[{"seq":663398785,"ctime":1731315611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663398785.shtml","title":"*ST\u6052\u7acb11\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":663294062,"ctime":1730970010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663294062.shtml","title":"*ST\u6052\u7acb11\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":663244195,"ctime":1730883613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663244195.shtml","title":"*ST\u6052\u7acb11\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":663195950,"ctime":1730797209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663195950.shtml","title":"*ST\u6052\u7acb11\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":663133125,"ctime":1730691770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663133125.shtml","title":"*ST\u6052\u7acb\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c7.7\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000622","type":"news"},{"seq":663114151,"ctime":1730474592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663114151.shtml","title":"\u9996\u5bb6\uff01\u6216\u56e0\u5e02\u503c\u4f4e\u4e8e5\u4ebf\u9000\u5e02\uff01\u591a\u5bb6\u516c\u53f8\u4e5f\u6709\u98ce\u9669","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000622","type":"news"},{"seq":663069369,"ctime":1730432521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663069369.shtml","title":"*ST\u6052\u7acb\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c7.53\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000622","type":"news"},{"seq":663002240,"ctime":1730294554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/663002240.shtml","title":"\u5e02\u503c\u9000\u5e02\u6807\u51c6\u63d0\u5347\u81f35\u4ebf\u5143\uff0c\u8fd9\u51e0\u5bb6\u4e0a\u5e02\u516c\u53f8\u9000\u5e02\u98ce\u9669\u52a0\u5927","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":"000622","type":"news"},{"seq":49681609,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49681609.shtml","title":"*ST\u6052\u7acb\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000622","type":"notice"},{"seq":662862016,"ctime":1730106010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662862016.shtml","title":"*ST\u6052\u7acb10\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":662851177,"ctime":1730086939,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662851177.shtml","title":"*ST\u6052\u7acb\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c7.61\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000622","type":"news"},{"seq":662804525,"ctime":1729848324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662804525.shtml","title":"A\u80a1\u5e73\u5747\u80a1\u4ef711.28\u5143 69\u80a1\u80a1\u4ef7\u4e0d\u8db32\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000622","type":"yidong"},{"seq":662791870,"ctime":1729827752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662791870.shtml","title":"*ST\u6052\u7acb\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c7.65\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000622","type":"news"},{"seq":662751842,"ctime":1729760413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662751842.shtml","title":"*ST\u6052\u7acb10\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":662742688,"ctime":1729741355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662742688.shtml","title":"*ST\u6052\u7acb\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c7.27\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000622","type":"news"},{"seq":662703283,"ctime":1729674012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662703283.shtml","title":"*ST\u6052\u7acb10\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":662694871,"ctime":1729654914,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662694871.shtml","title":"*ST\u6052\u7acb\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c6.93\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000622","type":"news"},{"seq":662506082,"ctime":1729136539,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241017\/662506082.shtml","title":"*ST\u6052\u7acb\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c6.68\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000622","type":"news"},{"seq":662467432,"ctime":1729069207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662467432.shtml","title":"*ST\u6052\u7acb10\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":662374447,"ctime":1728877368,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662374447.shtml","title":"*ST\u6052\u7acb\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c6.38\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000622","type":"news"},{"seq":661919566,"ctime":1727149344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661919566.shtml","title":"*ST\u6052\u7acb\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c7.06\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000622","type":"yidong"},{"seq":661878804,"ctime":1727062907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661878804.shtml","title":"*ST\u6052\u7acb\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c7.14\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000622","type":"news"},{"seq":661697510,"ctime":1726198944,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661697510.shtml","title":"*ST\u6052\u7acb\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c7.74\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000622","type":"news"},{"seq":661584159,"ctime":1725939745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661584159.shtml","title":"*ST\u6052\u7acb\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c7.7\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000622","type":"news"},{"seq":661542391,"ctime":1725853314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661542391.shtml","title":"*ST\u6052\u7acb\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c7.87\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000622","type":"news"},{"seq":661503301,"ctime":1725613206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661503301.shtml","title":"*ST\u6052\u7acb09\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":661249317,"ctime":1724903067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661249317.shtml","title":"*ST\u6052\u7acb\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c7.99\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000622","type":"news"},{"seq":49020331,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49020331.shtml","title":"*ST\u6052\u7acb\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000622","type":"notice"},{"seq":49020389,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49020389.shtml","title":"*ST\u6052\u7acb\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000622","type":"notice"},{"seq":661179990,"ctime":1724756293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661179990.shtml","title":"A\u80a1\u201c\u4e0d\u6b7b\u9e1f\u201d\uff0c\u8fce\u65b0\u4e3b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u590f\u5b50\u822a","stocks":"000622","type":"news"},{"seq":660889438,"ctime":1723818208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660889438.shtml","title":"\u4e1a\u7ee9\u9884\u544a\u4e0d\u51c6\u786e\uff0c\u591a\u6b21\u4fe1\u62ab\u8fdd\u89c4\uff1a*ST\u6052\u7acb\u53ca\u76f8\u5173\u8d23\u4efb\u4eba\u88ab\u901a\u62a5\u6279\u8bc4","source":"\u6df1\u5733\u5546\u62a5","stocks":"000622","type":"news"},{"seq":660820676,"ctime":1723709721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660820676.shtml","title":"*ST\u6052\u7acb\uff1a\u516c\u53f8\u53ca\u76f8\u5173\u4eba\u5458\u6536\u5230\u6e56\u5357\u8bc1\u76d1\u5c40\u8b66\u793a\u51fd","source":"\u91d1\u878d\u754c","stocks":"000622","type":"news"},{"seq":660741725,"ctime":1723539621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240813\/660741725.shtml","title":"*ST\u6052\u7acb08\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":660602905,"ctime":1723107610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660602905.shtml","title":"*ST\u6052\u7acb08\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":660559943,"ctime":1723021210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660559943.shtml","title":"*ST\u6052\u7acb08\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":660196840,"ctime":1721984411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660196840.shtml","title":"*ST\u6052\u7acb07\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":660102645,"ctime":1721792739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660102645.shtml","title":"*ST\u6052\u7acb\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c6.89\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000622","type":"yidong"},{"seq":659889195,"ctime":1721206808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659889195.shtml","title":"*ST\u6052\u7acb07\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":659757245,"ctime":1720774809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659757245.shtml","title":"*ST\u6052\u7acb07\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":48403575,"ctime":1720541243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48403575.shtml","title":"*ST\u6052\u7acb\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000622","type":"notice"},{"seq":659446649,"ctime":1719997210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659446649.shtml","title":"*ST\u6052\u7acb07\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":659404435,"ctime":1719910812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659404435.shtml","title":"*ST\u6052\u7acb07\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":659354050,"ctime":1719800750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659354050.shtml","title":"\u534a\u5e74\u7acb\u684860\u4f59\u5bb6\u4e0a\u5e02\u516c\u53f8\uff0c\u5e02\u573a\u7206\u51fa\u54ea\u4e9b\u201c\u96f7\u201d","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"000622","type":"news"},{"seq":659215899,"ctime":1719392411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240626\/659215899.shtml","title":"*ST\u6052\u7acb06\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":659171901,"ctime":1719306010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659171901.shtml","title":"*ST\u6052\u7acb06\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":659071188,"ctime":1718960407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659071188.shtml","title":"*ST\u6052\u7acb06\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":658981481,"ctime":1718787608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658981481.shtml","title":"*ST\u6052\u7acb06\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":658892778,"ctime":1718614806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658892778.shtml","title":"*ST\u6052\u7acb06\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":658700923,"ctime":1718096406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658700923.shtml","title":"*ST\u6052\u7acb06\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000622","type":"yidong"},{"seq":658618327,"ctime":1717673412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658618327.shtml","title":"ST\u201c\u5927\u9003\u6740\u201d","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"000622","type":"news"},{"seq":658403461,"ctime":1717141927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658403461.shtml","title":"*ST\u6052\u7acb05\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000622","type":"yidong"},{"seq":658223372,"ctime":1716796254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658223372.shtml","title":"*ST\u6052\u7acb05\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000622","type":"yidong"},{"seq":658213396,"ctime":1716769232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658213396.shtml","title":"ST\u6052\u7acb\u80a1\u6743\u4e89\u593a\u6218\u6253\u54cd\uff0c7600\u4e07\u80a1\u516c\u5f00\u62db\u5546\u5f1524\u540d\u610f\u5411\u4eba\u89d2\u9010","source":"\u91d1\u878d\u754c","stocks":"000622","type":"news"},{"seq":658127747,"ctime":1716450747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658127747.shtml","title":"*ST\u6052\u7acb05\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000622","type":"yidong"},{"seq":657881217,"ctime":1715786267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657881217.shtml","title":"\u201c\u4e0d\u6b7b\u9e1f\u201d*ST\u6052\u7acb\uff0c\u8fde\u7eed8\u4e2a\u8dcc\u505c","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b8b\u7ef4\u4e1c","stocks":"000622","type":"news"}]

2024-11-25,2.25,2.33,2.15,2.2900,124383,28047700,2.93;2024-11-22,2.36,2.43,2.26,2.2600,186758,43017600,4.39;2024-11-21,2.45,2.52,2.34,2.3800,283228,67805300,6.66;2024-11-20,2.22,2.46,2.22,2.4600,224085,52994300,5.27;2024-11-19,2.34,2.34,2.34,2.3400,12784,2991500,0.30;2024-11-18,2.46,2.46,2.46,2.4600,10415,2562100,0.24;2024-11-15,2.73,2.73,2.59,2.5900,104323,27687600,2.45;2024-11-14,2.66,2.73,2.62,2.7300,132488,35591100,3.12;2024-11-13,2.59,2.60,2.51,2.6000,272767,70768400,6.41;2024-11-12,2.48,2.48,2.25,2.4800,417743,101982300,9.82;2024-11-11,2.36,2.36,2.36,2.3600,7063,1666900,0.17;2024-11-08,2.25,2.25,2.25,2.2500,30614,6888200,0.72;2024-11-07,2.14,2.14,2.14,2.1400,24173,5173000,0.57;2024-11-06,2.04,2.04,2.04,2.0400,26339,5373200,0.62;2024-11-05,1.87,1.94,1.86,1.9400,132556,25599100,3.12;2024-11-04,1.77,1.86,1.77,1.8500,164956,30023800,3.88;2024-11-01,1.81,1.84,1.72,1.7700,138889,24585700,3.27;2024-10-31,1.90,1.90,1.79,1.8100,178649,32759200,4.20;2024-10-30,1.80,1.93,1.77,1.8800,160034,30094100,3.76;2024-10-29,1.88,1.96,1.82,1.8500,182276,34480400,4.29;2024-10-28,1.78,1.87,1.74,1.8700,205986,37464800,4.84;2024-10-25,1.76,1.80,1.71,1.7800,247370,43978200,5.82;2024-10-24,1.64,1.71,1.63,1.7100,91894,15529900,2.16;2024-10-23,1.55,1.63,1.54,1.6300,159807,25779400,3.76;2024-10-22,1.53,1.56,1.50,1.5500,81420,12489000,1.91;2024-10-21,1.49,1.56,1.48,1.5300,87625,13252800,2.06;2024-10-18,1.55,1.55,1.51,1.5200,96245,14728300,2.26;2024-10-17,1.62,1.63,1.53,1.5400,124001,19622800,2.92;2024-10-16,1.50,1.59,1.48,1.5900,145044,22503200,3.41;2024-10-15,1.51,1.52,1.47,1.5100,97449,14609000,2.29;2024-10-14,1.52,1.55,1.47,1.5100,130332,19725200,3.06;2024-10-11,1.47,1.54,1.45,1.5100,100640,15146700,2.37;2024-10-10,1.56,1.62,1.50,1.5000,159593,24379100,3.75;2024-10-09,1.58,1.63,1.58,1.5800,81063,12852000,1.91;2024-10-08,1.76,1.82,1.65,1.6600,307986,52892300,7.24;2024-09-30,1.69,1.75,1.61,1.7400,192913,32619000,4.54;2024-09-27,1.75,1.77,1.66,1.6900,104378,17906500,2.45;2024-09-26,1.74,1.74,1.71,1.7400,55786,9607500,1.31;2024-09-25,1.70,1.76,1.70,1.7500,67242,11774700,1.58;2024-09-24,1.65,1.68,1.65,1.6800,29637,4938100,0.70;2024-09-23,1.71,1.72,1.63,1.6500,40394,6726000,0.95;2024-09-20,1.74,1.74,1.70,1.7100,20035,3441200,0.47;2024-09-19,1.74,1.76,1.69,1.7400,27691,4791500,0.65;2024-09-18,1.81,1.81,1.73,1.7300,54444,9478400,1.28;2024-09-13,1.80,1.85,1.78,1.8200,35879,6508800,0.84;2024-09-12,1.77,1.81,1.76,1.8000,34084,6084200,0.80;2024-09-11,1.82,1.83,1.75,1.7700,46150,8221600,1.09;2024-09-10,1.84,1.85,1.81,1.8400,35421,6478600,0.83;2024-09-09,1.94,1.94,1.84,1.8500,122847,23090100,2.89;2024-09-06,1.94,1.94,1.91,1.9400,166416,32186900,3.91;2024-09-05,1.85,1.86,1.81,1.8500,22811,4175900,0.54;2024-09-04,1.88,1.90,1.82,1.8400,29401,5453900,0.69;2024-09-03,1.86,1.88,1.85,1.8800,36999,6891700,0.87;2024-09-02,1.89,1.91,1.86,1.8700,28826,5424300,0.68;2024-08-30,1.87,1.91,1.83,1.8800,51897,9683800,1.22;2024-08-29,1.87,1.90,1.87,1.8800,29932,5644300,0.70;2024-08-28,1.95,1.95,1.89,1.9100,43052,8240700,1.01;2024-08-27,1.85,1.95,1.85,1.9000,58459,11191300,1.37;2024-08-26,1.97,1.99,1.85,1.8700,107431,20368600,2.53;2024-08-23,2.04,2.04,1.93,1.9500,155807,31199400,3.66;2024-08-22,1.89,1.97,1.88,1.9400,70056,13594200,1.65;2024-08-21,1.88,1.90,1.86,1.8900,34551,6493300,0.81;2024-08-20,1.85,1.89,1.84,1.8900,35061,6541600,0.82;2024-08-19,1.92,1.95,1.85,1.8500,78301,14789300,1.84;2024-08-16,1.81,1.96,1.81,1.9300,101704,19308200,2.39;2024-08-15,1.91,1.93,1.86,1.8800,98081,18512300,2.31;2024-08-14,2.02,2.06,1.93,1.9400,109459,21768100,2.57;2024-08-13,1.91,2.00,1.84,2.0000,101131,20086000,2.38;2024-08-12,1.88,1.94,1.85,1.9000,110541,20716700,2.60;2024-08-09,2.05,2.14,1.95,1.9500,189482,38575200,4.46;2024-08-08,1.99,2.05,1.94,2.0500,159640,32275100,3.75;2024-08-07,1.83,1.95,1.83,1.9500,103567,19908500,2.44;2024-08-06,1.84,1.88,1.79,1.8600,60167,11006600,1.41;2024-08-05,1.76,1.87,1.76,1.8400,101623,18462900,2.39;2024-08-02,1.70,1.80,1.69,1.8000,93973,16723700,2.21;2024-08-01,1.67,1.72,1.67,1.7100,22346,3799400,0.53;2024-07-31,1.69,1.72,1.65,1.7100,44964,7578100,1.06;2024-07-30,1.69,1.74,1.67,1.7000,51021,8690700,1.20;2024-07-29,1.66,1.72,1.63,1.7000,72846,12267200,1.71;2024-07-26,1.55,1.64,1.53,1.6400,57412,9237700,1.35;2024-07-25,1.62,1.64,1.55,1.5600,55407,8681700,1.30;2024-07-24,1.65,1.68,1.61,1.6200,51622,8407700,1.21;2024-07-23,1.69,1.71,1.64,1.6700,61133,10255500,1.44;2024-07-22,1.71,1.76,1.67,1.7000,66637,11336400,1.57;2024-07-19,1.74,1.81,1.69,1.6900,78346,13662000,1.84;2024-07-18,1.77,1.78,1.69,1.7600,115462,20086500,2.72;2024-07-17,1.68,1.77,1.66,1.7700,136363,23957100,3.21;2024-07-16,1.69,1.71,1.65,1.6900,41348,6970000,0.97;2024-07-15,1.76,1.80,1.68,1.6900,90358,15667900,2.12;2024-07-12,1.72,1.75,1.64,1.7500,89388,15337600,2.10;2024-07-11,1.69,1.72,1.60,1.6700,101809,16754600,2.39;2024-07-10,1.71,1.76,1.68,1.6800,104306,17775800,2.45;2024-07-09,1.72,1.79,1.64,1.7700,139620,23909600,3.28;2024-07-08,1.82,1.82,1.71,1.7200,187881,32722100,4.42;2024-07-05,1.91,1.97,1.79,1.8000,285582,53886100,6.72;2024-07-04,1.83,1.88,1.79,1.8800,178000,33125100,4.19;2024-07-03,1.70,1.79,1.68,1.7900,112257,19804000,2.64;2024-07-02,1.54,1.70,1.54,1.7000,182082,29599500,4.28;2024-07-01,1.62,1.69,1.62,1.6200,102679,16750700,2.41;2024-06-28,1.80,1.84,1.66,1.7100,298672,53063800,7.02;2024-06-27,1.75,1.75,1.66,1.7500,122038,21215600,2.87;2024-06-26,1.67,1.67,1.63,1.6700,85406,14248100,2.01;2024-06-25,1.53,1.59,1.53,1.5900,77991,12336800,1.83;2024-06-21,1.31,1.44,1.31,1.4400,214642,30516700,5.05;2024-06-20,1.45,1.47,1.35,1.3700,268027,37352600,6.30;2024-06-19,1.33,1.42,1.32,1.4200,190229,26454300,4.47;2024-06-18,1.37,1.37,1.26,1.3500,339231,45293800,7.98;2024-06-17,1.30,1.30,1.30,1.3000,5024,653100,0.12;2024-06-14,1.24,1.24,1.24,1.2400,3533,438100,0.08;2024-06-13,1.18,1.18,1.18,1.1800,13058,1540800,0.31;2024-06-12,1.12,1.12,1.10,1.1200,42347,4739100,1.00;2024-06-11,1.07,1.07,1.05,1.0700,71404,7639500,1.68;2024-06-07,1.03,1.09,1.02,1.0200,231121,23841100,5.44;2024-06-06,1.07,1.10,1.07,1.0700,127184,13636100,2.99;2024-06-05,1.13,1.24,1.13,1.1300,195954,22548600,4.61;2024-06-04,1.19,1.19,1.19,1.1900,39598,4712200,0.93;2024-06-03,1.25,1.29,1.25,1.2500,160297,20077000,3.77;2024-05-31,1.27,1.34,1.25,1.3200,203056,26857000,4.78;2024-05-30,1.29,1.35,1.28,1.2800,168041,21824900,3.95;2024-05-29,1.35,1.43,1.35,1.3500,259417,35461900,6.10;2024-05-28,1.43,1.51,1.37,1.4200,460164,64653000,10.82;2024-05-27,1.44,1.44,1.40,1.4400,319074,45891500,7.50