[{"seq":663140839,"ctime":1730706778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663140839.shtml","title":"\u60e0\u5929\u70ed\u753511\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000692","type":"yidong"},{"seq":662909435,"ctime":1730188532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662909435.shtml","title":"\u60e0\u5929\u70ed\u753510\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000692","type":"yidong"},{"seq":662857457,"ctime":1730103037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662857457.shtml","title":"\u60e0\u5929\u70ed\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651760.13\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000692","type":"yidong"},{"seq":662855295,"ctime":1730100764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662855295.shtml","title":"\u516c\u7528\u4e8b\u4e1a\u884c\u4e1a28\u65e5\u4e3b\u529b\u51c0\u6d41\u51653594.89\u4e07\u5143\uff0c\u56fd\u4e2d\u6c34\u52a1\u3001\u94b1\u6c5f\u6c34\u5229\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000692","type":"news"},{"seq":662843730,"ctime":1730070736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662843730.shtml","title":"\u60e0\u5929\u70ed\u7535\u80a1\u4e1c\u6237\u6570\u51cf\u5c112711\u6237\uff0c\u6237\u5747\u6301\u80a12.01\u4e07\u80a1\uff0c\u6237\u5747\u6301\u80a1\u5e02\u503c6.60\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000692","type":"news"},{"seq":49653775,"ctime":1730045250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241028\/49653775.shtml","title":"\u60e0\u5929\u70ed\u7535\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000692","type":"notice"},{"seq":661883423,"ctime":1727081034,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661883423.shtml","title":"\u60e0\u5929\u70ed\u7535\uff1a\u53d7\u6258\u7ecf\u8425\u63a7\u80a1\u80a1\u4e1c\u4f9b\u6696\u4f01\u4e1a\u5173\u8054\u4ea4\u6613","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000692","type":"yidong"},{"seq":661881358,"ctime":1727077150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661881358.shtml","title":"\u60e0\u5929\u70ed\u7535\uff1a\u516c\u53f8\u878d\u8d44\u5229\u7387\u7531\u4f01\u4e1a\u4e0e\u91d1\u878d\u673a\u6784\u53cc\u65b9\u5546\u5b9a","source":"\u91d1\u878d\u754c","stocks":"000692","type":"news"},{"seq":661881352,"ctime":1727077148,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661881352.shtml","title":"\u60e0\u5929\u70ed\u7535\uff1a\u6b63\u6309\u7167\u6cd5\u5b9a\u7a0b\u5e8f\u5c65\u884c\u5168\u80dc\u7535\u5382\u6295\u8d44\u9879\u76ee\u76f8\u5173\u5ba1\u6838\u5ba1\u6279\u6d41\u7a0b","source":"\u91d1\u878d\u754c","stocks":"000692","type":"news"},{"seq":49005645,"ctime":1724774848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/49005645.shtml","title":"\u60e0\u5929\u70ed\u7535\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000692","type":"notice"},{"seq":49005665,"ctime":1724774741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/49005665.shtml","title":"\u60e0\u5929\u70ed\u7535\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000692","type":"notice"},{"seq":660146700,"ctime":1721885916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660146700.shtml","title":"\u7535\u529b\u884c\u4e1a\u4e0a\u534a\u5e74\u62a5\u559c\uff1a\u8fd18\u6210\u4f01\u4e1a\u5229\u6da6\u6b63\u589e\u957f\uff0c7\u5bb6\u4f01\u4e1a\u9884\u8ba1\u76c8\u5229\u7834\u5341\u4ebf\u5927\u5173","source":"\u91d1\u878d\u754c","stocks":"000692","type":"news"},{"seq":659779498,"ctime":1720796030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659779498.shtml","title":"\u6458ST\u5e3d\u5b50 \u90e8\u5206\u4e0a\u5e02\u516c\u53f8\u559c\u8fce\u6da8\u52bf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000692","type":"news"},{"seq":48403171,"ctime":1720541241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48403171.shtml","title":"\u60e0\u5929\u70ed\u7535\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000692","type":"notice"},{"seq":659306279,"ctime":1719562244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659306279.shtml","title":"\u60e0\u5929\u70ed\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651280.42\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000692","type":"yidong"},{"seq":658730796,"ctime":1718148271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658730796.shtml","title":"A\u80a1\u4eca\u5e74\u8d8520\u5bb6\u516c\u53f8\u201c\u6458\u661f\u201d\u201c\u8131\u5e3d\u201d","source":"\u6c5f\u82cf\u7ecf\u6d4e\u62a5","stocks":"000692","type":"news"},{"seq":658648319,"ctime":1717747384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658648319.shtml","title":"\u60e0\u5929\u70ed\u7535\u5c06\u4e8e6\u670827\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u5f00\u5c55\u878d\u8d44\u79df\u8d41\u4e1a\u52a1\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000692","type":"news"},{"seq":658629003,"ctime":1717681637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658629003.shtml","title":"*ST\u5bcc\u5409\u3001*ST\u6167\u8fb0\u3001ST\u56fd\u5b89\u548cST\u5b9e\u8fbe\u9f50\u53d1\u201c\u6458\u5e3d\u201d\u516c\u544a \u5e74\u521d\u8fc4\u4eca\u7d2f\u8ba112\u5bb6\u4e0a\u5e02\u516c\u53f8\u5b98\u5ba3\u201c\u6458\u5e3d\u201d","source":"\u91d1\u878d\u754c","stocks":"000692","type":"yidong"},{"seq":658600813,"ctime":1717660257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658600813.shtml","title":"\u60e0\u5929\u70ed\u753506\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000692","type":"yidong"},{"seq":658595644,"ctime":1717641024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658595644.shtml","title":"\u7535\u529b\u80a1\u9006\u52bf\u62c9\u5347 \u6df1\u5357\u7535A\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000692","type":"news"},{"seq":658555200,"ctime":1717573860,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658555200.shtml","title":"\u60e0\u5929\u70ed\u753506\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000692","type":"yidong"},{"seq":658548870,"ctime":1717550771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658548870.shtml","title":"\u6458\u5e3d\u6982\u5ff5\u76d8\u521d\u6d3b\u8dc3 \u91d1\u5c71\u80a1\u4efd\u903c\u8fd1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000692","type":"news"},{"seq":658508389,"ctime":1717487448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658508389.shtml","title":"\u60e0\u5929\u70ed\u753506\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000692","type":"yidong"},{"seq":658504618,"ctime":1717471201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658504618.shtml","title":"\u7535\u529b\u80a1\u9707\u8361\u56de\u6696 \u60e0\u5929\u70ed\u7535\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000692","type":"news"},{"seq":658489170,"ctime":1717421498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658489170.shtml","title":"\u5e74\u5185\u8d85\u767e\u5bb6\u4e0a\u5e02\u516c\u53f8\u5bc6\u96c6\u201c\u6539\u540d\u6362\u59d3\u201d\uff0c\u4e1a\u5185\uff1a\u8c28\u9632\u8e6d\u70ed\u70b9","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"000692","type":"yidong"},{"seq":658396738,"ctime":1717118795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658396738.shtml","title":"\u7535\u529b\u677f\u5757\u76d8\u521d\u8d70\u4f4e \u5927\u8fde\u70ed\u7535\u8dcc\u8d857%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000692","type":"news"},{"seq":658357373,"ctime":1717053918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658357373.shtml","title":"\u60e0\u5929\u70ed\u7535\uff1a\u6c88\u9633\u5168\u80dc\u70ed\u7535\u9879\u76ee\u73b0\u5904\u4e8e\u53ef\u884c\u6027\u7814\u7a76\u9636\u6bb5","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000692","type":"news"},{"seq":658351451,"ctime":1717033129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658351451.shtml","title":"\u7535\u529b\u80a1\u9707\u8361\u8d70\u4f4e \u60e0\u5929\u70ed\u7535\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000692","type":"news"},{"seq":658305917,"ctime":1716949351,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658305917.shtml","title":"\u7535\u529b\u80a1\u63a2\u5e95\u56de\u5347 \u4e1c\u671b\u65f6\u4ee3\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000692","type":"news"},{"seq":658304634,"ctime":1716946586,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658304634.shtml","title":"\u7535\u529b\u80a1\u65e9\u76d8\u5206\u5316","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000692","type":"news"},{"seq":658249364,"ctime":1716817782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658249364.shtml","title":"*ST\u60e0\u5929\uff1a\u80a1\u7968\u4ea4\u6613\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a\uff0c\u80a1\u7968\u7b80\u79f0\u53d8\u66f4\u4e3a\u201c\u60e0\u5929\u70ed\u7535\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000692","type":"news"},{"seq":657995499,"ctime":1716195606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657995499.shtml","title":"*ST\u60e0\u592905\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000692","type":"yidong"},{"seq":657806023,"ctime":1715660774,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657806023.shtml","title":"\u6c88\u9633\u60e0\u5929\u70ed\u7535\u80a1\u4efd\u6709\u9650\u516c\u53f8\u6210\u88ab\u6267\u884c\u4eba\uff0c\u88ab\u6267\u884c\u91d1\u989d161975.0\u5143","source":"\u91d1\u878d\u754c","stocks":"000692","type":"news"},{"seq":657695534,"ctime":1715317077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240510\/657695534.shtml","title":"\u6c88\u9633\u60e0\u5929\u70ed\u7535\u80a1\u4efd\u6709\u9650\u516c\u53f8\u6210\u88ab\u6267\u884c\u4eba\uff0c\u88ab\u6267\u884c\u91d1\u989d73216.0\u5143","source":"\u91d1\u878d\u754c","stocks":"000692","type":"news"}]

2024-11-25,3.53,3.79,3.53,3.6900,214582,78636600,4.03;2024-11-22,3.62,3.72,3.52,3.5500,125419,45443900,2.35;2024-11-21,3.68,3.74,3.59,3.6300,94153,34318600,1.77;2024-11-20,3.61,3.71,3.56,3.6800,111323,40604800,2.09;2024-11-19,3.63,3.64,3.50,3.6000,132272,47150900,2.48;2024-11-18,3.74,3.77,3.58,3.6000,152916,56129900,2.87;2024-11-15,3.76,3.87,3.69,3.6900,185938,70157300,3.49;2024-11-14,3.87,4.03,3.83,3.8400,198432,77426700,3.72;2024-11-13,3.92,3.94,3.81,3.8800,172245,66604600,3.23;2024-11-12,3.93,4.07,3.91,3.9600,275765,109562500,5.18;2024-11-11,3.82,4.00,3.82,3.9300,266044,103342100,4.99;2024-11-08,3.95,4.04,3.83,3.8600,440155,172154300,8.26;2024-11-07,3.72,4.14,3.70,4.0300,653599,261131500,12.27;2024-11-06,3.80,3.85,3.71,3.7600,351294,132345400,6.59;2024-11-05,3.80,3.95,3.73,3.8500,664019,253120300,12.46;2024-11-04,3.50,3.78,3.50,3.7800,363335,135736600,6.82;2024-11-01,3.56,3.63,3.43,3.4400,265359,92800600,4.98;2024-10-31,3.74,3.80,3.53,3.6600,457736,166006200,8.59;2024-10-30,3.96,4.01,3.67,3.6900,673134,256438800,12.63;2024-10-29,3.62,3.85,3.62,3.8500,231159,88086300,4.34;2024-10-28,3.33,3.60,3.29,3.5000,318857,110972600,5.98;2024-10-25,3.23,3.36,3.21,3.3400,173256,56597300,3.25;2024-10-24,3.21,3.26,3.18,3.2300,146551,47118800,2.75;2024-10-23,3.11,3.41,3.10,3.2600,369731,121888500,6.94;2024-10-22,3.02,3.11,3.02,3.1100,143212,44142000,2.69;2024-10-21,3.04,3.06,3.01,3.0300,94105,28544400,1.77;2024-10-18,3.04,3.06,3.00,3.0400,97441,29529300,1.83;2024-10-17,3.10,3.12,3.01,3.0300,98192,29949100,1.84;2024-10-16,2.99,3.10,2.98,3.0900,111383,34096100,2.09;2024-10-15,3.09,3.09,3.00,3.0000,85783,26029100,1.61;2024-10-14,3.02,3.10,3.00,3.0800,97567,29814000,1.83;2024-10-11,3.07,3.13,2.98,3.0100,107685,32645900,2.02;2024-10-10,2.99,3.12,2.99,3.0800,133964,41188400,2.51;2024-10-09,3.21,3.21,2.98,3.0100,220397,67602900,4.14;2024-10-08,3.60,3.60,3.14,3.2900,437103,144726400,8.20;2024-09-30,3.09,3.30,3.03,3.2800,251154,79445200,4.71;2024-09-27,2.99,3.08,2.94,3.0200,115082,34584100,2.16;2024-09-26,2.90,2.96,2.87,2.9500,65580,19085400,1.23;2024-09-25,2.92,2.97,2.90,2.9000,78181,22992200,1.47;2024-09-24,2.89,2.92,2.86,2.9100,46924,13594400,0.88;2024-09-23,2.86,2.89,2.80,2.8800,29711,8483400,0.56;2024-09-20,2.94,2.94,2.84,2.8500,50081,14350800,0.94;2024-09-19,2.85,2.94,2.82,2.9400,97830,28098500,1.84;2024-09-18,2.76,2.95,2.75,2.8800,103513,29619600,1.94;2024-09-13,2.76,2.80,2.73,2.7700,26517,7354200,0.50;2024-09-12,2.79,2.81,2.75,2.7500,22771,6333200,0.43;2024-09-11,2.84,2.84,2.78,2.7900,23081,6487700,0.43;2024-09-10,2.81,2.85,2.80,2.8500,19226,5435300,0.36;2024-09-09,2.80,2.82,2.77,2.8100,23974,6702900,0.45;2024-09-06,2.85,2.86,2.80,2.8000,23548,6657600,0.44;2024-09-05,2.83,2.87,2.79,2.8500,34329,9725300,0.64;2024-09-04,2.87,2.87,2.80,2.8200,35072,9914400,0.66;2024-09-03,2.87,2.90,2.85,2.8700,27958,8021600,0.52;2024-09-02,2.91,2.94,2.88,2.8800,41179,11961100,0.77;2024-08-30,2.92,2.94,2.90,2.9100,48067,14037400,0.90;2024-08-29,2.89,2.91,2.83,2.9100,56184,16162500,1.05;2024-08-28,2.87,3.09,2.86,2.9000,88299,26093400,1.66;2024-08-27,2.86,2.90,2.82,2.8300,28267,8036200,0.53;2024-08-26,2.83,2.88,2.79,2.8800,26536,7572200,0.50;2024-08-23,2.90,2.90,2.84,2.8400,38249,10941700,0.72;2024-08-22,2.95,2.97,2.90,2.9100,28177,8252900,0.53;2024-08-21,2.97,2.99,2.94,2.9500,20802,6156300,0.39;2024-08-20,3.01,3.03,2.95,2.9700,53440,15878700,1.00;2024-08-19,3.03,3.05,3.01,3.0200,23920,7254600,0.45;2024-08-16,3.06,3.07,3.01,3.0400,36086,10936600,0.68;2024-08-15,3.06,3.06,3.02,3.0300,33644,10225600,0.63;2024-08-14,3.10,3.14,3.04,3.0600,49374,15176100,0.93;2024-08-13,3.04,3.11,3.01,3.1000,49661,15277300,0.93;2024-08-12,3.08,3.11,3.04,3.0400,62079,19147000,1.17;2024-08-09,3.02,3.07,3.02,3.0600,50198,15313500,0.94;2024-08-08,3.01,3.03,2.99,3.0200,26188,7887100,0.49;2024-08-07,2.99,3.05,2.98,3.0300,36318,10967200,0.68;2024-08-06,2.98,3.01,2.96,2.9900,32875,9789500,0.62;2024-08-05,3.01,3.05,2.95,2.9500,57103,17107800,1.07;2024-08-02,3.02,3.07,3.01,3.0200,39121,11863300,0.73;2024-08-01,3.08,3.10,3.03,3.0300,41829,12770200,0.79;2024-07-31,3.02,3.07,3.00,3.0700,52655,16020300,0.99;2024-07-30,3.02,3.03,2.98,3.0100,32436,9759000,0.61;2024-07-29,3.04,3.06,3.01,3.0100,30335,9178200,0.57;2024-07-26,2.99,3.04,2.99,3.0400,37987,11438100,0.71;2024-07-25,3.06,3.09,2.94,3.0100,77068,23135700,1.45;2024-07-24,2.98,3.18,2.96,3.0700,123431,38017100,2.32;2024-07-23,3.00,3.06,2.99,3.0100,56204,17008500,1.05;2024-07-22,2.90,3.00,2.89,2.9900,59600,17636100,1.12;2024-07-19,2.93,2.94,2.90,2.9200,30568,8908900,0.57;2024-07-18,2.94,2.95,2.89,2.9400,43387,12674900,0.81;2024-07-17,3.00,3.01,2.95,2.9600,35408,10527400,0.66;2024-07-16,2.92,3.05,2.92,3.0100,65374,19628700,1.23;2024-07-15,2.98,2.98,2.92,2.9500,31574,9281300,0.59;2024-07-12,2.96,3.00,2.92,2.9600,44556,13202800,0.84;2024-07-11,2.90,2.96,2.88,2.9500,67339,19645600,1.26;2024-07-10,3.02,3.02,2.84,2.8800,115011,33217700,2.16;2024-07-09,2.96,3.03,2.90,3.0300,74987,22254700,1.41;2024-07-08,2.99,3.02,2.93,2.9500,42299,12531500,0.79;2024-07-05,2.99,3.01,2.94,2.9800,50240,14943700,0.94;2024-07-04,3.03,3.07,2.96,2.9700,75091,22615200,1.41;2024-07-03,3.03,3.13,3.03,3.0500,93236,28759000,1.75;2024-07-02,3.06,3.08,3.02,3.0400,77664,23659700,1.46;2024-07-01,3.03,3.14,3.03,3.0700,154247,47520400,2.89;2024-06-28,2.97,3.10,2.92,3.0800,192431,58172700,3.61;2024-06-27,2.97,2.98,2.91,2.9500,64748,19051500,1.22;2024-06-26,2.88,2.97,2.86,2.9700,84929,24858500,1.59;2024-06-25,2.90,2.94,2.85,2.9000,121719,35142600,2.28;2024-06-24,2.99,3.08,2.90,2.9200,161486,48056500,3.03;2024-06-21,3.00,3.07,2.98,3.0300,112965,34078300,2.12;2024-06-20,3.11,3.18,3.02,3.0300,183875,56710700,3.45;2024-06-19,3.09,3.28,3.09,3.1200,232865,73838500,4.37;2024-06-18,3.21,3.22,3.08,3.1200,260642,81354000,4.89;2024-06-17,3.21,3.34,3.12,3.2400,253251,81929000,4.75;2024-06-14,3.35,3.40,3.20,3.2400,318418,104189800,5.98;2024-06-13,3.49,3.58,3.38,3.4200,379252,130692700,7.12;2024-06-12,3.46,3.66,3.41,3.5900,513048,180735600,9.63;2024-06-11,3.60,3.65,3.32,3.5400,541132,188867200,10.16;2024-06-07,3.43,3.75,3.43,3.6900,653333,235327500,12.26;2024-06-06,3.67,4.03,3.42,3.4600,912207,341046700,17.12;2024-06-05,3.56,3.67,3.42,3.6700,318889,114955000,5.98;2024-06-04,3.01,3.34,2.99,3.3400,288583,93224000,5.42;2024-06-03,3.07,3.22,2.96,3.0400,240728,74019200,4.52;2024-05-31,3.20,3.24,3.08,3.0900,354237,110995100,6.65;2024-05-30,3.51,3.58,3.35,3.3500,428092,146099500,8.03;2024-05-29,3.72,3.72,3.60,3.7200,618076,229788900,11.60;2024-05-27,3.27,3.40,3.24,3.3800,85567,28475700,1.61