[{"seq":663141516,"ctime":1730707969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663141516.shtml","title":"\u5357\u534e\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652543.88\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000504","type":"yidong"},{"seq":49715391,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49715391.shtml","title":"\u5357\u534e\u751f\u7269\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000504","type":"notice"},{"seq":662949916,"ctime":1730209867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662949916.shtml","title":"\u5168\u7403\u9996\u4e2a\u5e72\u7ec6\u80de\u6570\u636e\u7ba1\u7406\u56fd\u9645\u6807\u51c6\u53d1\u5e03 \u4e2d\u65e5\u97e9\u5fb7\u82f1\u7f8e\u6cd5\u7b49\u5171\u540c\u5236\u5b9a","source":"IT\u4e4b\u5bb6","stocks":"000504","type":"news"},{"seq":662904227,"ctime":1730171394,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662904227.shtml","title":"\u5357\u534e\u751f\u7269\u7b49\u5728\u6e56\u5357\u6210\u7acb\u751f\u7269\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000504","type":"news"},{"seq":662699590,"ctime":1729671084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662699590.shtml","title":"\u5357\u534e\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654148.05\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000504","type":"yidong"},{"seq":662602044,"ctime":1729497282,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662602044.shtml","title":"\u5357\u534e\u751f\u726910\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000504","type":"yidong"},{"seq":662510077,"ctime":1729152676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241017\/662510077.shtml","title":"\u5357\u534e\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651825.24\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000504","type":"yidong"},{"seq":661960425,"ctime":1727252578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661960425.shtml","title":"\u5357\u534e\u751f\u7269\uff1a\u5c06\u53c2\u52a02024\u5e74\u5ea6\u6295\u8d44\u8005\u7f51\u4e0a\u96c6\u4f53\u63a5\u5f85\u65e5","source":"\u91d1\u878d\u754c","stocks":"000504","type":"yidong"},{"seq":661925488,"ctime":1727167272,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661925488.shtml","title":"\u5357\u534e\u751f\u7269\uff1a\u5e72\u7ec6\u80de\u5b58\u50a8\u53ca\u5e94\u7528\u7814\u7a76\u7531\u63a7\u80a1\u516c\u53f8\u5357\u534e\u751f\u7269\u6280\u672f\u8fd0\u8425\uff0c\u9500\u552e\u7531\u535a\u7231\u5eb7\u6c11\u3001\u7231\u4e16\u4e3a\u6c11\u8fd0\u8425","source":"\u91d1\u878d\u754c","stocks":"000504","type":"news"},{"seq":661925481,"ctime":1727167265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661925481.shtml","title":"\u5357\u534e\u751f\u7269\uff1a\u4e3b\u8981\u4e1a\u52a1\u4e3a\u5e72\u7ec6\u80de\u5b58\u50a8\u53ca\u76f8\u5173\u5e94\u7528\u7814\u7a76","source":"\u91d1\u878d\u754c","stocks":"000504","type":"news"},{"seq":661701202,"ctime":1726215043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661701202.shtml","title":"\u5357\u534e\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651419.57\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000504","type":"yidong"},{"seq":661580916,"ctime":1725931813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661580916.shtml","title":"\u56fd\u4f01\u6539\u9769\u6982\u5ff5\u6301\u7eed\u6d3b\u8dc3 \u4fdd\u53d8\u7535\u6c147\u59295\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000504","type":"news"},{"seq":661573883,"ctime":1725893501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661573883.shtml","title":"\u5229\u597d\u52a0\u6301\uff01\u8fd9\u4e00\u677f\u5757\u8d70\u5f3a","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5f20\u71d5\u5317","stocks":"000504","type":"news"},{"seq":661548312,"ctime":1725871393,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661548312.shtml","title":"\u5e72\u7ec6\u80de\u6982\u5ff5\u80a1\u8d70\u5f3a\uff01\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u56de\u5e94","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000504","type":"news"},{"seq":661546282,"ctime":1725868249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661546282.shtml","title":"\u5357\u534e\u751f\u726909\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000504","type":"yidong"},{"seq":661539437,"ctime":1725845207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661539437.shtml","title":"\u7ec6\u80de\u514d\u75ab\u6cbb\u7597\u6982\u5ff5\u76d8\u521d\u6d3b\u8dc3 \u6d77\u5357\u6d77\u836f\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000504","type":"news"},{"seq":661427366,"ctime":1725436285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661427366.shtml","title":"\u5357\u534e\u751f\u726909\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000504","type":"yidong"},{"seq":661383551,"ctime":1725327268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661383551.shtml","title":"\u7ec6\u80de\u514d\u75ab\u6cbb\u7597\u6982\u5ff5\u65e9\u76d8\u8d70\u5f31 \u51a0\u660a\u751f\u7269\u8dcc\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000504","type":"news"},{"seq":661349658,"ctime":1725263443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661349658.shtml","title":"\u5357\u534e\u751f\u726909\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000504","type":"yidong"},{"seq":661341779,"ctime":1725241066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661341779.shtml","title":"\u7ec6\u80de\u514d\u75ab\u6cbb\u7597\u6982\u5ff5\u65e9\u76d8\u8d70\u5f3a \u51a0\u660a\u751f\u7269\u3001\u5357\u534e\u751f\u7269\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000504","type":"news"},{"seq":661297743,"ctime":1725004644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297743.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u7597\u670d\u52a1\u6307\u6570\u6da84.38%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.81%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000504","type":"yidong"},{"seq":659716101,"ctime":1720688589,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659716101.shtml","title":"\u5357\u534e\u751f\u7269\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u5c31\u4e70\u5356\u5408\u540c\u7ea0\u7eb7\u63d0\u8d77\u8bc9\u8bbc","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000504","type":"yidong"},{"seq":48406581,"ctime":1720541243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48406581.shtml","title":"\u5357\u534e\u751f\u7269\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000504","type":"notice"},{"seq":659260366,"ctime":1719475837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659260366.shtml","title":"\u5357\u534e\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651315.89\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000504","type":"yidong"},{"seq":659072417,"ctime":1718961208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659072417.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u7597\u670d\u52a1\u6307\u6570\u8dcc-0.92% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.21%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000504","type":"yidong"},{"seq":659021084,"ctime":1718869850,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659021084.shtml","title":"\u5357\u534e\u751f\u726906\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000504","type":"yidong"},{"seq":658746971,"ctime":1718182815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658746971.shtml","title":"\u5357\u534e\u751f\u726906\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000504","type":"yidong"},{"seq":658651126,"ctime":1717750812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658651126.shtml","title":"\u5357\u534e\u751f\u726906\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000504","type":"yidong"},{"seq":657891794,"ctime":1715832147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657891794.shtml","title":"\u5357\u534e\u751f\u7269\u533b\u836f\u80a1\u4efd\u6709\u9650\u516c\u53f8\u6ce8\u518c\u8d44\u672c\u53d1\u751f\u53d8\u66f4","source":"\u91d1\u878d\u754c","stocks":"000504","type":"news"},{"seq":657847136,"ctime":1715736941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657847136.shtml","title":"\u7ec6\u80de\u514d\u75ab\u6cbb\u7597\u6982\u5ff5\u5ef6\u7eed\u8dcc\u52bf","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000504","type":"news"},{"seq":657778859,"ctime":1715599515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657778859.shtml","title":"\u5168\u7403\u9996\u4f8b\u81ea\u4f53\u518d\u751f\u80f0\u5c9b\u79fb\u690d\u6210\u529f\uff1a25\u5e74\u7cd6\u5c3f\u75c5\u60a3\u8005\u88ab\u6cbb\u6108\uff0c\u5e72\u7ec6\u80de\u7597\u6cd5\u80fd\u5426\u590d\u5236","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000504","type":"news"},{"seq":657752911,"ctime":1715565810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657752911.shtml","title":"\u7ec6\u80de\u514d\u75ab\u6cbb\u7597\u6982\u5ff5\u6301\u7eed\u8d70\u4f4e\uff0c\u96ea\u6995\u751f\u7269\u8dcc\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000504","type":"news"},{"seq":657685001,"ctime":1715297190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240510\/657685001.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u851a\u84dd\u751f\u7269\u5728\u5408\u6210\u751f\u7269\u9886\u57df\u4ec5\u8bbe\u7acb1\u4e2a\u521b\u65b0\u5b9e\u9a8c\u5ba4 \u4e0d\u5177\u5907\u4ea7\u4e1a\u5316\u6761\u4ef6","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000504","type":"yidong"},{"seq":657679518,"ctime":1715262465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657679518.shtml","title":"\u5e72\u7ec6\u80de\u6982\u5ff5\u706b\u7206\uff0cA\u80a1\u201c\u4e8c\u8fde\u677f\u201d\u201c\u4e09\u8fde\u677f\u201d\u4e0a\u5e02\u516c\u53f8\u53d1\u58f0","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"000504","type":"news"},{"seq":657674718,"ctime":1715256608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657674718.shtml","title":"\u5357\u534e\u751f\u7269\uff1a\u76ee\u524d\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4e8b\u9879","source":"\u91d1\u878d\u754c","stocks":"000504","type":"news"},{"seq":657655038,"ctime":1715242269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657655038.shtml","title":"\u5357\u534e\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653427.33\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000504","type":"yidong"}]

2024-11-21,9.42,10.39,9.37,10.1600,116353,115781400,3.75;2024-11-20,9.14,9.58,9.09,9.4700,60841,57182900,1.96;2024-11-19,9.15,9.24,8.89,9.1000,58047,52566500,1.87;2024-11-18,9.70,9.88,9.10,9.1500,79636,74511700,2.56;2024-11-15,10.06,10.17,9.69,9.7000,50945,50660900,1.64;2024-11-14,10.32,10.35,10.03,10.0500,48593,49394600,1.56;2024-11-13,10.39,10.49,10.08,10.3200,67906,69615800,2.19;2024-11-12,10.48,10.80,10.30,10.4000,115838,122304800,3.73;2024-11-11,10.35,10.78,10.10,10.6400,168337,177443300,5.42;2024-11-08,10.19,10.63,10.00,10.3900,128713,132387600,4.14;2024-11-07,10.00,10.17,9.88,10.1500,73540,73945600,2.37;2024-11-06,10.55,10.69,9.95,10.0600,135410,138387200,4.36;2024-11-05,10.52,10.69,10.30,10.5300,96051,100918000,3.09;2024-11-04,10.85,10.85,10.36,10.5100,112938,118825700,3.64;2024-11-01,10.27,11.39,10.20,10.7900,233254,255141400,7.51;2024-10-31,10.16,10.77,9.96,10.3500,153258,157338000,4.93;2024-10-30,10.39,10.60,10.04,10.1700,99564,102063600,3.20;2024-10-29,10.75,10.92,10.33,10.3800,147422,156457500,4.75;2024-10-28,9.79,10.76,9.79,10.6800,162314,169938700,5.22;2024-10-25,9.77,10.36,9.69,10.2500,140227,141292400,4.51;2024-10-24,10.19,10.44,9.56,9.6400,171953,168583300,5.53;2024-10-23,9.68,10.20,9.63,10.0900,165212,164847100,5.32;2024-10-22,9.38,9.99,9.30,9.8100,254003,245493900,8.18;2024-10-21,8.66,9.53,8.66,9.5100,361654,338806900,11.64;2024-10-18,8.38,8.84,8.33,8.6600,181512,156999000,5.84;2024-10-17,8.00,8.80,8.00,8.4000,195763,166497200,6.30;2024-10-16,7.88,8.14,7.80,8.0000,54400,43589800,1.75;2024-10-15,7.88,8.36,7.81,8.0200,87542,70727400,2.82;2024-10-14,7.90,7.97,7.73,7.9600,69322,54579500,2.23;2024-10-11,8.24,8.24,7.65,7.7900,81180,63800100,2.61;2024-10-10,8.41,8.74,8.23,8.2400,101022,85030100,3.25;2024-10-09,9.00,9.14,8.31,8.3300,148384,129403500,4.78;2024-10-08,9.32,9.34,8.57,9.1600,205198,185051400,6.61;2024-09-30,8.01,8.60,7.93,8.4900,196091,162501800,6.31;2024-09-27,7.59,7.98,7.51,7.8500,169580,130792100,5.46;2024-09-26,7.31,7.70,7.21,7.5600,159142,118833000,5.12;2024-09-25,7.16,7.45,7.08,7.4000,150750,109978100,4.85;2024-09-24,6.91,7.14,6.85,7.0600,88296,61788300,2.84;2024-09-23,6.96,7.06,6.88,6.9100,62431,43427100,2.01;2024-09-20,7.10,7.15,6.85,6.9200,79002,54979400,2.54;2024-09-19,6.94,7.13,6.91,7.0900,81965,57795900,2.64;2024-09-18,7.23,7.23,6.85,6.9700,127392,88839800,4.10;2024-09-13,7.39,7.59,7.20,7.2900,155708,114425600,5.01;2024-09-12,7.68,8.07,7.38,7.4300,188320,143304500,6.06;2024-09-11,7.41,8.08,7.30,7.7100,236844,181035100,7.62;2024-09-10,8.40,8.64,7.66,7.7800,391375,323651100,12.60;2024-09-09,7.90,7.91,7.70,7.9100,118937,93943400,3.83;2024-09-06,7.58,7.62,7.17,7.1900,158370,115863600,5.10;2024-09-05,7.49,7.93,7.42,7.6000,288973,221155200,9.30;2024-09-04,7.05,7.93,6.94,7.9300,338014,260864200,10.88;2024-09-03,7.62,7.62,7.10,7.2100,248595,181319900,8.00;2024-09-02,7.31,7.65,7.09,7.6500,252330,190455300,8.12;2024-08-30,6.94,7.10,6.60,6.9500,181873,125468500,5.85;2024-08-29,6.43,7.07,6.35,6.9400,175372,121778600,5.64;2024-08-28,6.43,6.63,6.40,6.4300,19300,12539200,0.62;2024-08-27,6.40,6.53,6.38,6.4800,19852,12821200,0.64;2024-08-26,6.32,6.46,6.27,6.4000,15478,9890600,0.50;2024-08-23,6.38,6.38,6.20,6.3300,18744,11814500,0.60;2024-08-22,6.56,6.56,6.37,6.3700,19147,12322400,0.62;2024-08-21,6.55,6.58,6.49,6.5400,14662,9567500,0.47;2024-08-20,6.68,6.69,6.51,6.5500,22143,14587400,0.71;2024-08-19,6.87,6.87,6.64,6.6600,27177,18254800,0.87;2024-08-16,6.90,6.91,6.82,6.8300,19039,13046700,0.61;2024-08-15,6.86,6.93,6.79,6.9000,23417,16076300,0.75;2024-08-14,6.86,6.92,6.82,6.8700,24257,16671000,0.78;2024-08-13,6.98,7.01,6.75,6.8600,41249,28237900,1.33;2024-08-12,6.80,7.14,6.78,6.9600,55218,38662600,1.78;2024-08-09,7.00,7.05,6.88,6.9000,40068,27815900,1.29;2024-08-08,7.05,7.14,6.98,7.0000,46727,32920600,1.50;2024-08-07,7.08,7.14,7.00,7.0400,47740,33665700,1.54;2024-08-06,6.97,7.12,6.90,7.1000,65023,45756300,2.09;2024-08-05,6.98,7.21,6.86,6.9700,87850,61955700,2.83;2024-08-02,6.95,7.69,6.92,7.1600,127228,93526400,4.10;2024-08-01,7.06,7.15,6.92,6.9900,45476,31916100,1.46;2024-07-31,6.81,7.03,6.77,6.9500,47642,32916600,1.53;2024-07-30,6.67,6.89,6.66,6.8100,35733,24303000,1.15;2024-07-29,6.71,6.76,6.61,6.6900,20034,13353800,0.64;2024-07-26,6.72,6.80,6.67,6.7100,27524,18500300,0.89;2024-07-25,6.54,6.86,6.33,6.7200,39426,26114800,1.27;2024-07-24,6.75,6.79,6.50,6.5600,42168,27920500,1.36;2024-07-23,6.90,6.94,6.75,6.7700,38271,26199500,1.23;2024-07-22,6.90,7.07,6.82,6.9500,43900,30567800,1.41;2024-07-19,6.85,6.94,6.82,6.8700,32786,22550800,1.06;2024-07-18,6.87,7.00,6.76,6.9300,48775,33480100,1.57;2024-07-17,6.97,7.08,6.92,7.0300,46988,32929900,1.51;2024-07-16,6.67,7.20,6.58,7.1000,102800,71981100,3.31;2024-07-15,6.70,6.82,6.56,6.6700,32404,21478800,1.04;2024-07-12,6.90,7.05,6.69,6.6900,59970,41327000,1.93;2024-07-11,6.68,6.85,6.58,6.8200,60324,40874600,1.94;2024-07-10,6.57,6.71,6.35,6.5800,51092,33478600,1.64;2024-07-09,6.65,6.72,6.33,6.5900,66526,43381400,2.14;2024-07-08,6.92,6.92,6.60,6.6600,63396,42614600,2.04;2024-07-05,6.89,7.05,6.51,6.9800,58621,40196200,1.89;2024-07-04,7.15,7.18,6.85,6.8500,83831,58606900,2.70;2024-07-03,7.08,7.37,7.07,7.2500,90270,65179700,2.91;2024-07-02,7.06,7.20,6.91,7.1400,91467,65111000,2.94;2024-07-01,6.83,7.22,6.83,7.0800,87369,61484900,2.81;2024-06-28,6.82,7.40,6.82,6.9000,101577,71476100,3.27;2024-06-27,7.21,7.23,6.90,6.9200,111726,78314100,3.60;2024-06-26,7.42,7.47,7.06,7.2300,146626,105642100,4.72;2024-06-25,6.71,7.76,6.71,7.5000,248436,177453000,8.00;2024-06-24,7.73,7.80,7.40,7.4000,71286,53683000,2.29;2024-06-21,7.52,8.22,7.48,8.2200,358826,285463600,11.55;2024-06-20,6.74,7.47,6.72,7.4700,103991,77120100,3.35;2024-06-19,7.00,7.05,6.77,6.7900,54608,37519700,1.76;2024-06-18,6.99,7.21,6.79,7.0700,73057,51074300,2.35;2024-06-17,6.98,7.15,6.82,6.9300,52734,36849500,1.70;2024-06-14,7.21,7.23,6.95,7.0100,91046,64160400,2.93;2024-06-13,7.07,7.77,6.90,7.2300,155414,113207100,5.00;2024-06-12,6.50,7.08,6.38,7.0800,79653,53898500,2.56;2024-06-11,6.76,6.76,6.33,6.4400,80542,52121300,2.59;2024-06-07,6.20,6.68,6.20,6.6800,64041,41622200,2.06;2024-06-06,6.45,6.48,6.05,6.0700,50208,31045000,1.62;2024-06-05,6.70,6.71,6.41,6.4300,35456,23142500,1.14;2024-06-04,6.75,6.75,6.58,6.7100,32440,21537100,1.04;2024-06-03,6.93,6.94,6.66,6.7500,45824,31020000,1.48;2024-05-31,7.01,7.05,6.92,6.9300,29155,20386600,0.94;2024-05-30,6.92,7.10,6.90,7.0000,36221,25344700,1.17;2024-05-29,6.92,7.05,6.90,6.9700,32050,22350500,1.03;2024-05-28,7.01,7.07,6.93,6.9500,40367,28161100,1.30;2024-05-27,7.14,7.24,6.91,7.0700,58285,40920400,1.88;2024-05-24,7.22,7.32,7.14,7.2400,63106,45702900,2.03;2024-05-23,7.25,7.30,7.08,7.1000,72982,52421500,2.35