[{"seq":663136512,"ctime":1730700774,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663136512.shtml","title":"2024\u5e74Q3\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u7518\u54a8\u8be2","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":"000779","type":"yidong"},{"seq":662857506,"ctime":1730103087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662857506.shtml","title":"\u7518\u54a8\u8be2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652140.35\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000779","type":"yidong"},{"seq":662797962,"ctime":1729843814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797962.shtml","title":"\u7518\u54a8\u8be2\uff1a\u622a\u81f32024\u5e7410\u670818\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a29136","source":"\u91d1\u878d\u754c","stocks":"000779","type":"news"},{"seq":49621363,"ctime":1729786050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241025\/49621363.shtml","title":"\u7518\u54a8\u8be2\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000779","type":"notice"},{"seq":662766952,"ctime":1729767727,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662766952.shtml","title":"\u7518\u54a8\u8be2\u4e09\u5b63\u5ea6\u51c0\u73b0\u91d1\u6d41\u4e3a-7.14\u4ebf\u5143\u540c\u6bd4\u4e0b\u6ed1196.91%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"000779","type":"news"},{"seq":662549675,"ctime":1729233705,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662549675.shtml","title":"\u5e7f\u53d1\u8bc1\u5238\uff1a\u5316\u503a\u201c\u53ca\u65f6\u96e8\u201d\u4e0b \u533a\u57df\u9009\u62e9\u53ca\u5f53\u524d\u5efa\u7b51\u9009\u80a1\u601d\u8def","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000779","type":"news"},{"seq":662464497,"ctime":1729066215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662464497.shtml","title":"\u7518\u54a8\u8be2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651092.68\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000779","type":"yidong"},{"seq":662372113,"ctime":1728870111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662372113.shtml","title":"\u7518\u54a8\u8be2\u6700\u65b0\u80a1\u4e1c\u6237\u6570\u73af\u6bd4\u4e0b\u964d7.88%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000779","type":"yidong"},{"seq":662346034,"ctime":1728645559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662346034.shtml","title":"\u7518\u54a8\u8be2\uff1a\u516c\u53f8\u8463\u4e8b\u957f\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":"000779","type":"news"},{"seq":662346003,"ctime":1728645442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662346003.shtml","title":"\u7518\u54a8\u8be2\uff1a\u4e2d\u68075300\u4e07\u5143\u6d2a\u6c34\u98ce\u9669\u56fe\u7f16\u5236\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000779","type":"yidong"},{"seq":661882789,"ctime":1727080304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661882789.shtml","title":"\u7518\u54a8\u8be2\uff1a\u5b50\u516c\u53f8\u79ef\u6781\u62a2\u6293\u9ec4\u6cb3\u6d41\u57df\u751f\u6001\u4fdd\u62a4\u548c\u9ad8\u8d28\u91cf\u53d1\u5c55\u6218\u7565\u673a\u9047\uff0c\u627f\u62c5\u591a\u4e2a\u9879\u76ee\u7684\u53ef\u7814\u3001\u52d8\u5bdf\u3001\u8bbe\u8ba1\u7b49\u6280\u672f\u670d\u52a1","source":"\u91d1\u878d\u754c","stocks":"000779","type":"yidong"},{"seq":661805571,"ctime":1726739783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661805571.shtml","title":"\u7518\u54a8\u8be2\uff1a\u622a\u81f32024\u5e749\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a33563","source":"\u91d1\u878d\u754c","stocks":"000779","type":"news"},{"seq":661587252,"ctime":1725954244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661587252.shtml","title":"\u7518\u54a8\u8be2\uff1a\u672a\u53c2\u4e0e\u5185\u6cb3\u6e2f\u53e3\u3001\u822a\u9053\u89c4\u5212\u5efa\u8bbe\u7b49\u76f8\u5173\u9879\u76ee","source":"\u91d1\u878d\u754c","stocks":"000779","type":"news"},{"seq":661346365,"ctime":1725254904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661346365.shtml","title":"\u623f\u5c4b\u68c0\u6d4b\u6982\u5ff5\u9707\u8361\u8d70\u4f4e \u56fd\u68c0\u96c6\u56e2\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000779","type":"news"},{"seq":661245520,"ctime":1724894875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661245520.shtml","title":"\u623f\u5c4b\u68c0\u6d4b\u677f\u5757\u4f4e\u5f00 \u5efa\u79d1\u80a1\u4efd\u8dcc\u8fd19%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000779","type":"news"},{"seq":661209070,"ctime":1724831479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661209070.shtml","title":"\u623f\u5c4b\u68c0\u6d4b\u6982\u5ff5\u80a1\u5206\u5316 \u56fd\u68c0\u96c6\u56e2\u7ee7\u7eed\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000779","type":"news"},{"seq":661167058,"ctime":1724746219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661167058.shtml","title":"\u7518\u54a8\u8be2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51657431.98\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000779","type":"yidong"},{"seq":661166394,"ctime":1724745060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661166394.shtml","title":"\u7518\u54a8\u8be208\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000779","type":"yidong"},{"seq":661163598,"ctime":1724737470,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661163598.shtml","title":"\u623f\u5c4b\u68c0\u6d4b\u677f\u5757\u6301\u7eed\u8d70\u5f3a \u534e\u84dd\u96c6\u56e2\u7b49\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000779","type":"news"},{"seq":661155823,"ctime":1724716797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661155823.shtml","title":"\u623f\u5c4b\u68c0\u6d4b\u677f\u5757\u5927\u6da8 \u591a\u5bb6\u516c\u53f8\u56de\u590d\u76f8\u5173\u95ee\u9898","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u90d1\u7076\u91d1","stocks":"000779","type":"news"},{"seq":661123245,"ctime":1724658624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661123245.shtml","title":"\u7518\u54a8\u8be208\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000779","type":"yidong"},{"seq":661072193,"ctime":1724392766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661072193.shtml","title":"\u52a0\u5f3a\u65b0\u4e1a\u52a1\u9886\u57df\u62d3\u5c55 \u7518\u54a8\u8be2\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u7a33\u4e2d\u6709\u589e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000779","type":"yidong"},{"seq":48916227,"ctime":1724342848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240823\/48916227.shtml","title":"\u7518\u54a8\u8be2\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000779","type":"notice"},{"seq":48916231,"ctime":1724342741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240823\/48916231.shtml","title":"\u7518\u54a8\u8be2\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000779","type":"notice"},{"seq":661051673,"ctime":1724326324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661051673.shtml","title":"\u7518\u54a8\u8be2\u4e0a\u534a\u5e74\u51c0\u73b0\u91d1\u6d41\u4e3a-5.56\u4ebf\u5143\u540c\u6bd4\u4e0b\u6ed1222.61%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"000779","type":"news"},{"seq":48418333,"ctime":1720627468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48418333.shtml","title":"\u7518\u54a8\u8be2\uff1a\u7518\u8083\u5de5\u7a0b\u54a8\u8be2\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u5173\u4e8e2019\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5df2\u6388\u4e88\u4f46\u672a\u89e3\u9664\u9650\u552e\u7684\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000779","type":"notice"},{"seq":659320716,"ctime":1719573872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659320716.shtml","title":"\u7518\u54a8\u8be2\uff1a\u5b50\u516c\u53f8\u6536\u5230375\u4e07\u5143\u653f\u5e9c\u8865\u52a9","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000779","type":"yidong"},{"seq":659056922,"ctime":1718928322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659056922.shtml","title":"\u56fd\u5bb6\u80fd\u6e90\u5c40\u5f15\u5bfc\u5149\u4f0f\u4ea7\u4e1a\u5065\u5eb7\u53d1\u5c55\uff1b\u4ebf\u7eac\u9502\u80fd\u5b50\u516c\u53f8\u4e0ePowin\u7b7e\u8ba2\u5907\u5fd8\u5f55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000779","type":"news"},{"seq":659036811,"ctime":1718882435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659036811.shtml","title":"\u7518\u54a8\u8be2\uff1a\u5b50\u516c\u53f8\u4e2d\u6807\u65b0\u80fd\u6e90\u57fa\u5730\u9879\u76ee\u53ef\u884c\u6027\u7814\u7a76\u6280\u672f\u54a8\u8be2\u670d\u52a1\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000779","type":"yidong"},{"seq":658355701,"ctime":1717047548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658355701.shtml","title":"\u7518\u54a8\u8be2\u5348\u540e\u8dcc\u8d858% \u5360\u6bd418.9%\u9650\u552e\u80a1\u89e3\u7981","source":"\u91d1\u878d\u754c","stocks":"000779","type":"news"}]

2024-11-22,8.58,8.69,8.30,8.3300,102633,87656600,2.21;2024-11-21,8.57,8.68,8.50,8.6100,87474,75179700,1.88;2024-11-20,8.30,8.79,8.28,8.6300,129305,110655500,2.78;2024-11-19,8.31,8.39,8.13,8.3600,100287,82904500,2.16;2024-11-18,8.73,8.78,8.16,8.3600,135541,114137700,2.92;2024-11-15,8.53,8.84,8.51,8.6500,171379,149751600,3.69;2024-11-14,8.70,8.75,8.56,8.5700,95915,83024300,2.06;2024-11-13,8.60,8.91,8.55,8.7700,137944,120330500,2.97;2024-11-12,8.67,8.84,8.51,8.6400,148709,129242200,3.20;2024-11-11,8.56,8.63,8.48,8.6300,108274,92710300,2.33;2024-11-08,8.75,8.77,8.51,8.5700,153035,131655500,3.29;2024-11-07,8.35,8.79,8.33,8.7400,180871,156140600,3.89;2024-11-06,8.35,8.49,8.28,8.4500,132214,111106500,2.84;2024-11-05,8.28,8.43,8.25,8.3600,129677,108246000,2.79;2024-11-04,8.16,8.29,8.11,8.2500,79700,65447700,1.71;2024-11-01,8.59,8.59,8.12,8.1800,155645,129296900,3.35;2024-10-31,8.56,8.73,8.52,8.5900,152650,131517700,3.28;2024-10-30,8.61,8.82,8.47,8.5800,141679,122385700,3.05;2024-10-29,8.95,9.04,8.56,8.5700,236989,206582700,5.10;2024-10-28,8.90,9.22,8.70,9.0000,275934,247598200,5.94;2024-10-25,8.33,8.78,8.33,8.7100,300987,259915500,6.48;2024-10-24,8.15,8.48,8.10,8.2600,135822,112902000,2.92;2024-10-23,8.17,8.25,8.10,8.1500,105866,86519900,2.28;2024-10-22,8.27,8.29,8.17,8.1800,103577,85095000,2.23;2024-10-21,8.17,8.32,8.05,8.3100,166648,136118700,3.59;2024-10-18,8.12,8.39,7.92,8.2100,222476,180602500,4.79;2024-10-17,8.50,8.59,8.20,8.2300,202321,169561600,4.35;2024-10-16,8.10,8.54,8.04,8.5000,216301,181412100,4.65;2024-10-15,8.07,8.27,8.02,8.2200,159961,130519900,3.44;2024-10-14,8.03,8.17,7.92,8.1500,135762,109782800,2.92;2024-10-11,8.12,8.21,7.86,7.9200,134359,107807200,2.89;2024-10-10,8.01,8.38,7.80,8.1600,226511,183965600,4.87;2024-10-09,8.50,8.50,7.97,7.9700,299509,244196400,6.44;2024-10-08,9.43,9.44,8.32,8.8500,422884,375906700,9.10;2024-09-30,8.28,8.72,7.83,8.6000,421677,351066000,9.07;2024-09-27,7.54,8.02,7.46,8.0200,334730,257562000,7.20;2024-09-26,7.37,7.57,7.30,7.5200,275420,204846400,5.93;2024-09-25,7.14,7.43,7.14,7.2600,247368,180469200,5.32;2024-09-24,7.02,7.14,6.86,7.1300,193536,136089500,4.16;2024-09-23,7.10,7.19,6.98,7.0200,119164,84190900,2.56;2024-09-20,7.12,7.24,7.08,7.1500,119041,84953900,2.56;2024-09-19,6.96,7.25,6.82,7.1600,185040,131486100,3.98;2024-09-18,6.80,6.97,6.73,6.9700,144185,98988700,3.10;2024-09-13,7.28,7.45,6.88,6.9000,248292,177902500,5.34;2024-09-12,7.09,7.31,7.03,7.2000,212183,152017500,4.57;2024-09-11,7.14,7.20,7.00,7.0900,158730,112591400,3.42;2024-09-10,6.88,7.20,6.73,7.1600,236499,165310100,5.09;2024-09-09,6.71,6.98,6.36,6.9100,188672,126750600,4.06;2024-09-06,7.04,7.04,6.69,6.8000,183496,125541900,3.95;2024-09-05,6.94,7.13,6.93,7.0900,254525,179171400,5.48;2024-09-04,6.83,6.98,6.74,6.9800,205155,141566700,4.41;2024-09-03,6.88,6.99,6.82,6.9000,174849,120646000,3.76;2024-09-02,6.93,6.98,6.77,6.9500,240912,165597800,5.18;2024-08-30,6.86,7.21,6.75,7.0300,398756,279446900,8.58;2024-08-29,6.61,7.08,6.61,7.0100,403187,273612500,8.67;2024-08-28,7.51,7.51,6.86,6.8600,532377,374009400,11.45;2024-08-27,7.00,7.62,6.96,7.6200,660187,490790300,14.20;2024-08-26,6.45,6.93,6.33,6.9300,297999,198990100,6.41;2024-08-23,5.94,6.50,5.81,6.3000,100373,61325400,2.16;2024-08-22,6.07,6.12,5.90,5.9100,50559,30145400,1.09;2024-08-21,6.15,6.17,6.06,6.0800,30727,18749300,0.66;2024-08-20,6.37,6.38,6.15,6.1500,40395,25166000,0.87;2024-08-19,6.36,6.43,6.28,6.3700,32237,20506400,0.69;2024-08-16,6.48,6.50,6.36,6.3600,37372,23988500,0.80;2024-08-15,6.43,6.54,6.38,6.4800,53647,34664300,1.15;2024-08-14,6.52,6.66,6.48,6.5200,50808,33341400,1.09;2024-08-13,6.41,6.55,6.32,6.5200,45511,29339000,0.98;2024-08-12,6.52,6.55,6.40,6.4000,29420,18946400,0.63;2024-08-09,6.46,6.62,6.45,6.5100,49430,32343500,1.06;2024-08-08,6.40,6.48,6.36,6.4600,33085,21250000,0.71;2024-08-07,6.48,6.52,6.43,6.4700,34652,22439800,0.75;2024-08-06,6.37,6.50,6.37,6.4800,40380,26033500,0.87;2024-08-05,6.50,6.58,6.37,6.3900,56307,36495900,1.21;2024-08-02,6.50,6.67,6.47,6.5200,65919,43287500,1.42;2024-08-01,6.50,6.64,6.50,6.5600,74195,48777900,1.60;2024-07-31,6.34,6.52,6.29,6.5000,47617,30675000,1.02;2024-07-30,6.22,6.35,6.20,6.3200,40770,25639000,0.88;2024-07-29,6.20,6.26,6.12,6.2200,29154,18079600,0.63;2024-07-26,6.13,6.24,6.13,6.1900,32341,20001000,0.70;2024-07-25,6.13,6.18,6.03,6.1300,38461,23514000,0.83;2024-07-24,6.20,6.25,6.07,6.1400,48448,29850300,1.04;2024-07-23,6.39,6.47,6.24,6.2500,51037,32509200,1.10;2024-07-22,6.35,6.39,6.29,6.3600,42674,27088200,0.92;2024-07-19,6.44,6.46,6.31,6.3400,59388,37903500,1.28;2024-07-18,6.56,6.56,6.38,6.4800,63069,40617300,1.36;2024-07-17,6.65,6.70,6.59,6.5900,24947,16526700,0.54;2024-07-16,6.60,6.68,6.56,6.6500,26918,17812300,0.58;2024-07-15,6.75,6.77,6.63,6.6700,37528,25037500,0.81;2024-07-12,6.71,6.91,6.71,6.7700,42357,28861600,0.91;2024-07-11,6.68,6.79,6.63,6.7600,50977,34297300,1.10;2024-07-10,6.60,6.66,6.54,6.5500,36831,24312300,0.79;2024-07-09,6.58,6.68,6.40,6.6600,61505,40423600,1.32;2024-07-08,6.80,6.83,6.55,6.5800,58833,38997800,1.27;2024-07-05,6.80,6.87,6.71,6.8500,35388,24083400,0.76;2024-07-04,7.08,7.13,6.78,6.8100,54048,37359500,1.16;2024-07-03,7.10,7.15,7.06,7.0900,45675,32438700,0.98;2024-07-02,7.09,7.19,7.05,7.1400,38209,27288500,0.82;2024-07-01,6.97,7.13,6.97,7.1100,42404,29988800,0.91;2024-06-28,7.01,7.11,6.94,7.0100,53259,37554400,1.15;2024-06-27,7.09,7.16,6.98,7.0100,48629,34354400,1.05;2024-06-26,6.94,7.12,6.84,7.1000,49184,34435200,1.06;2024-06-25,6.93,7.09,6.93,6.9700,44644,31257400,0.96;2024-06-24,7.26,7.26,6.92,6.9400,73948,52166700,1.59;2024-06-21,7.11,7.33,7.05,7.2800,63906,46353300,1.38;2024-06-20,7.32,7.37,7.09,7.1100,70857,50953700,1.52;2024-06-19,7.29,7.50,7.29,7.3700,74755,55240000,1.61;2024-06-18,7.13,7.27,7.13,7.2700,43618,31519400,0.94;2024-06-17,7.14,7.27,7.13,7.1500,39738,28528000,0.85;2024-06-14,7.19,7.24,7.08,7.2200,44734,32136500,0.96;2024-06-13,7.37,7.40,7.17,7.2000,56614,41046000,1.22;2024-06-12,7.29,7.37,7.26,7.3500,43891,32161700,0.94;2024-06-11,7.36,7.37,7.20,7.3000,51365,37386200,1.11;2024-06-07,7.21,7.39,7.18,7.3600,71426,52140200,1.54;2024-06-06,7.50,7.54,7.03,7.1000,80116,57953200,1.72;2024-06-05,7.58,7.63,7.38,7.4800,91207,68390100,1.96;2024-06-04,7.77,7.77,7.57,7.6300,73217,55758900,1.58;2024-06-03,7.90,7.94,7.68,7.7600,58651,45679000,1.26;2024-05-31,7.90,7.94,7.83,7.8600,72586,57226200,1.56;2024-05-30,8.52,8.58,7.81,7.8800,228073,183254800,4.91;2024-05-29,8.45,8.69,8.45,8.5900,17851,15309400,0.47;2024-05-28,8.75,8.75,8.51,8.5200,21456,18421600,0.57;2024-05-27,8.68,8.77,8.51,8.7600,24026,20732300,0.64;2024-05-24,8.66,8.92,8.56,8.6800,35594,31178000,0.95