["\u5143\/\u5428"]
20241122,23.63,152100.00,1.5907136715391,0,20241122
[[20231123,20.74,180750,"SJ"],[20231124,20.4,180750,"SJ"],[20231125,20.4,180750,"SJ"],[20231126,20.4,180750,"SJ"],[20231127,20.09,180750,"SJ"],[20231128,20.18,177450,"SJ"],[20231129,20.08,177450,"SJ"],[20231130,19.84,177450,"SJ"],[20231201,19.88,176250,"SJ"],[20231202,19.88,176250,"SJ"],[20231203,19.88,176250,"SJ"],[20231204,20.03,176250,"SJ"],[20231205,19.6,175500,"SJ"],[20231206,19.89,174750,"SJ"],[20231207,19.7,171750,"SJ"],[20231208,19.62,168750,"SJ"],[20231209,19.62,168750,"SJ"],[20231210,19.62,168750,"SJ"],[20231211,19.66,167250,"SJ"],[20231212,19.59,165750,"SJ"],[20231213,19.23,165000,"SJ"],[20231214,18.91,165000,"SJ"],[20231215,18.88,165000,"SJ"],[20231216,18.88,165000,"SJ"],[20231217,18.88,165000,"SJ"],[20231218,18.29,165000,"SJ"],[20231219,17.89,164250,"SJ"],[20231220,17.7,162750,"SJ"],[20231221,18.03,161250,"SJ"],[20231222,18.59,161250,"SJ"],[20231223,18.59,161250,"SJ"],[20231224,18.59,161250,"SJ"],[20231225,19.01,162150,"SJ"],[20231226,18.78,163500,"SJ"],[20231227,18.81,163500,"SJ"],[20231228,19.41,163500,"SJ"],[20231229,19.34,162000,"SJ"],[20231230,19.34,162000,"SJ"],[20231231,19.34,162000,"SJ"],[20240101,19.34,162000,"SJ"],[20240102,19.25,162000,"SJ"],[20240103,19.18,158250,"SJ"],[20240104,18.76,156750,"SJ"],[20240105,18.47,156750,"SJ"],[20240106,18.47,156750,"SJ"],[20240107,18.47,156750,"SJ"],[20240108,18.09,155250,"SJ"],[20240109,18.27,150750,"SJ"],[20240110,18.32,150750,"SJ"],[20240111,18.55,147750,"SJ"],[20240112,18.33,149250,"SJ"],[20240113,18.33,149250,"SJ"],[20240114,18.33,149250,"SJ"],[20240115,18.05,149250,"SJ"],[20240116,17.99,147750,"SJ"],[20240117,17.5,147750,"SJ"],[20240118,17.59,148500,"SJ"],[20240119,17.61,148500,"SJ"],[20240120,17.61,148500,"SJ"],[20240121,17.61,148500,"SJ"],[20240122,17.04,149250,"SJ"],[20240123,17.23,149250,"SJ"],[20240124,17.56,149250,"SJ"],[20240125,17.98,149250,"SJ"],[20240126,17.9,148650,"SJ"],[20240127,17.9,148650,"SJ"],[20240128,17.9,148650,"SJ"],[20240129,17.78,148650,"SJ"],[20240130,17.24,148650,"SJ"],[20240131,16.88,148650,"SJ"],[20240201,16.8,148650,"SJ"],[20240202,16.26,148650,"SJ"],[20240203,16.26,148650,"SJ"],[20240204,16.26,148650,"SJ"],[20240205,15.81,148650,"SJ"],[20240206,17.39,148650,"SJ"],[20240207,18.92,148650,"SJ"],[20240208,18.7,148650,"SJ"],[20240209,18.7,148650,"SJ"],[20240210,18.7,148650,"SJ"],[20240211,18.7,148650,"SJ"],[20240212,18.7,148650,"SJ"],[20240213,18.7,148650,"SJ"],[20240214,18.7,148650,"SJ"],[20240215,18.7,148650,"SJ"],[20240216,18.7,148650,"SJ"],[20240217,18.7,148650,"SJ"],[20240218,18.7,148650,"SJ"],[20240219,18.53,148200,"SJ"],[20240220,18.34,146700,"SJ"],[20240221,18.4,146250,"SJ"],[20240222,18.65,144750,"SJ"],[20240223,18.58,142500,"SJ"],[20240224,18.58,142500,"SJ"],[20240225,18.58,142500,"SJ"],[20240226,18.53,142500,"SJ"],[20240227,18.69,139500,"SJ"],[20240228,18.45,138000,"SJ"],[20240229,18.85,136500,"SJ"],[20240301,19.07,135450,"SJ"],[20240302,19.07,135450,"SJ"],[20240303,19.07,135450,"SJ"],[20240304,18.92,132450,"SJ"],[20240305,19.14,131250,"SJ"],[20240306,18.9,129750,"SJ"],[20240307,19.59,129750,"SJ"],[20240308,19.51,127200,"SJ"],[20240309,19.51,127200,"SJ"],[20240310,19.51,127200,"SJ"],[20240311,19.81,127200,"SJ"],[20240312,19.68,127200,"SJ"],[20240313,19.58,130200,"SJ"],[20240314,19.48,130200,"SJ"],[20240315,19.9,127800,"SJ"],[20240316,19.9,127800,"SJ"],[20240317,19.9,127800,"SJ"],[20240318,20.09,127200,"SJ"],[20240319,20.51,126450,"SJ"],[20240320,20.39,126450,"SJ"],[20240321,20.26,127500,"SJ"],[20240322,19.67,128250,"SJ"],[20240323,19.67,128250,"SJ"],[20240324,19.67,128250,"SJ"],[20240325,19.52,129750,"SJ"],[20240326,19.21,129750,"SJ"],[20240327,18.73,129750,"SJ"],[20240328,19.09,131250,"SJ"],[20240329,19.37,131250,"SJ"],[20240330,19.37,131250,"SJ"],[20240331,19.37,131250,"SJ"],[20240401,19.93,131250,"SJ"],[20240402,20.15,133950,"SJ"],[20240403,20.79,134400,"SJ"],[20240404,20.79,134400,"SJ"],[20240405,20.79,134400,"SJ"],[20240406,20.79,134400,"SJ"],[20240407,20.79,134400,"SJ"],[20240408,20.71,144750,"SJ"],[20240409,21.6,141000,"SJ"],[20240410,20.7,141000,"SJ"],[20240411,20.41,141750,"SJ"],[20240412,20.17,143250,"SJ"],[20240413,20.17,143250,"SJ"],[20240414,20.17,143250,"SJ"],[20240415,20.29,146250,"SJ"],[20240416,19.88,144750,"SJ"],[20240417,20.4,144750,"SJ"],[20240418,20.26,144750,"SJ"],[20240419,19.99,144750,"SJ"],[20240420,19.99,144750,"SJ"],[20240421,19.99,144750,"SJ"],[20240422,19.91,145500,"SJ"],[20240423,19.05,145500,"SJ"],[20240424,19.54,145500,"SJ"],[20240425,19.63,147750,"SJ"],[20240426,19.88,149250,"SJ"],[20240427,19.88,149250,"SJ"],[20240428,19.88,149250,"SJ"],[20240429,19.88,149250,"SJ"],[20240430,19.3,149250,"SJ"],[20240501,19.3,149250,"SJ"],[20240502,19.3,149250,"SJ"],[20240503,19.3,149250,"SJ"],[20240504,19.3,149250,"SJ"],[20240505,19.3,149250,"SJ"],[20240506,19.67,149250,"SJ"],[20240507,20.29,150300,"SJ"],[20240508,20.23,151050,"SJ"],[20240509,20.64,151050,"SJ"],[20240510,20.47,151050,"SJ"],[20240511,20.47,151050,"SJ"],[20240512,20.47,151050,"SJ"],[20240513,20.18,151050,"SJ"],[20240514,20.16,151200,"SJ"],[20240515,19.8,150600,"SJ"],[20240516,19.75,149250,"SJ"],[20240517,19.99,149700,"SJ"],[20240518,19.99,149700,"SJ"],[20240519,19.99,149700,"SJ"],[20240520,20.39,149250,"SJ"],[20240521,19.96,147300,"SJ"],[20240522,19.97,145950,"SJ"],[20240523,19.29,145950,"SJ"],[20240524,19.15,142950,"SJ"],[20240525,19.15,142950,"SJ"],[20240526,19.15,142950,"SJ"],[20240527,19.13,142950,"SJ"],[20240528,19.06,141000,"SJ"],[20240529,19.39,138750,"SJ"],[20240530,19.05,138750,"SJ"],[20240531,18.9,136200,"SJ"],[20240601,18.9,136200,"SJ"],[20240602,18.9,136200,"SJ"],[20240603,18.4,136200,"SJ"],[20240604,18.43,136500,"SJ"],[20240605,18.34,135750,"SJ"],[20240606,18.12,134700,"SJ"],[20240607,18.19,134700,"SJ"],[20240608,18.19,134700,"SJ"],[20240609,18.19,134700,"SJ"],[20240610,18.19,134700,"SJ"],[20240611,18.16,134700,"SJ"],[20240612,18.2,133050,"SJ"],[20240613,18,133500,"SJ"],[20240614,17.97,134550,"SJ"],[20240615,17.97,134550,"SJ"],[20240616,17.97,134550,"SJ"],[20240617,17.87,134700,"SJ"],[20240618,18.1,136500,"SJ"],[20240619,17.84,135000,"SJ"],[20240620,17.3,133000,"SJ"],[20240621,17.17,134400,"SJ"],[20240622,17.17,134400,"SJ"],[20240623,17.17,134400,"SJ"],[20240624,16.91,134400,"SJ"],[20240625,16.88,134400,"SJ"],[20240626,17.23,133950,"SJ"],[20240627,16.97,133950,"SJ"],[20240628,17.2,133950,"SJ"],[20240629,17.2,133950,"SJ"],[20240630,17.2,133950,"SJ"],[20240701,18.03,133950,"SJ"],[20240702,17.55,136500,"SJ"],[20240703,17.39,134700,"SJ"],[20240704,16.98,133950,"SJ"],[20240705,17.25,133500,"SJ"],[20240706,17.25,133500,"SJ"],[20240707,17.25,133500,"SJ"],[20240708,16.96,133500,"SJ"],[20240709,17.12,134100,"SJ"],[20240710,17.02,134700,"SJ"],[20240711,17.5,134700,"SJ"],[20240712,16.95,134700,"SJ"],[20240713,16.95,134700,"SJ"],[20240714,16.95,134700,"SJ"],[20240715,16.93,133950,"SJ"],[20240716,17.08,133050,"SJ"],[20240717,17.02,133050,"SJ"],[20240718,17.12,133050,"SJ"],[20240719,17.42,133050,"SJ"],[20240720,17.42,133050,"SJ"],[20240721,17.42,133050,"SJ"],[20240722,17.62,133050,"SJ"],[20240723,17.07,133050,"SJ"],[20240724,16.94,133500,"SJ"],[20240725,16.98,134400,"SJ"],[20240726,17.24,134400,"SJ"],[20240727,17.24,134400,"SJ"],[20240728,17.24,134400,"SJ"],[20240729,17.09,134400,"SJ"],[20240730,17.15,135600,"SJ"],[20240731,17.48,137250,"SJ"],[20240801,17.43,139200,"SJ"],[20240802,17.47,139500,"SJ"],[20240803,17.47,139500,"SJ"],[20240804,17.47,139500,"SJ"],[20240805,17.18,138750,"SJ"],[20240806,17.32,138750,"SJ"],[20240807,17.21,138450,"SJ"],[20240808,17.04,138000,"SJ"],[20240809,16.93,139050,"SJ"],[20240810,16.93,139050,"SJ"],[20240811,16.93,139050,"SJ"],[20240812,16.82,138750,"SJ"],[20240813,16.92,140850,"SJ"],[20240814,16.85,143250,"SJ"],[20240815,16.97,142200,"SJ"],[20240816,16.94,144300,"SJ"],[20240817,16.94,144300,"SJ"],[20240818,16.94,144300,"SJ"],[20240819,16.95,144300,"SJ"],[20240820,16.93,144900,"SJ"],[20240821,16.96,144900,"SJ"],[20240822,16.78,144900,"SJ"],[20240823,16.28,144900,"SJ"],[20240824,16.28,144900,"SJ"],[20240825,16.28,144900,"SJ"],[20240826,16.62,148200,"SJ"],[20240827,16.23,148800,"SJ"],[20240828,16.28,148800,"SJ"],[20240829,16.67,148800,"SJ"],[20240830,16.82,151200,"SJ"],[20240831,16.82,151200,"SJ"],[20240901,16.82,151200,"SJ"],[20240902,16.72,153300,"SJ"],[20240903,16.94,153300,"SJ"],[20240904,16.83,157350,"SJ"],[20240905,16.94,158850,"SJ"],[20240906,16.75,160800,"SJ"],[20240907,16.75,160800,"SJ"],[20240908,16.75,160800,"SJ"],[20240909,16.59,164250,"SJ"],[20240910,16.44,157800,"SJ"],[20240911,16.64,154500,"SJ"],[20240912,16.45,154800,"SJ"],[20240913,16.16,153900,"SJ"],[20240914,16.16,153900,"SJ"],[20240915,16.16,153900,"SJ"],[20240916,16.16,153900,"SJ"],[20240917,16.16,153900,"SJ"],[20240918,16.08,154350,"SJ"],[20240919,16.6,155400,"SJ"],[20240920,16.64,156750,"SJ"],[20240921,16.64,156750,"SJ"],[20240922,16.64,156750,"SJ"],[20240923,16.54,157800,"SJ"],[20240924,17.02,158100,"SJ"],[20240925,17.12,157500,"SJ"],[20240926,17.7,157800,"SJ"],[20240927,18.75,158550,"SJ"],[20240928,18.75,158550,"SJ"],[20240929,18.75,158550,"SJ"],[20240930,20.63,158550,"SJ"],[20241001,20.63,158550,"SJ"],[20241002,20.63,158550,"SJ"],[20241003,20.63,158550,"SJ"],[20241004,20.63,158550,"SJ"],[20241005,20.63,158550,"SJ"],[20241006,20.63,158550,"SJ"],[20241007,20.63,158550,"SJ"],[20241008,22.37,161100,"SJ"],[20241009,20.25,160500,"SJ"],[20241010,20.59,159900,"SJ"],[20241011,19.9,159900,"SJ"],[20241012,19.9,159900,"SJ"],[20241013,19.9,159900,"SJ"],[20241014,19.97,158400,"SJ"],[20241015,19.36,158400,"SJ"],[20241016,19.09,158400,"SJ"],[20241017,18.77,158100,"SJ"],[20241018,19.3,156900,"SJ"],[20241019,19.3,156900,"SJ"],[20241020,19.3,156900,"SJ"],[20241021,19.9,157800,"SJ"],[20241022,20,156750,"SJ"],[20241023,20.38,156750,"SJ"],[20241024,20.02,156750,"SJ"],[20241025,21.16,156000,"SJ"],[20241026,21.16,156000,"SJ"],[20241027,21.16,156000,"SJ"],[20241028,21.33,156000,"SJ"],[20241029,20.93,156750,"SJ"],[20241030,21.12,156750,"SJ"],[20241031,21.46,156750,"SJ"],[20241101,23.61,156750,"SJ"],[20241102,23.61,156750,"SJ"],[20241103,23.61,156750,"SJ"],[20241104,23.85,156750,"SJ"],[20241105,25.59,156750,"SJ"],[20241106,26.65,156750,"SJ"],[20241107,26.61,156750,"SJ"],[20241108,25.83,156750,"SJ"],[20241109,25.83,156750,"SJ"],[20241110,25.83,156750,"SJ"],[20241111,25.83,157050,"SJ"],[20241112,25.16,156900,"SJ"],[20241113,25.55,156450,"SJ"],[20241114,24.13,156000,"SJ"],[20241115,23.32,156000,"SJ"],[20241116,23.32,156000,"SJ"],[20241117,23.32,156000,"SJ"],[20241118,22.81,156000,"SJ"],[20241119,23.21,155700,"SJ"],[20241120,23.42,153600,"SJ"],[20241121,23.26,152100,"SJ"],[20241122,23.63,152100,"SJ"]]
null