974.0,5970.0,5970.4,168,null,1035,98586],[20231206,5970.4,5971.2,5975.0,5970.0,5974.0,133,null,1036,98569],[20231206,5974.0,5973.6,5976.8,5973.6,5976.8,110,null,1037,98565],[20231206,5976.8,5976.0,5976.4,5972.4,5975.2,66,null,1038,98548],[20231206,5975.2,5975.2,5978.8,5975.0,5978.6,94,null,1039,98529],[20231206,5978.6,5978.2,5982.4,5977.8,5980.0,125,null,1040,98488],[20231206,5980.0,5980.0,5981.2,5976.8,5978.2,85,null,1041,98468],[20231206,5978.2,5978.2,5982.8,5978.2,5982.6,90,null,1042,98448],[20231206,5982.6,5983.0,5987.0,5983.0,5985.6,164,null,1043,98413],[20231206,5985.6,5986.4,5990.0,5986.4,5987.8,199,null,1044,98385],[20231206,5987.8,5986.4,5986.4,5983.2,5983.2,111,null,1045,98373],[20231206,5983.2,5983.8,5991.8,5981.8,5990.2,239,null,1046,98378],[20231206,5990.2,5988.4,5992.0,5986.8,5988.2,144,null,1047,98385],[20231206,5988.2,5988.2,5993.0,5987.8,5993.0,147,null,1048,98366],[20231206,5993.0,5993.0,5993.4,5987.4,5991.0,178,null,1049,98336],[20231206,5991.0,5991.4,5992.6,5988.6,5988.6,94,null,1050,98329],[20231206,5988.6,5988.8,5990.4,5985.6,5989.6,181,null,1051,98323],[20231206,5989.6,5990.0,5990.8,5988.4,5990.6,114,null,1052,98315],[20231206,5990.6,5990.8,5995.8,5989.6,5994.8,290,null,1053,98316],[20231206,5994.8,5994.8,5997.0,5990.8,5994.2,263,null,1054,98302],[20231206,5994.2,5995.2,5995.8,5988.2,5988.2,135,null,1055,98304],[20231206,5988.2,5988.8,5990.8,5987.8,5990.2,129,null,1056,98304],[20231206,5990.2,5990.2,5990.2,5984.0,5985.6,147,null,1057,98294],[20231206,5985.6,5985.6,5991.6,5985.2,5991.6,124,null,1058,98266],[20231206,5991.6,5991.0,5996.0,5991.0,5995.6,158,null,1059,98244],[20231206,5995.6,5996.8,5997.0,5991.4,5995.0,137,null,1100,98234],[20231206,5995.0,5994.8,5997.0,5993.2,5996.4,154,null,1101,98219],[20231206,5996.4,5996.2,5996.2,5989.2,5993.0,141,null,1102,98217],[20231206,5993.0,5993.8,5995.4,5989.6,5989.6,79,null,1103,98202],[20231206,5989.6,5990.0,5990.2,5987.0,5987.4,91,null,1104,98197],[20231206,5987.4,5988.4,5994.0,5987.8,5994.0,66,null,1105,98197],[20231206,5994.0,5994.0,5995.8,5991.2,5991.6,114,null,1106,98200],[20231206,5991.6,5991.8,5996.0,5991.4,5992.0,67,null,1107,98179],[20231206,5992.0,5991.8,5991.8,5985.4,5986.2,102,null,1108,98173],[20231206,5986.2,5985.6,5987.0,5983.2,5986.0,116,null,1109,98158],[20231206,5986.0,5986.0,5986.4,5981.2,5981.2,166,null,1110,98122],[20231206,5981.2,5981.4,5983.0,5976.6,5977.8,170,null,1111,98113],[20231206,5977.8,5978.0,5982.4,5978.0,5981.0,74,null,1112,98105],[20231206,5981.0,5982.2,5983.6,5980.2,5983.2,74,null,1113,98112],[20231206,5983.2,5983.0,5984.6,5978.4,5979.8,70,null,1114,98097],[20231206,5979.8,5979.0,5981.4,5977.8,5980.8,84,null,1115,98070],[20231206,5980.8,5980.8,5985.0,5979.4,5980.0,101,null,1116,98048],[20231206,5980.0,5979.2,5981.0,5978.2,5978.2,89,null,1117,98023],[20231206,5978.2,5978.0,5978.2,5975.2,5976.4,86,null,1118,98010],[20231206,5976.4,5977.4,5982.6,5976.4,5981.8,91,null,1119,97986],[20231206,5981.8,5982.4,5982.4,5978.2,5980.4,42,null,1120,97980],[20231206,5980.4,5981.2,5987.2,5981.0,5986.4,118,null,1121,97988],[20231206,5986.4,5986.4,5986.4,5981.4,5983.0,63,null,1122,97985],[20231206,5983.0,5983.0,5988.0,5983.0,5985.0,96,null,1123,97979],[20231206,5985.0,5985.6,5987.2,5982.4,5986.6,105,null,1124,97958],[20231206,5986.6,5986.8,5988.0,5984.8,5987.8,65,null,1125,97954],[20231206,5987.8,5987.6,5988.2,5985.0,5985.0,54,null,1126,97944],[20231206,5985.0,5985.0,5985.0,5980.6,5983.8,112,null,1127,97942],[20231206,5983.8,5984.4,5986.8,5982.4,5983.6,58,null,1128,97935],[20231206,5983.6,5983.6,5984.0,5982.2,5983.0,55,null,1129,97913],[20231206,5983.0,5982.8,5982.8,5980.0,5982.6,165,null,1130,97930],[20231206,5982.6,5983.0,5984.8,5980.8,5980.8,98,null,1301,97915],[20231206,5980.8,5980.8,5984.6,5980.8,5983.6,107,null,1302,97931],[20231206,5983.6,5982.8,5983.4,5976.6,5978.2,158,null,1303,97898],[20231206,5978.2,5979.0,5979.6,5976.6,5978.6,111,null,1304,97907],[20231206,5978.6,5979.2,5984.2,5979.2,5982.4,109,null,1305,97917],[20231206,5982.4,5982.8,5982.8,5976.2,5976.6,77,null,1306,97912],[20231206,5976.6,5977.2,5979.0,5976.6,5978.6,101,null,1307,97914],[20231206,5978.6,5979.0,5979.0,5976.6,5978.2,86,null,1308,97883],[20231206,5978.2,5978.2,5984.0,5976.6,5983.2,133,null,1309,97890],[20231206,5983.2,5983.4,5987.0,5981.6,5985.6,173,null,1310,97916],[20231206,5985.6,5986.4,5990.4,5985.4,5988.8,174,null,1311,97923],[20231206,5988.8,5989.0,5990.6,5986.0,5987.4,91,null,1312,97924],[20231206,5987.4,5987.8,5987.8,5984.0,5985.0,158,null,1313,97945],[20231206,5985.0,5985.0,5987.6,5982.4,5982.6,120,null,1314,97943],[20231206,5982.6,5983.4,5986.8,5980.6,5984.0,212,null,1315,97882],[20231206,5984.0,5984.0,5989.0,5982.0,5989.0,202,null,1316,97858],[20231206,5989.0,5988.0,5997.0,5988.0,5995.0,356,null,1317,97828],[20231206,5995.0,5995.0,5999.0,5995.0,5998.0,370,null,1318,97781],[20231206,5998.0,5998.0,6003.4,5997.6,6001.0,603,null,1319,97787],[20231206,6001.0,6000.8,6006.6,6000.8,6005.4,395,null,1320,97728],[20231206,6005.4,6005.2,6011.6,6003.2,6006.4,445,null,1321,97761],[20231206,6006.4,6006.2,6011.0,6005.4,6011.0,315,null,1322,97811],[20231206,6011.0,6011.4,6014.2,6008.2,6013.0,535,null,1323,97898],[20231206,6013.0,6012.8,6014.0,6010.2,6013.6,283,null,1324,97949],[20231206,6013.6,6013.0,6015.6,6011.4,6012.4,266,null,1325,97992],[20231206,6012.4,6012.6,6013.4,6008.6,6009.8,303,null,1326,98022],[20231206,6009.8,6010.6,6019.0,6010.6,6019.0,365,null,1327,98094],[20231206,6019.0,6019.6,6033.0,6019.4,6028.0,1090,null,1328,98366],[20231206,6028.0,6028.4,6031.2,6025.4,6029.8,459,null,1329,98452],[20231206,6029.8,6030.0,6035.0,6029.8,6030.6,360,null,1330,98522],[20231206,6030.6,6031.0,6034.8,6030.8,6033.2,387,null,1331,98577],[20231206,6033.2,6033.0,6035.6,6031.4,6031.6,329,null,1332,98626],[20231206,6031.6,6031.4,6039.4,6031.4,6039.0,446,null,1333,98686],[20231206,6039.0,6040.0,6046.6,6040.0,6042.6,568,null,1334,98773],[20231206,6042.6,6042.6,6044.6,6032.6,6033.0,373,null,1335,98880],[20231206,6033.0,6033.6,6040.0,6030.0,6032.4,406,null,1336,98990],[20231206,6032.4,6032.0,6034.2,6027.4,6028.0,325,null,1337,99023],[20231206,6028.0,6027.2,6029.8,6023.2,6024.0,361,null,1338,99067],[20231206,6024.0,6024.0,6025.8,6022.2,6023.6,302,null,1339,99140],[20231206,6023.6,6023.6,6024.6,6018.6,6020.4,326,null,1340,99222],[20231206,6020.4,6020.2,6025.8,6020.0,6025.2,226,null,1341,99276],[20231206,6025.2,6025.2,6026.0,6021.8,6021.8,132,null,1342,99287],[20231206,6021.8,6020.8,6021.4,6014.0,6015.6,362,null,1343,99389],[20231206,6015.6,6015.6,6018.8,6014.8,6015.6,231,null,1344,99465],[20231206,6015.6,6015.0,6016.8,6012.0,6013.0,213,null,1345,99494],[20231206,6013.0,6013.0,6015.6,6011.0,6015.6,201,null,1346,99559],[20231206,6015.6,6016.0,6018.4,6014.2,6018.4,201,null,1347,99583],[20231206,6018.4,6018.2,6018.2,6011.4,6012.8,126,null,1348,99614],[20231206,6012.8,6012.8,6012.8,6008.0,6010.6,285,null,1349,99653],[20231206,6010.6,6010.6,6013.0,6009.6,6011.4,143,null,1350,99687],[20231206,6011.4,6011.4,6015.8,6010.4,6015.8,141,null,1351,99718],[20231206,6015.8,6015.8,6016.2,6010.6,6012.0,123,null,1352,99750],[20231206,6012.0,6013.2,6017.0,6012.0,6012.2,139,null,1353,99787],[20231206,6012.2,6012.8,6017.8,6012.8,6017.8,158,null,1354,99799],[20231206,6017.8,6017.8,6017.8,6015.2,6016.2,115,null,1355,99838],[20231206,6016.2,6017.0,6017.0,6010.6,6011.4,183,null,1356,99884],[20231206,6011.4,6010.4,6011.4,6007.0,6010.0,212,null,1357,99903],[20231206,6010.0,6008.6,6009.8,5997.6,5999.8,476,null,1358,99942],[20231206,5999.8,5999.6,6004.4,5997.6,6003.2,311,null,1359,100002],[20231206,6003.2,6004.2,6007.4,6001.2,6002.6,238,null,1400,100021],[20231206,6002.6,6003.0,6004.8,6000.2,6001.2,134,null,1401,100047],[20231206,6001.2,6001.2,6002.4,5994.8,5996.2,213,null,1402,100092],[20231206,5996.2,5996.0,5997.4,5993.8,5994.8,247,null,1403,100129],[20231206,5994.8,5994.4,5995.8,5992.8,5995.0,177,null,1404,100141],[20231206,5995.0,5995.4,6000.6,5995.4,5997.2,131,null,1405,100176],[20231206,5997.2,5997.4,6001.6,5997.4,6000.4,111,null,1406,100204],[20231206,6000.4,6000.6,6000.6,5993.8,5993.8,126,null,1407,100204],[20231206,5993.8,5994.2,5998.0,5993.6,5996.4,91,null,1408,100197],[20231206,5996.4,5996.2,5996.4,5993.2,5995.0,89,null,1409,100209],[20231206,5995.0,5995.0,5997.6,5994.4,5997.4,117,null,1410,100227],[20231206,5997.4,5996.0,6003.8,5995.0,6003.8,143,null,1411,100263],[20231206,6003.8,6002.2,6004.2,6001.6,6003.4,175,null,1412,100291],[20231206,6003.4,6003.4,6009.2,6003.4,6009.2,213,null,1413,100391],[20231206,6009.2,6009.2,6009.4,6003.6,6006.2,113,null,1414,100421],[20231206,6006.2,6005.0,6006.2,6002.6,6003.0,71,null,1415,100433],[20231206,6003.0,6003.0,6004.2,5997.6,5998.4,105,null,1416,100460],[20231206,5998.4,5998.4,6000.4,5997.4,5999.4,110,null,1417,100508],[20231206,5999.4,5999.6,6006.6,5999.2,6006.6,116,null,1418,100501],[20231206,6006.6,6005.8,6008.0,6004.2,6008.0,77,null,1419,100515],[20231206,6008.0,6007.6,6009.8,6006.6,6009.6,145,null,1420,100561],[20231206,6009.6,6009.8,6009.8,6005.2,6007.2,153,null,1421,100634],[20231206,6007.2,6007.2,6009.0,6003.8,6006.4,105,null,1422,100664],[20231206,6006.4,6006.2,6013.2,6006.2,6011.8,180,null,1423,100710],[20231206,6011.8,6012.2,6012.2,6009.6,6011.0,91,null,1424,100735],[20231206,6011.0,6010.2,6010.2,6006.6,6008.0,113,null,1425,100751],[20231206,6008.0,6007.8,6009.0,6004.2,6006.0,107,null,1426,100772],[20231206,6006.0,6006.0,6011.2,6004.6,6010.0,84,null,1427,100769],[20231206,6010.0,6009.2,6010.0,6003.8,6004.2,81,null,1428,100769],[20231206,6004.2,6004.8,6005.6,6003.0,6004.8,73,null,1429,100776],[20231206,6004.8,6004.8,6004.8,6001.2,6003.6,120,null,1430,100759],[20231206,6003.6,6004.4,6006.2,5999.8,6000.0,130,null,1431,100782],[20231206,6000.0,6000.8,6002.4,5998.8,6002.4,112,null,1432,100812],[20231206,6002.4,6002.4,6003.0,5995.8,5998.6,136,null,1433,100851],[20231206,5998.6,5998.4,6001.6,5997.8,5999.6,80,null,1434,100869],[20231206,5999.6,5999.8,5999.8,5997.2,5997.2,71,null,1435,100886],[20231206,5997.2,5997.0,6000.0,5996.4,6000.0,69,null,1436,100904],[20231206,6000.0,6000.0,6000.0,5998.2,6000.0,62,null,1437,100920],[20231206,6000.0,5998.8,6000.2,5994.4,5995.4,131,null,1438,100951],[20231206,5995.4,5995.4,5997.0,5992.6,5997.0,236,null,1439,101053],[20231206,5997.0,5997.2,6003.0,5995.4,6001.2,170,null,1440,101107],[20231206,6001.2,6000.6,6000.6,5995.2,5995.2,177,null,1441,101194],[20231206,5995.2,5994.6,5996.4,5992.6,5993.6,189,null,1442,101289],[20231206,5993.6,5993.6,5997.2,5993.6,5995.4,152,null,1443,101359],[20231206,5995.4,5995.2,5996.2,5992.4,5993.0,115,null,1444,101404],[20231206,5993.0,5992.2,5994.8,5991.0,5994.4,166,null,1445,101460],[20231206,5994.4,5994.2,5995.0,5992.2,5994.2,174,null,1446,101548],[20231206,5994.2,5993.8,5994.8,5992.4,5993.8,108,null,1447,101578],[20231206,5993.8,5993.2,5994.6,5991.8,5994.6,92,null,1448,101601],[20231206,5994.6,5994.4,5994.8,5992.6,5993.4,84,null,1449,101624],[20231206,5993.4,5993.4,5995.2,5992.0,5995.0,151,null,1450,101699],[20231206,5995.0,5995.0,5997.6,5994.8,5996.6,190,null,1451,101774],[20231206,5996.6,5996.0,5996.0,5993.8,5994.4,92,null,1452,101776],[20231206,5994.4,5994.6,5995.2,5993.6,5994.0,111,null,1453,101817],[20231206,5994.0,5993.8,5995.4,5992.8,5994.2,180,null,1454,101907],[20231206,5994.2,5994.2,5994.6,5992.2,5993.0,221,null,1455,101994],[20231206,5993.0,5993.0,5994.6,5991.2,5994.2,298,null,1456,102100],[20231206,5994.2,5994.4,5995.4,5994.0,5995.2,262,null,1457,102169],[20231206,5995.2,5995.4,6000.0,5995.2,5999.2,362,null,1458,102274],[20231206,5999.2,5999.0,5999.8,5997.0,5998.0,341,null,1459,102399],[20231206,5998.0,5998.0,5999.4,5997.0,5997.8,300,null,1500,102545],[20231207,5997.8,5985.0,5992.0,5981.4,5983.0,1044,null,931,101783],[20231207,5983.0,5982.6,5985.8,5975.8,5983.4,875,null,932,101240],[20231207,5983.4,5982.6,5983.0,5974.0,5980.0,694,null,933,100858],[20231207,5980.0,5980.8,5989.8,5980.8,5989.0,537,null,934,100559],[20231207,5989.0,5988.2,5993.0,5985.2,5989.2,422,null,935,100314],[20231207,5989.2,5990.6,5990.6,5982.6,5984.6,474,null,936,100027],[20231207,5984.6,5984.8,5987.6,5981.2,5987.6,297,null,937,99906],[20231207,5987.6,5987.6,5987.6,5981.2,5983.8,239,null,938,99838],[20231207,5983.8,5984.6,5986.4,5980.8,5981.0,275,null,939,99680],[20231207,5981.0,5981.2,5981.2,5975.4,5977.0,291,null,940,99540],[20231207,5977.0,5977.6,5981.0,5977.0,5977.8,359,null,941,99342],[20231207,5977.8,5976.8,5980.8,5975.2,5978.2,346,null,942,99145],[20231207,5978.2,5978.2,5982.2,5978.0,5981.2,287,null,943,98912],[20231207,5981.2,5982.0,5983.4,5978.6,5980.6,349,null,944,98688],[20231207,5980.6,5980.2,5985.0,5980.0,5980.8,323,null,945,98509],[20231207,5980.8,5980.8,5980.8,5976.2,5978.0,278,null,946,98337],[20231207,5978.0,5978.0,5978.6,5976.2,5976.8,187,null,947,98217],[20231207,5976.8,5976.8,5977.4,5968.8,5970.2,503,null,948,98062],[20231207,5970.2,5970.6,5971.4,5965.0,5968.2,400,null,949,97893],[20231207,5968.2,5967.8,5975.0,5967.8,5972.2,349,null,950,97753],[20231207,5972.2,5972.6,5977.8,5970.2,5975.2,269,null,951,97621],[20231207,5975.2,5976.0,5977.6,5971.2,5977.2,195,null,952,97536],[20231207,5977.2,5977.2,5978.0,5972.0,5977.0,254,null,953,97366],[20231207,5977.0,5977.0,5977.8,5973.8,5974.0,245,null,954,97218],[20231207,5974.0,5974.0,5974.6,5969.6,5972.4,228,null,955,97079],[20231207,5972.4,5972.4,5979.2,5970.4,5976.0,328,null,956,96954],[20231207,5976.0,5976.0,5976.6,5971.2,5976.0,217,null,957,96880],[20231207,5976.0,5976.0,5985.0,5976.0,5984.4,332,null,958,96725],[20231207,5984.4,5984.4,5986.8,5980.6,5986.2,246,null,959,96631],[20231207,5986.2,5985.4,5985.6,5979.8,5979.8,287,null,1000,96514],[20231207,5979.8,5979.8,5986.6,5978.4,5985.0,280,null,1001,96392],[202312