[{"seq":656531127,"ctime":1712026369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656531127.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u62c9\u5347\uff0c\u8363\u76db\u53d1\u5c55\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000609","type":"news"},{"seq":655762005,"ctime":1709909494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655762005.shtml","title":"\u767e\u4f4d\u5973\u8463\u4e8b\u957f\u5e74\u85aa\u8d85\u767e\u4e07\u5143\uff0c\u5e7f\u4e1c\u662f\u5973\u8463\u4e8b\u957f\u6700\u591a\u7684\u5730\u533a","source":"\u65b0\u5feb\u62a5","author":"\u6d82\u6ce2","stocks":"000609","type":"yidong"},{"seq":655364829,"ctime":1709000616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655364829.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u9707\u8361\u8d70\u5f3a \u534e\u590f\u5e78\u798f\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000609","type":"news"},{"seq":655316446,"ctime":1708917453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655316446.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u63a2\u5e95\u56de\u5347 \u4e9a\u901a\u80a1\u4efd\u3001\u8fea\u9a6c\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000609","type":"news"},{"seq":655182832,"ctime":1708501864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655182832.shtml","title":"\u4e2d\u8fea\u6295\u8d4402\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000609","type":"yidong"},{"seq":655180399,"ctime":1708494588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655180399.shtml","title":"\u5730\u4ea7\u677f\u5757\u5f3a\u52bf\u4e0a\u626c\uff0c\u7687\u5ead\u56fd\u9645\u3001\u4e2d\u8fea\u6295\u8d44\u6da8\u505c\uff0c\u4e07\u79d1A\u7b49\u62c9\u5347","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000609","type":"news"},{"seq":655180018,"ctime":1708492817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655180018.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u6301\u7eed\u8d70\u9ad8 \u6e1d\u5f00\u53d1\u5348\u540e\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000609","type":"news"},{"seq":655135667,"ctime":1708419607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655135667.shtml","title":"\u4e2d\u8fea\u6295\u8d4402\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong","yidong":"1"},{"seq":654900147,"ctime":1707271026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654900147.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u9707\u8361\u8d70\u4f4e \u4e2d\u8fea\u6295\u8d44\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000609","type":"news","yidong":"1"},{"seq":654834471,"ctime":1707207046,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654834471.shtml","title":"\u4e2d\u8fea\u6295\u8d44\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651187.38\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000609","type":"yidong"},{"seq":654390591,"ctime":1706031206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654390591.shtml","title":"\u4e2d\u8fea\u6295\u8d442023\u5e74\u4e1a\u7ee9\u9884\u4e8f \u8425\u6536\u201c\u8e29\u7ebf\u201d\u8fc7\u4ebf\u5143","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000609","type":"news"},{"seq":45864653,"ctime":1706026041,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240124\/45864653.shtml","title":"\u4e2d\u8fea\u6295\u8d44\uff1a\u4e2d\u8fea\u6295\u8d442023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000609","type":"notice"},{"seq":654109231,"ctime":1705319215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654109231.shtml","title":"1\u670815\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u73b2\u73d1\u8f6e\u80ce2023\u5e74\u51c0\u5229\u540c\u6bd4\u9884\u589e362%\u2015451%","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":"000609","type":"news"},{"seq":654108048,"ctime":1705318665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654108048.shtml","title":"\u4e2d\u8fea\u6295\u8d44\uff1a\u65d7\u4e0b\u516c\u53f8\u62df\u57284.02\u4ebf\u5143\u8303\u56f4\u5185\u901a\u8fc7\u503a\u8f6c\u80a1\u65b9\u5f0f\u5bf9\u4e2d\u7f8e\u6052\u7f6e\u4e1a\u8fdb\u884c\u589e\u8d44","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000609","type":"yidong"},{"seq":653599870,"ctime":1703728805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653599870.shtml","title":"\u4e2d\u8fea\u6295\u8d44\uff1a\u516c\u53f8\u76ee\u524d\u672a\u6295\u8d44\u77ed\u5267\u4e92\u52a8\u6e38\u620f\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000609","type":"yidong"},{"seq":653382924,"ctime":1703145040,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231221\/653382924.shtml","title":"\u4e2d\u8fea\u6295\u8d4412\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000609","type":"yidong"},{"seq":653254939,"ctime":1702885892,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231218\/653254939.shtml","title":"\u4e2d\u8fea\u6295\u8d4412\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000609","type":"yidong"},{"seq":653120377,"ctime":1702459316,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231213\/653120377.shtml","title":"\u5927\u76d8\u9047\u963b\u56de\u843d \u673a\u6784\u4e70\u5356\u529b\u5ea6\u4e0b\u6ed1","source":"\u91d1\u878d\u6295\u8d44\u7f51","stocks":"000609","type":"news"},{"seq":653116463,"ctime":1702453924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231213\/653116463.shtml","title":"\u4e2d\u8fea\u6295\u8d4412\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000609","type":"yidong"},{"seq":653074453,"ctime":1702367479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231212\/653074453.shtml","title":"\u4e2d\u8fea\u6295\u8d4412\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000609","type":"yidong","yidong":"1"},{"seq":653072738,"ctime":1702362375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231212\/653072738.shtml","title":"\u5730\u4ea7\u677f\u5757\u8d70\u9ad8\uff0c\u4e2d\u4ea4\u5730\u4ea7\u3001\u5927\u9f99\u5730\u4ea7\u7b49\u6da8\u505c\uff0c\u4fdd\u5229\u53d1\u5c55\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000609","type":"news","yidong":"1"},{"seq":653030265,"ctime":1702281032,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231211\/653030265.shtml","title":"\u4e2d\u8fea\u6295\u8d4412\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000609","type":"yidong","yidong":"1"},{"seq":652982649,"ctime":1702021939,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231208\/652982649.shtml","title":"\u4e2d\u8fea\u6295\u8d4412\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000609","type":"yidong"},{"seq":652979628,"ctime":1702013980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231208\/652979628.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u9707\u8361\u8d70\u4f4e \u591a\u80a1\u8dcc\u8d854%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000609","type":"news"},{"seq":652935872,"ctime":1701917496,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231207\/652935872.shtml","title":"\u5730\u4ea7\u80a1\u63a2\u5e95\u62c9\u5347 \u5149\u5927\u5609\u5b9d\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000609","type":"news"},{"seq":652898118,"ctime":1701849055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231206\/652898118.shtml","title":"\u4e2d\u8fea\u6295\u8d4412\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000609","type":"yidong"},{"seq":652848563,"ctime":1701762715,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652848563.shtml","title":"\u4e2d\u8fea\u6295\u8d4412\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000609","type":"yidong","yidong":"1"},{"seq":652752875,"ctime":1701417220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652752875.shtml","title":"\u4e2d\u8fea\u6295\u8d4412\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000609","type":"yidong"},{"seq":652708510,"ctime":1701330720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652708510.shtml","title":"\u4e2d\u8fea\u6295\u8d4411\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000609","type":"yidong"},{"seq":652701296,"ctime":1701309954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652701296.shtml","title":"\u4e2d\u8fea\u6295\u8d449.96%\u6da8\u505c\uff0c\u603b\u5e02\u503c24.12\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000609","type":"news"},{"seq":652663070,"ctime":1701244268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231129\/652663070.shtml","title":"\u4e2d\u8fea\u6295\u8d4411\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000609","type":"yidong","yidong":"1"},{"seq":652619614,"ctime":1701157844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231128\/652619614.shtml","title":"\u4e2d\u8fea\u6295\u8d4411\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000609","type":"yidong","yidong":"1"},{"seq":652612172,"ctime":1701135156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231128\/652612172.shtml","title":"\u4e2d\u8fea\u6295\u8d44-10.0%\u8dcc\u505c\uff0c\u603b\u5e02\u503c19.93\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000609","type":"news","yidong":"1"},{"seq":652573417,"ctime":1701071455,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231127\/652573417.shtml","title":"\u4e2d\u8fea\u6295\u8d4411\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000609","type":"yidong"},{"seq":652567106,"ctime":1701050436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231127\/652567106.shtml","title":"\u4e2d\u8fea\u6295\u8d449.96%\u6da8\u505c\uff0c\u603b\u5e02\u503c23.13\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000609","type":"news"},{"seq":652433716,"ctime":1700639555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652433716.shtml","title":"\u4e2d\u8fea\u6295\u8d4411\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000609","type":"yidong"},{"seq":652429660,"ctime":1700626396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652429660.shtml","title":"\u4f20\u623f\u4f01\u878d\u8d44\u201c\u767d\u540d\u5355\u201d\u548c\u94f6\u884c\u201c\u4e09\u4e2a\u4e0d\u4f4e\u4e8e\u201d\u5df2\u5728\u8def\u4e0a\uff0c\u4e1a\u5185\uff1a\u82e5\u843d\u5730\uff0c\u8fd9\u662f\u623f\u5730\u4ea7\u98ce\u9669\u62d0\u70b9","source":"\u534e\u590f\u65f6\u62a5","author":"\u674e\u51ef\u65cb","stocks":"000609","type":"news"},{"seq":652416034,"ctime":1700576313,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652416034.shtml","title":"\u623f\u4f01\u878d\u8d44\u8fce\u6696\u610f\uff0c\u5730\u4ea7\u80a1\u96c6\u4f53\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u5434\u5bb6\u660e","stocks":"000609","type":"news","yidong":"1"},{"seq":652413120,"ctime":1700570296,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652413120.shtml","title":"\u5efa\u7acb\u623f\u4f01\u767d\u540d\u5355\u3001\u503a\u52a1\u91cd\u7ec4\u7a33\u6b65\u63a8\u8fdb\u2026\u2026\u591a\u91cd\u5229\u597d\u52a0\u6301\uff0c\u5730\u4ea7\u80a1\u503a\u9f50\u8fce\u5927\u6da8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000609","type":"news","yidong":"1"},{"seq":652390620,"ctime":1700554236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652390620.shtml","title":"\u4e2d\u8fea\u6295\u8d44\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655652.04\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000609","type":"yidong","yidong":"1"},{"seq":652390134,"ctime":1700553054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652390134.shtml","title":"\u4e2d\u8fea\u6295\u8d4411\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000609","type":"yidong","yidong":"1"},{"seq":651864158,"ctime":1698997945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231103\/651864158.shtml","title":"\u4e2d\u8fea\u6295\u8d4411\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000609","type":"yidong"},{"seq":651822964,"ctime":1698911439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231102\/651822964.shtml","title":"\u4e2d\u8fea\u6295\u8d4411\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000609","type":"yidong","yidong":"1"},{"seq":651819564,"ctime":1698901319,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231102\/651819564.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u5348\u540e\u5f02\u52a8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000609","type":"news","yidong":"1"},{"seq":651779353,"ctime":1698826228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231101\/651779353.shtml","title":"\u4e2d\u8fea\u6295\u8d44\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651299.67\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000609","type":"yidong"},{"seq":651568572,"ctime":1698220373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231025\/651568572.shtml","title":"\u4e2d\u8fea\u6295\u8d4410\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000609","type":"yidong"},{"seq":651526323,"ctime":1698133915,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231024\/651526323.shtml","title":"\u4e2d\u8fea\u6295\u8d4410\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000609","type":"yidong","yidong":"1"},{"seq":44796051,"ctime":1698077250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231024\/44796051.shtml","title":"\u4e2d\u8fea\u6295\u8d44\uff1a2023\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000609","type":"notice","yidong":"1"}]
2024-04-17,3.42,4.04,3.42,3.8600,198478,76519800,6.80;2024-04-16,3.80,3.80,3.80,3.8000,35780,13596400,1.23;2024-04-15,4.50,4.57,4.22,4.2200,81365,35087200,2.79;2024-04-12,4.81,4.90,4.67,4.6900,58484,27869800,2.00;2024-04-11,4.77,4.86,4.70,4.8100,56715,27265000,1.94;2024-04-10,5.01,5.03,4.67,4.8000,97439,46734500,3.34;2024-04-09,4.89,5.03,4.86,4.9900,88986,44252800,3.05;2024-04-08,5.13,5.13,4.87,4.8800,129995,64908500,4.45;2024-04-03,5.31,5.33,5.13,5.1600,118225,61699700,4.05;2024-04-02,5.14,5.40,5.13,5.3500,169639,90018900,5.81;2024-04-01,5.09,5.18,5.06,5.1300,87536,44992500,3.00;2024-03-29,5.20,5.21,5.02,5.0500,102922,52214800,3.52;2024-03-28,5.05,5.33,5.04,5.1500,120913,62607300,4.14;2024-03-27,5.36,5.36,5.04,5.0900,161010,83178700,5.51;2024-03-26,5.25,5.56,5.13,5.3600,165169,87823000,5.65;2024-03-25,5.34,5.46,5.15,5.3000,142961,75691300,4.89;2024-03-22,5.38,5.50,5.25,5.3500,168543,90717400,5.77;2024-03-21,5.16,5.45,5.16,5.3800,175129,92976500,6.00;2024-03-20,5.04,5.17,5.00,5.1600,90660,46345600,3.10;2024-03-19,5.11,5.19,5.04,5.0700,128791,65874800,4.41;2024-03-18,4.95,5.10,4.91,5.1000,141202,70782600,4.83;2024-03-15,4.93,4.99,4.82,4.9500,124463,61012000,4.26;2024-03-14,4.83,5.08,4.78,4.9600,188720,93402100,6.46;2024-03-13,4.88,4.93,4.75,4.8200,135940,65541100,4.65;2024-03-12,4.70,5.03,4.69,4.9400,206887,100955300,7.08;2024-03-11,4.55,4.70,4.54,4.7000,88958,41109700,3.05;2024-03-08,4.61,4.66,4.47,4.5600,81092,36775500,2.78;2024-03-07,4.76,4.79,4.59,4.6100,105882,49659800,3.62;2024-03-06,4.52,4.79,4.52,4.7400,134316,62836200,4.60;2024-03-05,4.65,4.71,4.53,4.5600,81800,37565400,2.80;2024-03-04,4.72,4.76,4.56,4.6500,105658,49026800,3.62;2024-03-01,4.85,4.87,4.62,4.7500,139446,65718100,4.77;2024-02-29,4.58,4.75,4.53,4.7400,198507,92717900,6.80;2024-02-28,5.11,5.43,4.62,4.6200,331613,166367300,11.35;2024-02-27,4.80,5.08,4.71,5.0800,220438,109639900,7.55;2024-02-26,4.73,5.03,4.65,4.8100,226285,108670800,7.75;2024-02-23,4.61,4.78,4.57,4.7200,235311,109820500,8.06;2024-02-22,4.40,4.72,4.30,4.6200,323988,147272000,11.09;2024-02-21,4.30,4.70,4.20,4.5700,439804,199803200,15.06;2024-02-20,3.80,4.27,3.77,4.2700,254283,102189500,8.71;2024-02-19,3.75,3.99,3.45,3.8800,302585,113946700,10.36;2024-02-08,3.31,3.79,3.24,3.7300,386650,131559200,13.24;2024-02-07,4.00,4.01,3.60,3.6000,153318,55548000,5.25;2024-02-06,3.95,4.30,3.95,4.0000,219592,87829200,7.52;2024-02-05,4.85,4.87,4.39,4.3900,136718,60933300,4.68;2024-02-02,5.14,5.28,4.70,4.8800,145526,73143600,4.98;2024-02-01,5.23,5.24,4.94,5.0700,132265,67079300,4.53;2024-01-31,5.72,5.73,5.20,5.2200,163862,88372700,5.61;2024-01-30,5.96,6.00,5.68,5.7200,112392,65064800,3.85;2024-01-29,6.31,6.34,5.92,5.9500,176718,107298100,6.05;2024-01-26,6.10,6.35,6.07,6.1900,227827,141962800,7.80;2024-01-25,5.75,6.14,5.74,6.1000,251726,150771400,8.62;2024-01-24,5.46,5.88,5.46,5.8400,221774,125313800,7.59;2024-01-23,5.47,5.60,5.34,5.4500,113807,61721800,3.90;2024-01-22,5.75,5.82,5.42,5.4600,143116,80376400,4.90;2024-01-19,5.92,5.94,5.78,5.8000,102932,60238100,3.52;2024-01-18,5.86,6.00,5.74,6.0000,151778,88757500,5.20;2024-01-17,6.12,6.15,5.88,5.9300,131379,78933900,4.50;2024-01-16,6.26,6.30,6.06,6.1400,153346,94179700,5.25;2024-01-15,6.15,6.32,6.11,6.2500,147082,91493000,5.04;2024-01-12,6.23,6.42,6.16,6.1900,184750,115405100,6.33;2024-01-11,6.08,6.25,6.07,6.2300,176395,108929700,6.04;2024-01-10,6.16,6.20,6.04,6.0400,144183,87911000,4.94;2024-01-09,6.22,6.36,6.18,6.2000,145174,90735300,4.97;2024-01-08,6.38,6.46,6.18,6.1900,164513,103463600,5.63;2024-01-05,6.29,6.39,6.25,6.3100,173972,109822200,5.96;2024-01-04,6.38,6.41,6.19,6.2900,185203,116174900,6.34;2024-01-03,6.41,6.48,6.32,6.4000,232202,148410700,7.95;2024-01-02,6.64,6.72,6.36,6.3900,317053,204566900,10.85;2023-12-29,6.99,7.15,6.59,6.6200,358410,245657700,12.27;2023-12-28,6.76,7.01,6.70,6.9500,245687,169580900,8.41;2023-12-27,6.73,6.94,6.57,6.8500,260600,176135400,8.92;2023-12-26,7.10,7.13,6.71,6.7600,313317,215530100,10.73;2023-12-25,7.53,7.63,7.01,7.1300,464645,333830400,15.91;2023-12-22,8.48,8.60,7.79,7.7900,537553,436943000,18.40;2023-12-21,8.32,8.98,8.05,8.6500,571301,490031400,19.56;2023-12-20,8.29,8.67,8.16,8.4400,380346,321075800,13.02;2023-12-19,8.35,8.40,8.13,8.3100,427668,352998000,14.64;2023-12-18,8.11,8.80,7.82,8.6000,702696,587102300,24.06;2023-12-15,8.18,8.69,8.14,8.2500,729016,609941300,24.96;2023-12-14,8.56,8.72,8.01,8.0800,731325,603537200,25.04;2023-12-13,8.82,9.58,8.40,8.4200,1204266,1072588100,41.23;2023-12-12,8.00,8.82,7.88,8.8200,832123,712384200,28.49;2023-12-11,7.29,8.02,7.21,8.0200,606837,469160200,20.78;2023-12-08,7.64,7.94,7.26,7.2900,527343,394755600,18.05;2023-12-07,7.34,8.27,7.32,7.7300,753568,586172200,25.80;2023-12-06,7.84,7.84,7.38,7.5500,694772,523703900,23.79;2023-12-05,7.03,7.74,6.93,7.7400,505952,377377400,17.32;2023-12-04,7.20,7.34,6.96,7.0400,445681,316363100,15.26;2023-12-01,7.38,7.39,7.06,7.2300,683368,493792600,23.40;2023-11-30,7.50,8.06,7.18,7.6600,1079171,840841600,36.95;2023-11-29,6.55,7.33,6.54,7.3300,280634,201524500,9.61;2023-11-28,7.00,7.02,6.66,6.6600,666585,449460500,22.82;2023-11-27,6.87,7.73,6.75,7.4000,848296,633549000,29.04;2023-11-24,6.90,7.43,6.87,7.0300,600273,427340900,20.55;2023-11-23,6.74,6.99,6.63,6.9300,474211,322614000,16.24;2023-11-22,6.99,7.50,6.81,6.8200,734841,522084300,25.16;2023-11-21,6.48,7.04,6.45,7.0400,773249,531794300,26.47;2023-11-20,6.32,6.47,6.28,6.4000,153605,97688300,5.26;2023-11-17,6.26,6.31,6.23,6.2900,109686,68747400,3.76;2023-11-16,6.39,6.40,6.26,6.2900,174575,110193400,5.98;2023-11-15,6.35,6.57,6.32,6.4800,281786,181118500,9.65;2023-11-14,6.27,6.43,6.23,6.3400,161401,102184900,5.53;2023-11-13,6.28,6.29,6.17,6.2900,167659,104464700,5.74;2023-11-10,6.21,6.60,6.19,6.2800,242687,153731800,8.31;2023-11-09,6.39,6.40,6.15,6.1700,244155,153316300,8.36;2023-11-08,6.35,6.42,6.23,6.2900,249189,157579300,8.53;2023-11-07,6.37,6.42,6.22,6.3600,340761,215020800,11.67;2023-11-06,6.34,6.51,6.24,6.4200,379875,241918700,13.01;2023-11-03,6.39,6.60,6.27,6.3900,543097,348789200,18.59;2023-11-02,6.14,6.81,6.07,6.8100,577205,378284700,19.76;2023-11-01,6.15,6.50,6.11,6.1900,321568,200561100,11.01;2023-10-31,6.16,6.25,6.03,6.1900,234513,144034200,8.03;2023-10-30,6.11,6.35,5.95,6.1400,295604,182361100,10.12;2023-10-27,6.06,6.19,5.99,6.0500,222509,135123000,7.62;2023-10-26,6.09,6.25,6.00,6.0600,277553,168894300,9.50;2023-10-25,6.10,6.28,6.05,6.1400,446800,274514400,15.30;2023-10-24,5.43,5.97,5.43,5.9700,244842,140283900,8.38;2023-10-23,5.50,5.56,5.31,5.4300,215657,117141800,7.38;2023-10-20,5.44,5.90,5.40,5.7000,280794,160109300,9.61;2023-10-19,5.59,5.60,5.42,5.4800,104466,57471500,3.58