[{"seq":660102158,"ctime":1721790868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660102158.shtml","title":"A\u80a1\u8fd170\u5bb6\u623f\u4f01\u9884\u544a\u4e2d\u62a5\u4e1a\u7ee9\uff0c\u8d856\u6210\u9884\u4e8f","source":"\u4e2d\u623f\u7f51","author":"\u82cf\u6653","stocks":"000909","type":"news"},{"seq":659973725,"ctime":1721379612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659973725.shtml","title":"ST\u6570\u6e9007\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":659931224,"ctime":1721292347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659931224.shtml","title":"A\u80a1\u6d89\u623f\u4f01\u4e1a\u534a\u5e74\u6210\u7ee9\u5355\u524d\u77bb\uff1a10\u5bb6\u626d\u4e8f\uff0c\u76c8\u5229\u8fdb\u5165\u4fee\u590d\u671f","source":"\u65b0\u4eac\u62a5","stocks":"000909","type":"news"},{"seq":659827437,"ctime":1721052488,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659827437.shtml","title":"A\u80a161\u5bb6\u4e0a\u5e02\u623f\u4f01\u9884\u544a\u4e0a\u534a\u5e74\u4e1a\u7ee9\uff1a20\u5bb6\u9884\u559c\u3001\u8fd1\u4e03\u6210\u9884\u4e8f \u4e13\u5bb6\uff1a\u4e0b\u534a\u5e74\u623f\u4f01\u9500\u552e\u964d\u5e45\u5c06\u7f29\u5c0f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000909","type":"news"},{"seq":659769837,"ctime":1720784678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659769837.shtml","title":"ST\u6570\u6e90\u9884\u8ba12024\u5e741-6\u6708\u51c0\u5229\u6da6\u76c8\u52297,280\u4e07\u5143\u81f310,920\u4e07\u5143,\u540c\u6bd4\u4e0a\u5e74\u589e\u957f73.58%\u81f3160.37%","source":"\u91d1\u878d\u754c","stocks":"000909","type":"news"},{"seq":659757254,"ctime":1720774809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659757254.shtml","title":"ST\u6570\u6e9007\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":659364743,"ctime":1719824409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659364743.shtml","title":"ST\u6570\u6e9007\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":659305442,"ctime":1719560086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659305442.shtml","title":"\u7efc\u5408\u884c\u4e1a28\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa3516.0\u4e07\u5143\uff0c\u4e2d\u56fd\u5b9d\u5b89\u3001\u4e1c\u9633\u5149\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000909","type":"news"},{"seq":659071193,"ctime":1718960408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659071193.shtml","title":"ST\u6570\u6e9006\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":48111221,"ctime":1718294738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240614\/48111221.shtml","title":"ST\u6570\u6e90\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000909","type":"notice"},{"seq":48111237,"ctime":1718294736,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240614\/48111237.shtml","title":"ST\u6570\u6e90\uff1a\u5173\u4e8e2023\u5e74\u5e74\u5ea6\u62a5\u544a\u7684\u66f4\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000909","type":"notice"},{"seq":658700995,"ctime":1718096408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658700995.shtml","title":"ST\u6570\u6e9006\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":658597493,"ctime":1717648754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658597493.shtml","title":"\u897f\u6e56\u7535\u5b50\u96c6\u56e2\u5173\u4e8e\u5b50\u516c\u53f8\u6d89\u53ca\u91cd\u5927\u8bc9\u8bbc\u7684\u4e34\u65f6\u53d7\u6258\u7ba1\u7406\u4e8b\u52a1\u62a5\u544a\u516c\u544a","source":"\u91d1\u878d\u754c","stocks":"000909","type":"news"},{"seq":658426228,"ctime":1717157482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658426228.shtml","title":"\u96c6\u4f53\u4e1a\u7ee9\u4f1a\u91cd\u70b9\u8c08\u65b0\u8d28\u751f\u4ea7\u529b\uff0c\u76d8\u70b9\u6d59\u6c5f\u56fd\u8d44A\u80a1\u4e0a\u5e02\u516c\u53f8\u7814\u53d1\u6295\u5165","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"000909","type":"news"},{"seq":658314572,"ctime":1716973205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658314572.shtml","title":"ST\u6570\u6e9005\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","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":"000909","type":"news"},{"seq":657828616,"ctime":1715687114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657828616.shtml","title":"ST\u6570\u6e90\uff1a\u5c06\u9010\u6b65\u63d0\u9ad8\u667a\u6167\u5e94\u7528\u4e1a\u52a1\u5728\u4e1a\u52a1\u7ed3\u6784\u4e2d\u7684\u6bd4\u91cd","source":"\u5168\u666f\u7f51","stocks":"000909","type":"yidong"},{"seq":657647211,"ctime":1715218403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657647211.shtml","title":"\u676d\u5dde\u7a81\u53d1\uff01\u5237\u5c4f\u4e86","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u6668\u66e6","stocks":"000909","type":"news"},{"seq":657645571,"ctime":1715216512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657645571.shtml","title":"\u521a\u521a \u676d\u5dde\uff01\u5168\u9762\u53d6\u6d88\u4f4f\u623f\u9650\u8d2d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000909","type":"news"},{"seq":47472369,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47472369.shtml","title":"ST\u6570\u6e90\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000909","type":"notice"},{"seq":657163028,"ctime":1713795196,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240422\/657163028.shtml","title":"\u53d1\u751f\u4e86\u4ec0\u4e48\uff1f20\u5bb6\u4e0a\u5e02\u516c\u53f8\u5e74\u62a5\u201c\u975e\u6807\u201d","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":"000909","type":"news"},{"seq":657133713,"ctime":1713776411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240422\/657133713.shtml","title":"ST\u6570\u6e9004\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":657102315,"ctime":1713535770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240419\/657102315.shtml","title":"\u6570\u6e90\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u643a\u624b\u6d59\u6c5f\u5927\u5b66\u5efa\u7b51\u5de5\u7a0b\u5b66\u9662\u5171\u5efa\u201c\u667a\u6167\u6c34\u52a1\u8054\u5408\u5b9e\u9a8c\u5ba4\u201d","source":"\u897f\u6e56\u7535\u5b50\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":"000909","type":"yidong"},{"seq":656289415,"ctime":1711419441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656289415.shtml","title":"106\u53eaST\u80a1\u9884\u544a2023\u5e74\u5168\u5e74\u4e1a\u7ee9","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000909","type":"yidong"},{"seq":655963497,"ctime":1710493212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655963497.shtml","title":"ST\u6570\u6e9003\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":655791596,"ctime":1710147610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655791596.shtml","title":"ST\u6570\u6e9003\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":655609869,"ctime":1709629212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240305\/655609869.shtml","title":"ST\u6570\u6e9003\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":655501660,"ctime":1709258823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655501660.shtml","title":"112\u53eaST\u80a1\u9884\u544a2023\u5e74\u5168\u5e74\u4e1a\u7ee9 29\u80a1\u51c0\u5229\u9884\u76c8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000909","type":"yidong"},{"seq":655273397,"ctime":1708678813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655273397.shtml","title":"ST\u6570\u6e9002\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":655266838,"ctime":1708664105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655266838.shtml","title":"ST\u6570\u6e90\u53d6\u5f97\u51f9\u5f0f\u53cd\u5c04\u4e0a\u8f66\u6307\u5f15\u88c5\u7f6e\u4e13\u5229\uff0c\u5b9e\u73b0\u516c\u4ea4\u8f66\u505c\u8f66\u4e0a\u5ba2\u65f6\u81ea\u52a8\u51fa\u73b0\u5b8c\u6574\u6e05\u6670\u7684\u4e0a\u5ba2\u901a\u9053","source":"\u91d1\u878d\u754c","stocks":"000909","type":"news"},{"seq":654723302,"ctime":1706837335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654723302.shtml","title":"ST\u677f\u5757\u5f00\u76d8\u5ef6\u7eed\u5f31\u52bf *ST\u5de6\u6c5f\u7b49\u903e20\u80a1\u7ade\u4ef7\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000909","type":"news"}]
2024-07-26,3.65,3.72,3.58,3.6700,61317,22373800,1.40;2024-07-25,3.45,3.63,3.43,3.6300,63424,22404400,1.45;2024-07-24,3.53,3.58,3.45,3.4600,62657,21983300,1.43;2024-07-23,3.60,3.72,3.51,3.5300,88597,32189200,2.02;2024-07-22,3.58,3.68,3.55,3.6500,74291,26865700,1.70;2024-07-19,3.41,3.58,3.38,3.5800,49757,17500800,1.14;2024-07-18,3.39,3.48,3.35,3.4100,36656,12523700,0.84;2024-07-17,3.46,3.53,3.38,3.3900,53627,18550400,1.23;2024-07-16,3.54,3.62,3.47,3.5000,59929,21157100,1.37;2024-07-15,3.48,3.58,3.44,3.5400,87270,30668500,1.99;2024-07-12,3.26,3.47,3.25,3.4700,101295,34669900,2.31;2024-07-11,3.23,3.31,3.22,3.3000,55550,18245300,1.27;2024-07-10,3.24,3.27,3.12,3.1500,52480,16762300,1.20;2024-07-09,3.32,3.38,3.17,3.2600,84081,27154500,1.92;2024-07-08,3.50,3.52,3.34,3.3400,66758,22555700,1.53;2024-07-05,3.35,3.58,3.32,3.5200,75540,26192500,1.73;2024-07-04,3.65,3.65,3.43,3.4300,88859,31137800,2.03;2024-07-03,3.43,3.62,3.42,3.6100,107242,38304000,2.45;2024-07-02,3.42,3.50,3.38,3.4500,55689,19205900,1.27;2024-07-01,3.38,3.38,3.35,3.3800,63906,21584900,1.46;2024-06-28,3.36,3.43,3.22,3.2200,71964,23779100,1.86;2024-06-27,3.25,3.43,3.24,3.3900,64509,21699800,1.67;2024-06-26,3.16,3.29,3.10,3.2800,46678,15000000,1.20;2024-06-25,3.12,3.22,3.12,3.1600,44694,14169000,1.15;2024-06-24,3.25,3.27,3.12,3.1200,63907,20117500,1.65;2024-06-21,3.14,3.28,3.10,3.2800,71674,23190900,1.85;2024-06-20,3.23,3.29,3.10,3.1200,49774,15929100,1.28;2024-06-19,3.20,3.30,3.17,3.2400,42418,13666600,1.09;2024-06-18,3.20,3.25,3.15,3.2100,44467,14193500,1.15;2024-06-17,3.11,3.28,3.06,3.2200,61453,19647700,1.59;2024-06-14,3.19,3.26,3.12,3.1300,71555,22808700,1.85;2024-06-13,3.02,3.15,2.99,3.1000,55330,16898500,1.43;2024-06-12,2.92,3.07,2.91,3.0500,68411,20553200,1.77;2024-06-11,2.76,2.92,2.74,2.9200,57662,16567000,1.49;2024-06-07,2.78,2.80,2.72,2.7800,45215,12487900,1.17;2024-06-06,2.79,2.85,2.72,2.7200,59536,16352400,1.54;2024-06-05,2.78,2.97,2.70,2.8600,93329,26386300,2.41;2024-06-04,2.84,2.87,2.84,2.8400,71129,20213500,1.84;2024-06-03,3.07,3.10,2.99,2.9900,51316,15429500,1.32;2024-05-31,3.20,3.27,3.13,3.1500,56801,18061300,1.47;2024-05-30,3.17,3.32,3.12,3.2500,104132,33588500,2.69;2024-05-29,3.17,3.17,3.17,3.1700,9042,2866300,0.23;2024-05-28,3.04,3.13,3.00,3.0200,39172,11947400,1.01;2024-05-27,3.15,3.16,3.00,3.0400,56161,17112400,1.45;2024-05-24,3.09,3.21,3.03,3.1600,73938,23027000,1.91;2024-05-23,3.27,3.27,3.13,3.1300,88012,27810300,2.27;2024-05-22,3.25,3.32,3.22,3.2900,47712,15606900,1.23;2024-05-21,3.41,3.42,3.27,3.2700,89562,29504100,2.31;2024-05-20,3.48,3.54,3.42,3.4400,66225,23038800,1.71;2024-05-17,3.51,3.54,3.40,3.5200,81463,28327100,2.10;2024-05-16,3.50,3.64,3.48,3.5700,64220,22932200,1.66;2024-05-15,3.45,3.55,3.43,3.5200,56487,19791200,1.46;2024-05-14,3.36,3.49,3.35,3.4700,75018,25701600,1.94;2024-05-13,3.58,3.58,3.39,3.3900,87124,29971100,2.25;2024-05-10,3.75,3.79,3.55,3.5700,115887,41675300,2.99;2024-05-09,3.77,3.82,3.73,3.7400,43901,16600000,1.13;2024-05-08,3.87,3.88,3.72,3.7500,46239,17549200,1.19;2024-05-07,3.71,3.89,3.71,3.8700,54410,20804700,1.40;2024-05-06,3.94,3.98,3.76,3.7900,95633,37174900,2.47;2024-04-30,3.97,3.97,3.89,3.8900,56967,22215200,1.47;2024-04-29,3.97,4.13,3.95,4.0900,38163,15564500,0.98;2024-04-26,3.84,4.01,3.83,3.9700,47818,18862000,1.23;2024-04-25,3.87,3.98,3.80,3.8700,47901,18636000,1.24;2024-04-24,3.83,3.92,3.83,3.8500,34785,13483900,0.90;2024-04-23,3.72,3.91,3.68,3.8800,67674,26002000,1.75;2024-04-22,3.66,3.72,3.61,3.7200,106541,39180000,2.75;2024-04-19,3.70,3.73,3.54,3.5400,59766,21325000,1.54;2024-04-18,3.83,3.84,3.72,3.7300,67315,25476300,1.74;2024-04-17,3.75,4.04,3.75,3.8500,151143,57850600,3.90;2024-04-16,4.07,4.07,3.95,3.9500,22681,9011400,0.59;2024-04-15,4.20,4.25,4.16,4.1600,47369,19753200,1.22;2024-04-12,4.59,4.64,4.38,4.3800,80535,35909900,2.08;2024-04-11,4.62,4.69,4.58,4.6100,38293,17804600,0.99;2024-04-10,4.69,4.71,4.53,4.6200,57997,26764500,1.50;2024-04-09,4.56,4.72,4.56,4.7100,45681,21385300,1.18;2024-04-08,4.65,4.74,4.56,4.5900,62499,29068800,1.61;2024-04-03,4.65,4.67,4.50,4.6500,63569,29182800,1.64;2024-04-02,4.53,4.64,4.51,4.6300,64837,29685500,1.67;2024-04-01,4.41,4.56,4.41,4.5400,68649,30909400,1.77;2024-03-29,4.37,4.47,4.35,4.4100,51750,22796200,1.34;2024-03-28,4.44,4.53,4.40,4.4000,87265,38874300,2.25;2024-03-27,4.52,4.55,4.32,4.3200,67770,29892700,1.75;2024-03-26,4.40,4.57,4.36,4.5500,86195,38673000,2.22;2024-03-25,4.36,4.59,4.29,4.4000,86070,38140000,2.22;2024-03-22,4.52,4.53,4.36,4.3900,68769,30370900,1.77;2024-03-21,4.59,4.62,4.48,4.5300,59690,27043100,1.54;2024-03-20,4.48,4.64,4.44,4.5900,88396,40020500,2.28;2024-03-19,4.61,4.73,4.59,4.6300,57189,26618000,1.48;2024-03-18,4.62,4.69,4.57,4.6000,60424,27819300,1.56;2024-03-15,4.36,4.60,4.34,4.6000,87046,39307800,2.25;2024-03-14,4.47,4.52,4.31,4.3800,64018,28283100,1.65;2024-03-13,4.50,4.53,4.43,4.4600,48971,21907700,1.26;2024-03-12,4.47,4.57,4.39,4.5300,90925,40685100,2.35;2024-03-11,4.24,4.46,4.24,4.4600,96216,42239700,2.48;2024-03-08,4.14,4.26,4.07,4.2500,58644,24443300,1.51;2024-03-07,4.33,4.37,4.16,4.1600,84261,35965200,2.17;2024-03-06,4.32,4.44,4.23,4.3200,88400,38269500,2.28;2024-03-05,4.07,4.27,4.04,4.2700,104275,43555400,2.69;2024-03-04,4.25,4.29,4.07,4.0700,131685,54146300,3.40;2024-03-01,4.52,4.52,4.28,4.2800,138679,60182900,3.58;2024-02-29,4.35,4.51,4.30,4.5000,75250,33387500,1.94;2024-02-28,4.72,4.80,4.47,4.4700,96291,44395900,2.49;2024-02-27,4.60,4.75,4.54,4.7000,61592,28644100,1.59;2024-02-26,4.70,4.76,4.59,4.6300,91522,42784300,2.36;2024-02-23,4.35,4.57,4.30,4.5700,68431,30175300,1.77;2024-02-22,4.27,4.37,4.25,4.3500,73345,31650400,1.89;2024-02-21,4.24,4.46,4.20,4.3400,110703,47994300,2.86;2024-02-20,4.12,4.33,4.00,4.2700,120743,50313900,3.12;2024-02-19,4.06,4.22,3.86,4.2100,156878,62222900,4.05;2024-02-08,3.97,4.15,3.97,4.0600,94184,37876300,2.43;2024-02-07,4.18,4.21,4.18,4.1800,65705,27476400,1.70;2024-02-06,4.40,4.40,4.40,4.4000,7400,3256000,0.19;2024-02-05,4.63,4.63,4.63,4.6300,1284,594500,0.03;2024-02-02,4.87,4.87,4.87,4.8700,3050,1485300,0.08;2024-02-01,5.13,5.13,5.13,5.1300,10243,5254700,0.26;2024-01-31,5.40,5.49,5.40,5.4000,35960,19422400,0.93;2024-01-30,5.69,5.80,5.58,5.6800,31798,18011900,0.82;2024-01-29,5.98,6.01,5.66,5.7100,44884,26085000,1.16