[{"seq":660015930,"ctime":1721627856,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660015930.shtml","title":"\u6761\u6761\u201c\u771f\u91d1\u767d\u94f6\u201d\uff01\u9752\u5c9b\u53d1\u5e032024\u5e74\u7b2c\u4e8c\u6279\u653f\u7b56\u6e05\u5355","source":"\u9752\u5c9b\u8d22\u7ecf\u7f51","author":"\u8206\u53d4","stocks":"000668","type":"news"},{"seq":659747474,"ctime":1720748135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659747474.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u62c9\u5347 \u4e2d\u6d32\u63a7\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news"},{"seq":48409377,"ctime":1720541241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48409377.shtml","title":"\u8363\u4e30\u63a7\u80a1\uff1a\u8363\u4e30\u63a7\u80a1\u96c6\u56e22024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000668","type":"notice"},{"seq":659646188,"ctime":1720533385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659646188.shtml","title":"\u4e0a\u5e02\u9752\u4f01\uff0c\u5206\u7ea2\u54ea\u5bb6\u5f3a","source":"\u51e4\u51f0\u7f51\u5730\u65b9\u7efc\u5408","author":"\u51e4\u51f0\u9752\u5c9b","stocks":"000668","type":"yidong"},{"seq":659576813,"ctime":1720425076,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659576813.shtml","title":"\u8363\u4e30\u63a7\u80a107\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000668","type":"yidong"},{"seq":659529782,"ctime":1720165841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659529782.shtml","title":"\u8363\u4e30\u63a7\u80a107\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000668","type":"yidong"},{"seq":659483062,"ctime":1720057148,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659483062.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u5f00\u76d8\u8df3\u6c34 \u8363\u4e30\u63a7\u80a1\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news","yidong":"1"},{"seq":659438069,"ctime":1719971147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659438069.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u534e\u590f\u5e78\u798f\u51b2\u51fb\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"yidong"},{"seq":659404437,"ctime":1719910812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659404437.shtml","title":"\u8363\u4e30\u63a7\u80a107\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000668","type":"yidong","yidong":"1"},{"seq":659394719,"ctime":1719884602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659394719.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u53cd\u590d\u6d3b\u8dc3 \u8363\u4e30\u63a7\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news","yidong":"1"},{"seq":659165106,"ctime":1719291879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659165106.shtml","title":"\u5730\u4ea7\u80a1\u5348\u540e\u8d70\u5f3a \u4e16\u8363\u5146\u4e1a\u51b2\u51fb\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news"},{"seq":659114811,"ctime":1719193530,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659114811.shtml","title":"\u5730\u4ea7\u80a1\u5f02\u52a8\u4e0b\u8dcc \u4e07\u901a\u53d1\u5c55\u903c\u8fd1\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news"},{"seq":658651128,"ctime":1717750812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658651128.shtml","title":"\u8363\u4e30\u63a7\u80a106\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000668","type":"yidong","yidong":"1"},{"seq":658649672,"ctime":1717749489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658649672.shtml","title":"\u8363\u4e30\u63a7\u80a1\u9996\u677f\u6da8\u505c\uff0c\u5c01\u677f\u8d44\u91d11610.3\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000668","type":"news","yidong":"1"},{"seq":658646293,"ctime":1717741902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658646293.shtml","title":"5\u6708\u6df1\u5733\u4e8c\u624b\u623f\u6210\u4ea4\u91cf\u540c\u6bd4\u589e\u957f35%\uff0c\u623f\u5730\u4ea7\u6982\u5ff5\u76f8\u5173\u4e2a\u80a1\u6da8\u505c","source":"\u91d1\u878d\u754c","stocks":"000668","type":"news","yidong":"1"},{"seq":658645401,"ctime":1717739500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658645401.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u9707\u8361\u62c9\u5347 \u5b81\u6ce2\u5bcc\u8fbe\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news","yidong":"1"},{"seq":658021339,"ctime":1716219143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/658021339.shtml","title":"\u8363\u4e30\u63a7\u80a1\u56db\u5b63\u5ea6\u8425\u6536\u5360\u6bd465.45% \u6df1\u4ea4\u6240\u95ee\uff1a\u662f\u5426\u5b58\u5728\u5e74\u5e95\u7a81\u51fb\u4ea4\u6613","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000668","type":"news"},{"seq":657988305,"ctime":1716183255,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657988305.shtml","title":"\u591a\u53ea\u6536\u5230\u5e74\u62a5\u95ee\u8be2\u51fd\u4e2a\u80a1\u5348\u540e\u4e0b\u8dcc \u5c71\u6cb3\u667a\u80fd\u8dcc\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000668","type":"news"},{"seq":657985060,"ctime":1716168878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657985060.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u76d8\u521d\u9707\u8361\u8c03\u6574\uff0c\u534e\u8fdc\u5730\u4ea7\u8dcc\u8d856%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news"},{"seq":657857275,"ctime":1715763649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657857275.shtml","title":"\u8363\u4e30\u63a7\u80a1\uff1a\u79ef\u6781\u91c7\u53d6\u63aa\u65bd\u52a0\u901f\u53bb\u5316\u5b58\u91cf\u5730\u4ea7\u9879\u76ee \u63d0\u9ad8\u7ecf\u8425\u6d41\u52a8\u6027","source":"\u5168\u666f\u7f51","stocks":"000668","type":"yidong"},{"seq":657850371,"ctime":1715750541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657850371.shtml","title":"\u5e02\u573a\u4f20\u76f8\u5173\u90e8\u95e8\u8003\u8651\u8ba9\u5730\u65b9\u653f\u5e9c\u8d2d\u4e70\u5c1a\u672a\u552e\u51fa\u7684\u5b58\u91cf\u4f4f\u623f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000668","type":"news"},{"seq":657805038,"ctime":1715656163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657805038.shtml","title":"\u5730\u4ea7\u80a1\u63a2\u5e95\u62c9\u5347\uff0c\u4e2d\u6d32\u63a7\u80a1\u6da8\u8d857%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news"},{"seq":657404476,"ctime":1714381225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657404476.shtml","title":"\u8363\u4e30\u63a7\u80a104\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000668","type":"yidong","yidong":"1"},{"seq":47150593,"ctime":1713801935,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240423\/47150593.shtml","title":"\u8363\u4e30\u63a7\u80a1\uff1a\u8363\u4e30\u63a7\u80a1\u96c6\u56e22023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u4fee\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000668","type":"notice"},{"seq":46705227,"ctime":1712073837,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240403\/46705227.shtml","title":"\u8363\u4e30\u63a7\u80a1\uff1a\u8363\u4e30\u63a7\u80a1\u96c6\u56e2\u5173\u4e8e\u63a7\u80a1\u5b50\u516c\u53f8\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000668","type":"notice"},{"seq":656338132,"ctime":1711519840,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656338132.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u62c9\u5347\uff0c\u4eac\u6295\u53d1\u5c55\u3001\u7a7a\u6e2f\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","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":"000668","type":"news","yidong":"1"},{"seq":655099022,"ctime":1708333264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655099022.shtml","title":"\u8363\u4e30\u63a7\u80a102\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000668","type":"yidong","yidong":"1"},{"seq":654756157,"ctime":1706880975,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654756157.shtml","title":"\u8363\u4e30\u63a7\u80a1\u56db\u5b63\u5ea6\u4e1a\u7ee9\u7a81\u589e\u88ab\u7591\u5e74\u5e95\u7a81\u51fb\u4ea4\u6613\uff0c\u8f6c\u6218\u7535\u5546\u76f4\u64ad\u80fd\u5426\u626d\u8f6c\u4e1a\u7ee9","source":"\u534e\u590f\u65f6\u62a5","author":"\u9f50\u840c\u5f20\u667a","stocks":"000668","type":"yidong","yidong":"1"},{"seq":654682290,"ctime":1706763228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654682290.shtml","title":"\u53c8\u89c1\u8425\u6536\u66b4\u589e\uff01\u5173\u6ce8\u51fd\u6765\u4e86\uff1a\u662f\u5426\u7a81\u51fb\u4ea4\u6613","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5357\u6df1","stocks":"000668","type":"news"},{"seq":654647141,"ctime":1706694118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654647141.shtml","title":"\u591a\u5bb6\u516c\u53f8\u9884\u544a\u4e1a\u7ee9\u540e\u201c\u5403\u51fd\u201d\uff0c\u662f\u5426\u501f\u7f8e\u5316\u8d22\u52a1\u4fdd\u58f3\u3001\u89c4\u907fST\u88ab\u91cd\u70b9\u5173\u6ce8","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"000668","type":"news"},{"seq":654634372,"ctime":1706666514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654634372.shtml","title":"\u8363\u4e30\u63a7\u80a1\u6536\u5173\u6ce8\u51fd","source":"\u91d1\u878d\u754c","stocks":"000668","type":"news"},{"seq":45944325,"ctime":1706630841,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45944325.shtml","title":"\u8363\u4e30\u63a7\u80a1\uff1a\u8363\u4e30\u63a7\u80a1\u96c6\u56e22023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000668","type":"notice"},{"seq":654547262,"ctime":1706504681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654547262.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u51b2\u9ad8\u56de\u843d \u5149\u5927\u5609\u5b9d\u5348\u540e\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news"}]
2024-07-26,5.89,5.99,5.84,5.9100,17817,10529900,1.21;2024-07-25,5.71,6.14,5.61,5.8500,31663,18738500,2.16;2024-07-24,5.79,5.80,5.65,5.7600,20759,11884600,1.41;2024-07-23,5.82,5.93,5.74,5.8000,17441,10195100,1.19;2024-07-22,5.70,5.83,5.64,5.8100,15201,8749500,1.04;2024-07-19,5.66,5.74,5.53,5.7200,17848,10095600,1.22;2024-07-18,5.60,5.67,5.41,5.6500,27264,15072100,1.86;2024-07-17,5.66,5.75,5.57,5.5900,22377,12630600,1.52;2024-07-16,5.65,5.70,5.59,5.6700,24938,14055900,1.70;2024-07-15,5.85,5.90,5.60,5.6200,51681,29412800,3.52;2024-07-12,6.00,6.45,5.91,5.9200,67543,41344300,4.60;2024-07-11,5.81,5.98,5.70,5.9200,35676,20989800,2.43;2024-07-10,5.89,5.96,5.60,5.7200,41367,23967300,2.82;2024-07-09,5.96,6.10,5.80,5.9100,66861,39736500,4.55;2024-07-08,6.11,6.52,5.92,5.9700,94811,58384000,6.46;2024-07-05,5.97,6.40,5.77,6.1100,152102,91725700,10.36;2024-07-04,6.47,6.68,6.41,6.4100,56276,36306200,3.83;2024-07-03,7.45,7.58,7.03,7.1200,219166,162090300,14.93;2024-07-02,6.25,6.89,6.21,6.8900,60673,40793100,4.13;2024-07-01,6.25,6.29,5.98,6.2600,26791,16560900,1.82;2024-06-28,6.20,6.35,6.08,6.1000,36023,22203800,2.45;2024-06-27,6.06,6.35,5.80,6.2800,62949,38682900,4.29;2024-06-26,5.87,6.16,5.46,6.0900,50348,29030000,3.43;2024-06-25,5.64,6.19,5.63,5.9200,34733,20570800,2.37;2024-06-21,6.08,6.15,5.81,6.0000,25891,15336600,1.76;2024-06-20,6.33,6.33,6.04,6.0700,20575,12590100,1.40;2024-06-19,6.26,6.36,6.07,6.3300,23480,14619600,1.60;2024-06-18,6.21,6.29,6.10,6.2300,15300,9502300,1.04;2024-06-17,6.27,6.33,6.10,6.2200,23617,14626700,1.61;2024-06-14,6.45,6.49,6.22,6.2600,24519,15511100,1.67;2024-06-13,6.42,6.57,6.26,6.3900,36454,23396500,2.48;2024-06-12,6.21,6.66,6.18,6.4700,40056,25870600,2.73;2024-06-11,6.29,6.33,6.00,6.1700,53545,32901300,3.65;2024-06-07,5.87,6.29,5.83,6.2900,52238,32315300,3.56;2024-06-06,6.02,6.10,5.41,5.7200,51312,28892000,3.49;2024-06-05,6.18,6.30,5.92,6.0000,36497,22269800,2.49;2024-06-04,6.51,6.56,6.18,6.2800,37954,23926400,2.58;2024-06-03,6.91,6.94,6.34,6.5800,34504,22573000,2.35;2024-05-31,6.93,6.98,6.82,6.8400,18168,12498300,1.24;2024-05-30,7.11,7.14,6.85,6.9500,27964,19479300,1.90;2024-05-29,7.07,7.25,7.01,7.1600,22441,16033000,1.53;2024-05-28,7.39,7.40,7.02,7.0800,21210,15119000,1.44;2024-05-27,7.40,7.41,7.08,7.2300,21568,15472400,1.47;2024-05-24,7.44,7.47,7.22,7.2200,25277,18530400,1.72;2024-05-23,7.63,7.70,7.24,7.3900,35733,26792100,2.43;2024-05-22,7.56,7.74,7.52,7.6200,47176,35999000,3.21;2024-05-21,7.50,7.63,7.27,7.5600,59119,44066600,4.03;2024-05-20,8.22,8.22,7.49,7.5900,112008,86204600,7.63;2024-05-17,8.11,8.28,7.87,8.2800,69609,56413900,4.74;2024-05-16,7.74,8.13,7.74,7.9700,56808,45349300,3.87;2024-05-15,7.80,7.98,7.68,7.8400,48010,37599400,3.27;2024-05-14,7.70,7.88,7.60,7.7700,43301,33410100,2.95;2024-05-13,7.72,7.96,7.43,7.6400,36012,27736600,2.45;2024-05-10,7.91,7.91,7.42,7.7700,35788,27442200,2.44;2024-05-09,7.77,7.93,7.62,7.7900,31280,24303300,2.13;2024-05-08,7.78,7.86,7.50,7.6000,35100,26804100,2.39;2024-05-07,7.68,7.82,7.58,7.7900,45900,35260200,3.13;2024-05-06,7.38,7.60,7.20,7.5000,61636,45887900,4.20;2024-04-30,7.50,7.88,7.05,7.2600,103260,76530700,7.03;2024-04-29,6.62,7.16,6.56,7.1600,39189,27124500,2.67;2024-04-26,6.58,6.65,6.47,6.5100,24295,15864800,1.65;2024-04-25,6.62,6.70,6.46,6.5900,21102,13896300,1.44;2024-04-24,6.67,6.80,6.44,6.6200,50987,33472000,3.47;2024-04-23,6.22,6.76,6.18,6.5900,64012,41793700,4.36;2024-04-22,6.87,6.97,6.15,6.2200,57900,37057800,3.94;2024-04-19,6.87,7.19,6.70,6.8300,39152,27028700,2.67;2024-04-18,6.77,7.30,6.60,6.9800,62624,43542200,4.26;2024-04-17,5.98,6.96,5.98,6.6700,81529,53620600,5.55;2024-04-16,6.63,6.63,6.63,6.6300,4808,3187700,0.33;2024-04-15,7.44,7.78,7.37,7.3700,18005,13360700,1.23;2024-04-12,8.35,8.49,8.14,8.1900,19443,16110100,1.32;2024-04-11,8.30,8.53,8.25,8.3800,21738,18276800,1.48;2024-04-10,8.76,8.79,8.26,8.3900,27071,22851000,1.84;2024-04-09,8.59,8.78,8.50,8.7300,27571,23892900,1.88;2024-04-08,8.97,9.04,8.50,8.5000,33148,28619800,2.26;2024-04-03,8.98,9.08,8.71,8.9400,22977,20380200,1.56;2024-04-02,8.93,9.13,8.83,8.9800,34136,30684000,2.32;2024-04-01,8.71,8.92,8.67,8.8800,39448,34836300,2.69;2024-03-29,8.83,8.94,8.56,8.6700,39701,34463900,2.70;2024-03-28,8.77,9.27,8.72,8.8700,58067,51574900,3.95;2024-03-27,8.64,9.43,8.54,8.8600,48228,42912700,3.28;2024-03-26,8.55,8.71,8.41,8.6200,23567,20188500,1.60;2024-03-25,8.85,8.90,8.51,8.5600,25677,22377600,1.75;2024-03-22,9.16,9.25,8.73,8.8200,33439,29846300,2.28;2024-03-21,9.05,9.20,8.91,9.1500,26265,23857500,1.79;2024-03-20,8.87,9.07,8.83,9.0300,28467,25548700,1.94;2024-03-19,8.95,9.10,8.69,8.9300,34614,30768400,2.36;2024-03-18,8.60,8.93,8.40,8.9100,44590,39142000,3.04;2024-03-15,8.26,8.67,8.17,8.5500,59203,50153000,4.03;2024-03-14,8.40,8.49,8.10,8.2600,22084,18267700,1.50;2024-03-13,8.25,8.44,8.10,8.3700,46337,38456900,3.16;2024-03-12,8.15,8.34,8.07,8.2500,38044,31319800,2.59;2024-03-11,8.06,8.14,7.85,8.1000,29320,23604400,2.00;2024-03-08,7.97,8.04,7.83,7.9300,28213,22305900,1.92;2024-03-07,8.25,8.25,7.81,7.9000,30938,24882800,2.11;2024-03-06,8.14,8.29,8.00,8.1200,19889,16179100,1.35;2024-03-05,8.39,8.39,8.05,8.1900,28866,23676300,1.97;2024-03-04,8.12,8.43,7.93,8.3900,55148,45228700,3.76;2024-03-01,8.19,8.22,7.89,8.0900,33621,27065300,2.29;2024-02-29,7.70,8.15,7.65,8.1000,53780,42336400,3.66;2024-02-28,8.67,9.00,7.67,7.6800,108990,90684100,7.42;2024-02-27,8.05,8.55,7.93,8.5200,65501,54538300,4.46;2024-02-26,7.85,8.35,7.80,8.0200,71095,57437500,4.84;2024-02-23,7.87,8.04,7.62,7.9300,72820,56903300,4.96;2024-02-22,7.80,8.17,7.46,7.8500,100942,78231700,6.87;2024-02-21,6.85,7.54,6.80,7.5400,105856,77154900,7.21;2024-02-20,6.35,6.85,6.26,6.8500,42900,28183300,2.92;2024-02-19,5.58,6.23,5.42,6.2300,84745,49651400,5.77;2024-02-08,5.15,5.84,5.00,5.6600,120410,62911400,8.20;2024-02-07,6.06,6.06,5.56,5.5600,51752,28982100,3.52;2024-02-06,6.18,6.37,6.18,6.1800,52572,32663200,3.58;2024-02-05,7.53,7.53,6.87,6.8700,41346,29065700,2.82;2024-02-02,8.50,8.73,7.63,7.6300,62086,50094700,4.23;2024-02-01,8.90,8.97,7.90,8.4800,78104,66356100,5.32;2024-01-31,9.45,9.50,8.61,8.7600,70325,63169500,4.79;2024-01-30,10.26,10.26,9.28,9.4600,75398,72464100,5.13;2024-01-29,11.02,11.06,9.95,10.1700,49658,51414400,3.38