[{"seq":662796922,"ctime":1729842737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662796922.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da86.41%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000096","type":"news"},{"seq":662552082,"ctime":1729238899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662552082.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da81.54%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.18%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000096","type":"news"},{"seq":662454882,"ctime":1729038314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662454882.shtml","title":"\u5317\u5411\u8d44\u91d1\u5b63\u5ea6\u6301\u80a1\u6570\u636e\u9996\u6b21\u4eae\u76f8 \u6301\u80a1\u603b\u5e02\u503c\u5927\u589e\u8fd15000\u4ebf\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000096","type":"news"},{"seq":662445217,"ctime":1728995487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662445217.shtml","title":"\u8c03\u6574\u540e\u9996\u6b21\u516c\u5e03\uff1a\u6301\u4ed3\u5927\u589e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000096","type":"news"},{"seq":662331147,"ctime":1728634107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662331147.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-6.35%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.79%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000096","type":"yidong"},{"seq":661838007,"ctime":1726819086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661838007.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da81.28%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.07%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000096","type":"yidong"},{"seq":661701100,"ctime":1726214812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661701100.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-2.25%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.02%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000096","type":"yidong"},{"seq":661632202,"ctime":1726049620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661632202.shtml","title":"\u5e7f\u805a\u80fd\u6e90\uff1a\u6302\u724c\u8f6c\u8ba9\u60e0\u4e1c\u534f\u5b5a40%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000096","type":"yidong"},{"seq":661500888,"ctime":1725610450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661500888.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-2.90%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.21%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000096","type":"yidong"},{"seq":661297492,"ctime":1725004270,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297492.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da82.28%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000096","type":"news"},{"seq":48965883,"ctime":1724688448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48965883.shtml","title":"\u5e7f\u805a\u80fd\u6e90\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000096","type":"notice"},{"seq":48966093,"ctime":1724688341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48966093.shtml","title":"\u5e7f\u805a\u80fd\u6e90\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000096","type":"notice"},{"seq":661076744,"ctime":1724402256,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661076744.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-2.54%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.67%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000096","type":"yidong"},{"seq":660862857,"ctime":1723795390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660862857.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-1.40%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.0%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000096","type":"news"},{"seq":660644110,"ctime":1723190331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660644110.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da80.37%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.86%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000096","type":"yidong"},{"seq":660592022,"ctime":1723079468,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660592022.shtml","title":"\u5e7f\u805a\u80fd\u6e90\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u51651465.89\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":"000096","type":"yidong"},{"seq":660417077,"ctime":1722585894,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660417077.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da82.48%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.98%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000096","type":"news"},{"seq":660243545,"ctime":1722237876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660243545.shtml","title":"\u5e7f\u805a\u80fd\u6e90\uff1a\u76ee\u524d\u516c\u53f8\u53ca\u5168\u8d44\u5b50\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u6682\u672a\u6d89\u53ca\u50a8\u80fd\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000096","type":"yidong"},{"seq":660193929,"ctime":1721980985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660193929.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-0.06% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000096","type":"yidong"},{"seq":660011033,"ctime":1721610801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660011033.shtml","title":"\u5e7f\u805a\u80fd\u6e90\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u51652124.48\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":"000096","type":"yidong"},{"seq":659972225,"ctime":1721378330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659972225.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-2.41% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.78%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000096","type":"yidong"},{"seq":659754593,"ctime":1720772004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659754593.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-0.23% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.96%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000096","type":"yidong"},{"seq":659611837,"ctime":1720487445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659611837.shtml","title":"\u5e7f\u805a\u80fd\u6e90\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u51652835.83\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":"000096","type":"yidong"},{"seq":659530710,"ctime":1720167955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659530710.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-0.17% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.41%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000096","type":"yidong"},{"seq":659346343,"ctime":1719796244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659346343.shtml","title":"\u5e7f\u805a\u80fd\u6e90\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u51653985.50\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":"000096","type":"yidong"},{"seq":659307003,"ctime":1719563254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659307003.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-0.76% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.27%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000096","type":"yidong"},{"seq":659072401,"ctime":1718961187,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659072401.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-1.28% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.14%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000096","type":"yidong"},{"seq":658647902,"ctime":1717746268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658647902.shtml","title":"\u5e7f\u805a\u80fd\u6e90\uff1a\u6536\u8d2d\u63a7\u80a1\u5b50\u516c\u53f8\u5c11\u6570\u80a1\u6743\u5b8c\u6210\u5de5\u5546\u53d8\u66f4\u767b\u8bb0","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000096","type":"yidong"},{"seq":658074369,"ctime":1716339147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658074369.shtml","title":"\u5e7f\u805a\u80fd\u6e90\u62df\u6536\u8d2d\u5b50\u516c\u53f840%\u80a1\u6743 \u964d\u672c\u589e\u6548\u52a0\u901f\u8f6c\u578b\u6253\u9020\u65b0\u589e\u957f\u70b9","source":"\u957f\u6c5f\u5546\u62a5","stocks":"000096","type":"yidong"}]

2024-11-21,12.86,13.06,12.77,12.9500,66514,86000900,1.30;2024-11-20,12.78,13.05,12.72,12.9900,63677,82317500,1.25;2024-11-19,12.40,12.84,12.20,12.8400,70989,88302400,1.39;2024-11-18,12.76,12.84,12.21,12.4000,68426,86551400,1.34;2024-11-15,12.71,13.07,12.71,12.7600,75834,98066900,1.48;2024-11-14,12.96,13.05,12.81,12.8300,63014,81357400,1.23;2024-11-13,12.79,13.08,12.66,12.9700,72096,93172100,1.41;2024-11-12,13.02,13.15,12.75,12.8000,74965,96976100,1.47;2024-11-11,12.83,13.01,12.70,12.9800,62721,80744400,1.23;2024-11-08,12.63,13.06,12.56,12.9800,74457,96242100,1.46;2024-11-07,12.67,12.79,12.36,12.5700,68194,85911600,1.33;2024-11-06,12.69,13.18,12.36,12.6700,85803,109958900,1.68;2024-11-05,12.37,12.98,12.36,12.6100,83757,106357800,1.64;2024-11-04,11.99,12.45,11.97,12.3900,81693,99374300,1.60;2024-11-01,12.22,12.36,11.50,11.9900,88469,106411800,1.73;2024-10-31,12.20,12.30,11.93,12.1500,78336,94680600,1.53;2024-10-30,11.92,12.36,11.92,12.2000,101154,122020300,1.98;2024-10-29,12.04,12.09,11.71,11.9000,80644,96269000,1.58;2024-10-28,11.50,12.09,11.34,12.0400,84327,98972000,1.65;2024-10-25,11.48,11.69,11.29,11.5000,81000,92967200,1.59;2024-10-24,11.68,11.68,11.18,11.2600,82357,93888300,1.61;2024-10-23,11.15,11.98,11.09,11.6900,96040,111714200,1.88;2024-10-22,11.20,11.44,10.98,11.1500,99139,111473500,1.94;2024-10-21,10.11,10.99,10.06,10.9000,87409,92910000,1.71;2024-10-18,9.80,10.14,9.66,10.0400,73460,72659800,1.44;2024-10-17,9.65,9.87,9.61,9.7600,76429,74455400,1.50;2024-10-16,9.47,9.83,9.45,9.6300,68901,66740600,1.35;2024-10-15,9.44,9.79,9.37,9.4900,58242,55999600,1.14;2024-10-14,9.32,9.57,9.28,9.5000,61361,57897800,1.20;2024-10-11,9.45,9.64,9.22,9.2900,59211,55756900,1.16;2024-10-10,9.44,9.66,9.25,9.4600,65881,62719500,1.29;2024-10-09,10.22,10.27,9.33,9.3600,79677,76563200,1.56;2024-10-08,10.86,10.87,9.88,10.3700,113287,117263300,2.22;2024-09-30,9.50,9.93,9.26,9.8800,96460,92306500,1.89;2024-09-27,8.97,9.33,8.97,9.2200,75108,68853500,1.47;2024-09-26,8.82,8.92,8.71,8.9200,88433,78067300,1.73;2024-09-25,9.01,9.01,8.77,8.8300,65139,58019900,1.28;2024-09-24,8.84,9.05,8.76,8.8900,64869,57809600,1.27;2024-09-23,8.46,8.85,8.42,8.8400,65100,56577500,1.27;2024-09-20,8.57,8.63,8.44,8.4500,69443,59423300,1.36;2024-09-19,8.37,8.63,8.32,8.6100,83700,71313600,1.64;2024-09-18,8.64,8.64,8.30,8.3500,64024,53839400,1.25;2024-09-13,8.75,8.82,8.58,8.6000,60541,52648700,1.19;2024-09-12,8.64,8.85,8.53,8.7100,63701,55877500,1.25;2024-09-11,8.80,8.80,8.50,8.5900,70689,60718100,1.38;2024-09-10,8.60,8.85,8.51,8.7600,70832,61681900,1.39;2024-09-09,8.70,8.74,8.43,8.5100,67124,57483000,1.31;2024-09-06,8.89,8.96,8.73,8.7500,57167,50537900,1.12;2024-09-05,8.86,8.93,8.76,8.8800,58682,51967800,1.15;2024-09-04,8.88,8.98,8.68,8.8300,60263,53148600,1.18;2024-09-03,8.75,9.14,8.69,8.9500,68045,60658700,1.33;2024-09-02,8.88,8.93,8.61,8.7000,67077,58417000,1.31;2024-08-30,8.85,9.03,8.80,8.8400,68152,60987300,1.33;2024-08-29,8.76,9.07,8.65,8.9500,66788,59503800,1.31;2024-08-28,8.75,9.07,8.70,8.8600,59901,53273400,1.17;2024-08-27,9.39,9.52,8.75,8.8000,68758,62584400,1.35;2024-08-26,9.20,9.41,9.16,9.3900,58337,54202000,1.14;2024-08-23,9.31,9.31,9.03,9.2100,55679,50864900,1.09;2024-08-22,9.42,9.54,9.17,9.2200,59092,55600100,1.16;2024-08-21,9.35,9.57,9.35,9.4500,54454,51677300,1.07;2024-08-20,9.66,9.70,9.36,9.4400,53855,51118200,1.05;2024-08-19,9.63,9.76,9.58,9.6400,41702,40425100,0.82;2024-08-16,9.80,9.98,9.61,9.6800,37326,36730900,0.73;2024-08-15,9.70,9.85,9.63,9.8300,44002,42973000,0.86;2024-08-14,9.60,9.82,9.60,9.7600,45202,44111600,0.88;2024-08-13,9.73,9.84,9.59,9.6800,40792,39617900,0.80;2024-08-12,9.75,9.85,9.66,9.7300,48780,47586200,0.95;2024-08-09,9.68,9.88,9.67,9.7600,32063,31345200,0.63;2024-08-08,9.79,9.84,9.65,9.7400,35949,35008200,0.70;2024-08-07,9.63,9.85,9.58,9.7700,44803,43698700,0.88;2024-08-06,9.42,9.63,9.33,9.6300,57698,54971500,1.13;2024-08-05,9.45,9.74,9.35,9.3900,56095,53536000,1.10;2024-08-02,9.46,9.65,9.42,9.4900,52584,50121700,1.03;2024-08-01,9.47,9.66,9.46,9.5000,53529,51254800,1.05;2024-07-31,9.25,9.58,9.16,9.4800,61359,57584600,1.20;2024-07-30,9.04,9.26,9.01,9.2000,55555,50960600,1.09;2024-07-29,9.23,9.35,9.06,9.0900,56031,51229100,1.10;2024-07-26,8.92,9.28,8.88,9.2200,63760,58138800,1.25;2024-07-25,8.96,8.97,8.77,8.9100,57159,50712000,1.12;2024-07-24,9.06,9.06,8.71,8.9400,59722,53066400,1.17;2024-07-23,9.20,9.31,9.05,9.0600,57917,53468100,1.13;2024-07-22,9.36,9.36,9.16,9.2000,57106,52712000,1.12;2024-07-19,9.28,9.45,9.22,9.3600,58450,54583800,1.14;2024-07-18,9.32,9.35,9.05,9.3200,60039,55310400,1.18;2024-07-17,9.36,9.39,9.18,9.2800,57715,53438100,1.13;2024-07-16,9.41,9.48,9.35,9.3800,55215,51936700,1.08;2024-07-15,9.57,9.58,9.40,9.4600,52841,50170300,1.03;2024-07-12,9.56,9.59,9.42,9.5700,54057,51354200,1.06;2024-07-11,9.33,9.65,9.33,9.5600,55787,53392100,1.09;2024-07-10,9.36,9.41,9.18,9.3000,55973,52129000,1.10;2024-07-09,9.34,9.45,9.11,9.3500,56873,52915600,1.11;2024-07-08,9.58,9.60,9.27,9.3400,60337,56750200,1.18;2024-07-05,9.46,9.64,9.34,9.5900,66542,63128100,1.30;2024-07-04,9.40,9.59,9.36,9.4400,56244,53431000,1.10;2024-07-03,9.42,9.49,9.30,9.4300,61278,57593800,1.20;2024-07-02,9.74,9.76,9.27,9.4300,64064,60761100,1.25;2024-07-01,9.61,9.78,9.52,9.6800,55489,53622100,1.09;2024-06-28,9.41,9.67,9.38,9.5000,58666,55953900,1.15;2024-06-27,9.50,9.66,9.36,9.3700,53314,50517600,1.04;2024-06-26,9.55,9.55,9.37,9.5000,50525,47769200,0.99;2024-06-25,8.98,9.50,8.98,9.4600,59150,55041300,1.16;2024-06-24,9.48,9.58,9.09,9.1000,54708,50462500,1.07;2024-06-21,9.41,9.67,9.41,9.5200,32789,31422000,0.64;2024-06-20,9.53,9.66,9.42,9.4800,33187,31558900,0.65;2024-06-19,9.59,9.67,9.52,9.5300,33074,31732800,0.65;2024-06-18,9.47,9.61,9.41,9.5900,34677,33117600,0.68;2024-06-17,9.53,9.64,9.46,9.4900,32136,30623700,0.63;2024-06-14,9.38,9.56,9.38,9.5300,34875,33059900,0.68;2024-06-13,9.59,9.69,9.38,9.4300,33632,31791600,0.66;2024-06-12,9.48,9.61,9.36,9.5900,31743,30331300,0.62;2024-06-11,9.63,9.63,9.36,9.4800,32195,30392300,0.63;2024-06-07,9.40,9.65,9.40,9.6500,34483,32836300,0.68;2024-06-06,9.57,9.60,9.31,9.4200,40111,37826600,0.79;2024-06-05,9.79,9.81,9.56,9.5900,36159,34963500,0.71;2024-06-04,9.64,9.83,9.53,9.8000,31635,30826800,0.62;2024-06-03,9.95,9.98,9.64,9.7500,41825,40964100,0.82;2024-05-31,10.34,10.34,10.01,10.0100,48014,48389900,0.94;2024-05-30,10.69,10.71,10.02,10.3900,83293,86057300,1.63;2024-05-29,10.56,10.68,10.43,10.5800,48829,51716100,0.96;2024-05-28,10.53,10.62,10.40,10.5600,48118,50515800,0.94;2024-05-27,10.28,10.59,10.28,10.5000,48355,50391700,0.95;2024-05-24,10.36,10.52,10.21,10.3600,50933,52978000,1.00;2024-05-23,10.57,10.58,10.28,10.3800,51848,53781600,1.01