[{"seq":662803714,"ctime":1729847768,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662803714.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u4e09\u5b63\u5ea6\u51c0\u73b0\u91d1\u6d41\u4e3a-5267.98\u4e07\u5143\u540c\u6bd4\u4e0b\u6ed1528.22%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":662800894,"ctime":1729846068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662800894.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u76d1\u4e8b\u6f58\u83c1\u5973\u58eb\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":662488933,"ctime":1729080917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662488933.shtml","title":"\u53c8\u4e00\u6279\u4e09\u5b63\u62a5\u9884\u544a\u6765\u88ad\uff0c\u8d85\u516b\u6210\u4e0a\u5e02\u516c\u53f8\u9884\u559c\uff0c\u54ea\u4e9b\u516c\u53f8\u4e1a\u7ee9\u8d85\u9884\u671f","source":"\u534e\u590f\u65f6\u62a5","author":"\u8c22\u78a7\u9e6d\u9648\u950b","stocks":"000972","type":"news"},{"seq":49516539,"ctime":1728922043,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241015\/49516539.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u4e2d\u57fa\u5065\u5eb72024\u5e74\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000972","type":"notice"},{"seq":662388844,"ctime":1728901472,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662388844.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u9884\u8ba12024\u5e74\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f5000\u4e07\u5143\u81f33500\u4e07\u5143 \u540c\u6bd4\u8f6c\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000972","type":"yidong"},{"seq":661870801,"ctime":1727030531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661870801.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u51fa\u8d441000\u4e07\u5143\u6210\u7acb\u65b0\u7586\u4e2d\u57fa\u5929\u5b9e\u56fd\u8d38\u6709\u9650\u516c\u53f8\uff0c\u6301\u80a1100%","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":661562750,"ctime":1725881651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661562750.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u5c06\u4e8e9\u670825\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u4e3a\u5168\u8d44\u5b50\u516c\u53f8\u7ea2\u8272\u756a\u8304\u94f6\u884c\u501f\u6b3e\u63d0\u4f9b\u62c5\u4fdd\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":661346341,"ctime":1725254748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661346341.shtml","title":"\u76c8\u5229\u80fd\u529b\u663e\u8457\u5206\u5316\uff0c\u521b\u65b0\u533b\u836f\u9f99\u5934\u767b\u9876\u6bdb\u5229\u7387\u699c\u9996\uff0c\u51c0\u8d44\u4ea7\u6536\u76ca\u7387\u524d20\u5f3a\u5927\u6d17\u724c\uff0c\u7b26\u5408\u5df4\u83f2\u7279\u6838\u5fc3\u9009\u80a1\u6807\u51c6\u7684\u4ec5\u52696\u53ea","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":"000972","type":"news"},{"seq":48896877,"ctime":1724256448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48896877.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000972","type":"notice"},{"seq":48896813,"ctime":1724256377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48896813.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u5173\u4e8e\u7ec8\u6b62\u5b9e\u65bd2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000972","type":"notice"},{"seq":48896837,"ctime":1724256341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48896837.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000972","type":"notice"},{"seq":48896825,"ctime":1724256042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48896825.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u5317\u4eac\u56fd\u67ab\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u7ec8\u6b62\u5b9e\u65bd\u4e2d\u57fa\u5065\u5eb72023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000972","type":"notice"},{"seq":661007635,"ctime":1724238144,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/661007635.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u5c06\u4e8e9\u670813\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u516c\u53f82024\u5e74\u5ea6\u65e5\u5e38\u5173\u8054\u4ea4\u6613\u9884\u8ba1\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":660990208,"ctime":1724208204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/660990208.shtml","title":"\u519c\u4e1a\u79cd\u690d\u677f\u5757\u8d70\u5f31 \u5b8f\u8f89\u679c\u852c\u8dcc\u8d855%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000972","type":"yidong"},{"seq":660857381,"ctime":1723773770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660857381.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u6210\u7acb\u5b50\u516c\u53f8 \u542b\u98df\u54c1\u8fdb\u51fa\u53e3\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000972","type":"yidong"},{"seq":660643969,"ctime":1723190001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660643969.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da80.32%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.8%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000972","type":"yidong"},{"seq":660592483,"ctime":1723080524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660592483.shtml","title":"\u7ade\u4ef7\u770b\u9f99\u5934\uff1a\u4e2d\u516c\u6559\u80b2\u4e00\u5b57\u8dcc\u505c","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":660513786,"ctime":1722930655,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240806\/660513786.shtml","title":"\u4e2d\u57fa\u5065\u5eb708\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000972","type":"yidong"},{"seq":659971125,"ctime":1721377015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659971125.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da80.62% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000972","type":"yidong"},{"seq":659932080,"ctime":1721293201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659932080.shtml","title":"\u4e2d\u57fa\u5065\u5eb707\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000972","type":"yidong"},{"seq":659929772,"ctime":1721290210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659929772.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651369.05\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000972","type":"yidong"},{"seq":48408203,"ctime":1720541244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48408203.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u4e2d\u57fa\u5065\u5eb72024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000972","type":"notice"},{"seq":659550378,"ctime":1720183050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659550378.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u5c06\u4e8e7\u670823\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u9009\u4e3e\u516c\u53f8\u72ec\u7acb\u8463\u4e8b\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":659549408,"ctime":1720182598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659549408.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u5b50\u516c\u53f8\u62df\u7533\u8bf74500\u4e07\u5143\u501f\u6b3e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000972","type":"yidong"},{"seq":659096740,"ctime":1718976997,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659096740.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u5c06\u4e8e7\u67089\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u516c\u53f8\u62df\u5411\u94f6\u884c\u7533\u8bf7\u501f\u6b3e\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":658025968,"ctime":1716249648,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658025968.shtml","title":"A\u80a1\u907f\u96f7\u9488\uff1a\u96f7\u66fc\u5149\u7535\u6f84\u6e05\u73bb\u7483\u57fa\u5c01\u88c5\u6280\u672f\uff0c\u591a\u5bb6\u516c\u53f8\u62ab\u9732\u9ad8\u7ba1\u4eb2\u5c5e\u77ed\u7ebf\u4ea4\u6613\uff0c\u53c8\u6709\u4e00\u6279\u516c\u53f8\u53d1\u5e03\u51cf\u6301\u516c\u544a","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":658021359,"ctime":1716219760,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/658021359.shtml","title":"60\u4e07\u5143\uff01\u8463\u4e8b\u957f\u53d7\u7f5a","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u6768\u6893\u5ca9","stocks":"000972","type":"news"},{"seq":658005172,"ctime":1716202051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/658005172.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u8463\u4e8b\u957f\u56e0\u975e\u672c\u516c\u53f8\u4e8b\u9879\u6536\u5230\u884c\u653f\u5904\u7f5a\u51b3\u5b9a\u4e66","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000972","type":"news"}]

2024-11-22,3.04,3.14,2.94,2.9500,229710,69749100,2.98;2024-11-21,3.00,3.04,2.95,3.0400,148209,44547800,1.92;2024-11-20,2.93,3.00,2.91,3.0000,142428,42254300,1.85;2024-11-19,2.91,2.97,2.85,2.9300,183668,53298500,2.38;2024-11-18,3.12,3.15,2.92,2.9200,331853,99520100,4.30;2024-11-15,3.08,3.35,3.04,3.1400,520871,165228400,6.75;2024-11-14,3.14,3.24,3.09,3.0900,254294,79720500,3.30;2024-11-13,3.14,3.19,3.06,3.1400,186641,58357800,2.42;2024-11-12,3.22,3.26,3.12,3.1600,249391,79601300,3.23;2024-11-11,3.19,3.23,3.11,3.1900,235847,74515600,3.06;2024-11-08,3.33,3.37,3.20,3.2300,336069,109331100,4.36;2024-11-07,3.13,3.32,3.12,3.3100,422108,137752800,5.47;2024-11-06,3.06,3.18,3.00,3.1600,323576,100248300,4.20;2024-11-05,2.99,3.09,2.98,3.0500,226646,68766500,2.94;2024-11-04,2.99,3.01,2.90,2.9900,173005,51340600,2.24;2024-11-01,3.08,3.10,2.93,2.9600,220120,65766600,2.85;2024-10-31,2.99,3.15,2.98,3.0800,270513,83283500,3.51;2024-10-30,2.96,3.01,2.95,3.0100,173647,51686100,2.25;2024-10-29,3.07,3.07,2.95,3.0000,285285,85517300,3.70;2024-10-28,2.88,3.07,2.88,3.0700,366988,109717000,4.76;2024-10-25,2.90,2.95,2.88,2.9100,219035,63674300,2.84;2024-10-24,2.85,2.94,2.83,2.9000,272418,78887700,3.53;2024-10-23,2.84,3.00,2.82,2.8600,327946,94609300,4.25;2024-10-22,2.75,2.86,2.72,2.8500,280843,78462900,3.64;2024-10-21,2.80,2.81,2.71,2.7400,252029,69093800,3.27;2024-10-18,2.66,2.80,2.64,2.7700,391706,107721400,5.08;2024-10-17,2.65,2.69,2.61,2.6600,210016,55712800,2.72;2024-10-16,2.60,2.67,2.60,2.6400,160640,42382400,2.08;2024-10-15,2.60,2.68,2.56,2.6400,270773,71506700,3.51;2024-10-14,2.68,2.74,2.68,2.7100,184215,49918400,2.39;2024-10-11,2.76,2.82,2.65,2.6800,265270,72337000,3.44;2024-10-10,2.72,2.91,2.68,2.7700,360178,100784000,4.67;2024-10-09,2.96,2.97,2.71,2.7100,403313,113278300,5.23;2024-10-08,3.19,3.22,2.86,3.0100,785347,238051500,10.18;2024-09-30,2.77,2.98,2.73,2.9400,698241,199031500,9.05;2024-09-27,2.71,2.74,2.62,2.7200,461296,124012900,5.98;2024-09-26,2.50,2.65,2.48,2.6500,413778,107155900,5.36;2024-09-25,2.51,2.58,2.49,2.5100,257871,65368200,3.34;2024-09-24,2.43,2.50,2.42,2.5000,269112,66484400,3.49;2024-09-23,2.48,2.49,2.40,2.4200,222410,54163500,2.88;2024-09-20,2.53,2.53,2.44,2.4500,312353,77195500,4.05;2024-09-19,2.46,2.75,2.43,2.5400,615917,158671500,7.99;2024-09-18,2.40,2.50,2.33,2.5000,418367,101005900,5.42;2024-09-13,2.30,2.51,2.25,2.4300,481840,115562900,6.25;2024-09-12,2.29,2.35,2.28,2.2900,122628,28374300,1.59;2024-09-11,2.26,2.29,2.25,2.2900,73604,16752200,0.95;2024-09-10,2.28,2.29,2.23,2.2800,78481,17736300,1.02;2024-09-09,2.22,2.29,2.21,2.2800,94813,21474900,1.23;2024-09-06,2.29,2.29,2.23,2.2300,89682,20254700,1.16;2024-09-05,2.25,2.29,2.25,2.2900,98818,22493900,1.28;2024-09-04,2.27,2.31,2.24,2.2600,124271,28125700,1.61;2024-09-03,2.29,2.32,2.27,2.2900,88631,20342800,1.15;2024-09-02,2.34,2.38,2.28,2.2900,145334,33851900,1.88;2024-08-30,2.31,2.37,2.29,2.3500,174320,40825300,2.26;2024-08-29,2.28,2.32,2.26,2.3100,131475,30122500,1.70;2024-08-28,2.27,2.33,2.23,2.2900,154925,35528400,2.01;2024-08-27,2.26,2.32,2.24,2.2900,180752,41289000,2.34;2024-08-26,2.25,2.31,2.23,2.2800,192936,43909600,2.50;2024-08-23,2.22,2.26,2.17,2.2400,181847,40276400,2.36;2024-08-22,2.30,2.32,2.22,2.2200,184571,41670100,2.39;2024-08-21,2.41,2.41,2.29,2.3200,312030,72648700,4.05;2024-08-20,2.53,2.55,2.40,2.4200,348536,85815000,4.52;2024-08-19,2.44,2.66,2.41,2.5500,503314,127868800,6.53;2024-08-16,2.55,2.60,2.44,2.4600,371800,93028100,4.82;2024-08-15,2.50,2.65,2.50,2.5500,385944,99018300,5.00;2024-08-14,2.50,2.52,2.44,2.5200,271917,67619600,3.53;2024-08-13,2.55,2.58,2.46,2.5100,367258,91888500,4.76;2024-08-12,2.52,2.65,2.44,2.6100,531724,136007200,6.89;2024-08-09,2.81,2.93,2.53,2.5900,705015,189047500,9.14;2024-08-08,2.60,2.99,2.55,2.7000,1070172,295112800,13.88;2024-08-07,2.66,2.75,2.53,2.7500,1029377,274198300,13.35;2024-08-06,2.27,2.50,2.26,2.5000,213220,51270400,2.76;2024-08-05,2.33,2.38,2.26,2.2700,195906,45703200,2.54;2024-08-02,2.30,2.38,2.28,2.3400,178320,41899800,2.31;2024-08-01,2.33,2.37,2.31,2.3200,117773,27471000,1.53;2024-07-31,2.29,2.35,2.28,2.3400,162937,37864700,2.11;2024-07-30,2.28,2.31,2.26,2.3000,102947,23543200,1.33;2024-07-29,2.27,2.30,2.21,2.3000,140964,31900700,1.83;2024-07-26,2.22,2.26,2.20,2.2600,103841,23215800,1.35;2024-07-25,2.30,2.32,2.17,2.2400,192203,42775200,2.49;2024-07-24,2.28,2.33,2.24,2.2900,206608,47312800,2.68;2024-07-23,2.32,2.35,2.28,2.2800,175514,40597400,2.28;2024-07-22,2.32,2.37,2.31,2.3300,231095,53837100,3.00;2024-07-19,2.39,2.48,2.30,2.3600,411609,97048700,5.34;2024-07-18,2.19,2.40,2.16,2.4000,223246,50754300,2.89;2024-07-17,2.13,2.18,2.12,2.1800,77680,16740300,1.01;2024-07-16,2.14,2.15,2.12,2.1400,50008,10654900,0.65;2024-07-15,2.22,2.22,2.14,2.1500,79083,17079800,1.03;2024-07-12,2.27,2.29,2.20,2.2100,91863,20604600,1.19;2024-07-11,2.18,2.26,2.17,2.2400,102579,22817600,1.33;2024-07-10,2.15,2.18,2.10,2.1400,78009,16737300,1.01;2024-07-09,2.16,2.19,2.10,2.1700,73343,15720200,0.95;2024-07-08,2.23,2.25,2.15,2.1700,68687,15010800,0.89;2024-07-05,2.19,2.25,2.16,2.2300,73748,16362100,0.96;2024-07-04,2.33,2.33,2.19,2.2000,124263,27720700,1.61;2024-07-03,2.30,2.37,2.28,2.3100,85485,19934800,1.11;2024-07-02,2.26,2.32,2.25,2.3000,79077,18143600,1.03;2024-07-01,2.23,2.27,2.19,2.2700,77127,17227700,1.00;2024-06-28,2.25,2.29,2.22,2.2300,54539,12312600,0.71;2024-06-27,2.29,2.32,2.25,2.2500,60769,13846700,0.79;2024-06-26,2.25,2.31,2.21,2.3000,72460,16361700,0.94;2024-06-25,2.22,2.29,2.21,2.2500,76737,17281100,0.99;2024-06-24,2.28,2.28,2.19,2.2200,77442,17277800,1.00;2024-06-21,2.30,2.33,2.27,2.3100,40902,9423400,0.53;2024-06-20,2.37,2.37,2.30,2.3000,72004,16741100,0.93;2024-06-19,2.40,2.41,2.35,2.3600,87803,20846500,1.14;2024-06-18,2.31,2.40,2.30,2.3900,140432,33245500,1.82;2024-06-17,2.38,2.38,2.30,2.3100,84158,19595400,1.09;2024-06-14,2.34,2.38,2.28,2.3700,87740,20685300,1.14;2024-06-13,2.44,2.44,2.32,2.3400,99614,23510100,1.29;2024-06-12,2.37,2.44,2.37,2.4100,105541,25524000,1.37;2024-06-11,2.43,2.45,2.35,2.3700,165720,39313400,2.15;2024-06-07,2.30,2.48,2.30,2.4500,332429,79617900,4.31;2024-06-06,2.40,2.44,2.22,2.2500,226003,51964400,2.93;2024-06-05,2.47,2.49,2.40,2.4000,157066,38172200,2.04;2024-06-04,2.53,2.55,2.47,2.5100,112109,27990100,1.45;2024-06-03,2.66,2.66,2.52,2.5600,164662,42351000,2.13;2024-05-31,2.66,2.70,2.65,2.6700,92148,24640400,1.19;2024-05-30,2.65,2.68,2.63,2.6500,79849,21190100,1.04;2024-05-29,2.62,2.69,2.62,2.6700,101182,26902400,1.31;2024-05-28,2.74,2.75,2.65,2.6700,137958,37041000,1.79;2024-05-27,2.75,2.78,2.69,2.7600,126258,34432900,1.64;2024-05-24,2.70,2.80,2.70,2.7600,137867,38099300,1.79