[{"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"},{"seq":47215025,"ctime":1713974852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47215025.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000972","type":"notice"},{"seq":656911229,"ctime":1713232157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240416\/656911229.shtml","title":"\u5b87\u77b3\u5149\u5b66\u4e0b\u8dcc5.63% \u9884\u8ba1\u9996\u5b63\u51c0\u5229\u6da6\u66b4\u589e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000972","type":"yidong","yidong":"1"},{"seq":656910895,"ctime":1713231568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240416\/656910895.shtml","title":"\u80fd\u79d1\u79d1\u6280\u80a1\u4ef7\u5f02\u52a8 \u9996\u5b63\u51c0\u5229\u6da6\u9884\u8ba1\u589e\u957f20.00%\u201440.00%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000972","type":"yidong","yidong":"1"},{"seq":656910865,"ctime":1713231535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240416\/656910865.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u4e0b\u8dcc8.72% \u9996\u5b63\u51c0\u5229\u6da6\u9884\u8ba1\u5927\u5e45\u4e0b\u964d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000972","type":"yidong","yidong":"1"},{"seq":46969521,"ctime":1713197244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240416\/46969521.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u4e2d\u57fa\u5065\u5eb72024\u5e74\u4e00\u5b63\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000972","type":"notice","yidong":"1"},{"seq":46447533,"ctime":1710778046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240319\/46447533.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000972","type":"notice"},{"seq":46447539,"ctime":1710777938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240319\/46447539.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000972","type":"notice"},{"seq":656037684,"ctime":1710773559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656037684.shtml","title":"\u4f18\u5316\u4ea7\u54c1\u7ed3\u6784 \u4e2d\u57fa\u5065\u5eb7\u5b9e\u73b0\u8425\u4e1a\u6536\u51655.75\u4ebf\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u738b\u5609\u5b81","stocks":"000972","type":"yidong"},{"seq":656037549,"ctime":1710773240,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656037549.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u6301\u7eed\u805a\u7126\u756a\u8304\u4e3b\u4e1a 2023\u5e74\u51c0\u5229\u6da6\u589e\u5e45315%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000972","type":"yidong"},{"seq":656036864,"ctime":1710770555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656036864.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u5c06\u4e8e4\u670811\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae6\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":655836145,"ctime":1710234869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655836145.shtml","title":"\u63d0\u9ad8\u8bbe\u5907\u8fbe\u4ea7\u7387 \u4e2d\u57fa\u5065\u5eb72023\u5e74\u51c0\u5229\u6da6\u589e\u957f315%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u738b\u5609\u5b81","stocks":"000972","type":"yidong"},{"seq":46372377,"ctime":1710173240,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240312\/46372377.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u5feb\u62a5","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000972","type":"notice"},{"seq":655561398,"ctime":1709539079,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655561398.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u7ec8\u6b62\u4e70\u65b0\u7cae\u8273\u9633\u5929100%\u80a1\u6743 \u539f\u5b9a\u4ef74.13\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"000972","type":"yidong"},{"seq":655095489,"ctime":1708329131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655095489.shtml","title":"\u4e2d\u57fa\u5065\u5eb702\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000972","type":"yidong"},{"seq":654952102,"ctime":1707300744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654952102.shtml","title":"0.61\u4ebf\u8d44\u91d1\u62a2\u7b79\u57c3\u65af\u987f\uff0c\u673a\u6784\u72c2\u4e70\u7f8e\u9526\u80fd\u6e90\uff08\u540d\u5355\uff09","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000972","type":"news","yidong":"1"},{"seq":654927886,"ctime":1707297697,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654927886.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u9f99\u864e\u699c\uff1a\u8425\u4e1a\u90e8\u51c0\u5356\u51fa3481.54\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000972","type":"yidong","yidong":"1"},{"seq":654907287,"ctime":1707294398,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654907287.shtml","title":"\u7834\u4e07\u4ebf","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u5f90\u851a","stocks":"000972","type":"news","yidong":"1"},{"seq":654903238,"ctime":1707286405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654903238.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u5348\u540e\u8df3\u6c34\uff0c\u77ac\u95f4\u4e0a\u6f14\u201c\u5929\u5730\u677f\u201d\uff0c\u6b64\u524d\u8fde\u7eed5\u65e5\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000972","type":"yidong","yidong":"1"},{"seq":654902982,"ctime":1707284898,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654902982.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u76d8\u4e2d\u4e0a\u6f14\u201c\u5929\u5730\u677f\u201d\u884c\u60c5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000972","type":"news","yidong":"1"},{"seq":654834133,"ctime":1707205985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654834133.shtml","title":"\u4e2d\u57fa\u5065\u5eb702\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000972","type":"yidong","yidong":"1"},{"seq":654833206,"ctime":1707204861,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833206.shtml","title":"\u98df\u54c1\u996e\u6599\u884c\u4e1a6\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa2.01\u4ebf\u5143\uff0c\u4f0a\u5229\u80a1\u4efd\u3001\u6885\u82b1\u751f\u7269\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news","yidong":"1"},{"seq":654830993,"ctime":1707198502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654830993.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u4e0a\u6f14\u201c\u5730\u5929\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000972","type":"news","yidong":"1"},{"seq":654732517,"ctime":1706861420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654732517.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655983.34\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000972","type":"yidong","yidong":"1"},{"seq":654732275,"ctime":1706860686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654732275.shtml","title":"\u4e2d\u57fa\u5065\u5eb702\u670802\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","yidong":"1"},{"seq":654643971,"ctime":1706691601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654643971.shtml","title":"\u4e2d\u57fa\u5065\u5eb701\u670831\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000972","type":"yidong","yidong":"1"},{"seq":654167357,"ctime":1705449100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240117\/654167357.shtml","title":"\u591a\u5bb6\u4e0a\u5e02\u516c\u53f82023\u5e74\u4e1a\u7ee9\u9884\u559c \u98df\u54c1\u996e\u6599\u3001\u6c7d\u8f66\u7b49\u884c\u4e1a\u51c0\u5229\u589e\u5e45\u8f83\u5927","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":"000972","type":"news"},{"seq":654131620,"ctime":1705381897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240116\/654131620.shtml","title":"\u5927\u5305\u88c5\u756a\u8304\u9171\u552e\u4ef7\u9ad8\uff0c\u4e2d\u57fa\u5065\u5eb7\u9884\u8ba1\u53bb\u5e74\u51c0\u5229\u6da6\u8d85\u8fc78000\u4e07\u5143","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":"000972","type":"yidong"},{"seq":45793367,"ctime":1705334845,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240116\/45793367.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u4e2d\u57fa\u5065\u5eb72023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000972","type":"notice"}]
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;2024-05-23,2.78,2.80,2.71,2.7200,175860,48198100,2.28;2024-05-22,2.89,2.90,2.77,2.7900,308265,86573100,4.00;2024-05-21,3.01,3.01,2.77,2.8900,295908,85243500,3.84;2024-05-20,3.05,3.09,3.03,3.0500,127361,38909000,1.65;2024-05-17,3.04,3.07,3.02,3.0600,102946,31297400,1.33;2024-05-16,3.02,3.08,3.01,3.0500,120541,36722700,1.56;2024-05-15,3.10,3.10,3.01,3.0100,162286,49311300,2.10;2024-05-14,3.03,3.13,3.01,3.0900,194670,59870800,2.52;2024-05-13,3.09,3.11,3.01,3.0100,188963,57412200,2.45;2024-05-10,3.15,3.19,3.10,3.1200,177832,55804300,2.31;2024-05-09,3.09,3.18,3.09,3.1400,177376,55807100,2.30;2024-05-08,3.18,3.18,3.09,3.0900,183284,57287000,2.38;2024-05-07,3.12,3.19,3.11,3.1800,220253,69518800,2.86;2024-05-06,3.07,3.12,3.06,3.1200,184975,57411800,2.40;2024-04-30,3.14,3.16,3.02,3.0400,216099,66359700,2.80;2024-04-29,3.03,3.14,3.02,3.1400,254877,79106000,3.30;2024-04-26,3.04,3.06,2.99,3.0300,225688,67963000,2.93;2024-04-25,3.11,3.13,3.03,3.0500,206525,63659400,2.68;2024-04-24,3.12,3.17,3.09,3.1200,188074,58830500,2.44;2024-04-23,3.12,3.14,3.07,3.0900,197990,61263300,2.57;2024-04-22,3.06,3.22,2.99,3.1400,318828,98910900,4.13;2024-04-19,3.14,3.23,3.08,3.0900,270620,84970900,3.51;2024-04-18,3.19,3.24,3.08,3.1800,354324,112204200,4.59;2024-04-17,2.97,3.33,2.97,3.2600,506482,161020200,6.57;2024-04-16,3.30,3.38,3.30,3.3000,152493,50481400,1.98;2024-04-15,3.78,3.81,3.52,3.6700,643707,235476400,8.35;2024-04-12,3.78,3.99,3.78,3.9100,813764,315716200,10.55;2024-04-11,3.55,3.97,3.55,3.7800,780153,299979400,10.12;2024-04-10,3.72,3.73,3.56,3.6100,205380,74676400,2.66;2024-04-09,3.64,3.71,3.61,3.7000,190418,69842900,2.47;2024-04-08,3.71,3.71,3.63,3.6600,221632,81354100,2.87;2024-04-03,3.62,3.77,3.60,3.7100,336149,123818200,4.36;2024-04-02,3.68,3.69,3.61,3.6300,158064,57654600,2.05;2024-04-01,3.58,3.68,3.57,3.6700,179081,65293400,2.32;2024-03-29,3.52,3.60,3.52,3.6000,161566,57644400,2.09;2024-03-28,3.49,3.58,3.45,3.5400,212567,75114200,2.76;2024-03-27,3.57,3.65,3.50,3.5100,207478,74330000,2.69;2024-03-26,3.55,3.62,3.51,3.5900,197872,70517600,2.57;2024-03-25,3.65,3.67,3.55,3.5500,230718,83407000,2.99;2024-03-22,3.79,3.80,3.67,3.6800,291455,108168600,3.78;2024-03-21,3.75,3.82,3.70,3.8000,335041,126055200,4.34;2024-03-20,3.73,3.76,3.69,3.7600,259523,96905400,3.36;2024-03-19,3.78,3.85,3.75,3.7600,418914,159515400,5.43;2024-03-18,3.74,3.79,3.72,3.7800,316496,118883600,4.10;2024-03-15,3.70,3.76,3.67,3.7400,218227,81255200,2.83;2024-03-14,3.74,3.79,3.66,3.7300,296150,110578600,3.84;2024-03-13,3.78,3.79,3.69,3.7200,402188,149864900,5.21;2024-03-12,3.75,3.98,3.70,3.8100,618695,236762300,8.02;2024-03-11,3.62,3.78,3.56,3.7400,462876,170258600,6.00;2024-03-08,3.56,3.64,3.56,3.6100,226504,81484500,2.94;2024-03-07,3.68,3.70,3.55,3.5700,322853,116753800,4.19;2024-03-06,3.56,3.68,3.55,3.6800,369409,134055400,4.79;2024-03-05,3.70,3.72,3.55,3.5900,513086,185270500,6.65;2024-03-04,3.89,3.89,3.71,3.7500,588824,221559600,7.63;2024-03-01,4.04,4.04,3.83,3.9100,784002,307398500,10.16;2024-02-29,3.95,4.08,3.82,4.0800,727796,291452100,9.44;2024-02-28,4.16,4.39,3.96,4.0100,1156726,489217200,15.00;2024-02-27,4.02,4.24,3.95,4.1900,866656,359165500,11.24;2024-02-26,4.13,4.24,4.01,4.0400,823083,338682700,10.67;2024-02-23,4.09,4.31,4.06,4.1900,1020012,425890100,13.22;2024-02-22,4.11,4.16,3.94,4.1200,958941,389552700,12.43;2024-02-21,3.97,4.42,3.89,4.1500,1350102,555853100,17.50;2024-02-20,3.90,4.08,3.82,4.0500,1113328,443397600,14.43;2024-02-19,3.81,4.09,3.73,3.9600,1336825,520587100,17.33;2024-02-08,4.12,4.48,4.12,4.1200,1640378,683677900,21.27;2024-02-07,5.60,5.60,4.58,4.5800,849921,462152100,11.02;2024-02-06,4.89,5.09,4.17,5.0900,1567442,699997700,20.32;2024-02-05,4.63,4.63,4.55,4.6300,707177,327320600,9.17;2024-02-02,4.21,4.21,4.21,4.2100,211231,88928400,2.74;2024-02-01,3.83,3.83,3.83,3.8300,73488,28145900,0.95;2024-01-31,3.17,3.48,3.17,3.4800,61273,21196300,0.79;2024-01-30,3.24,3.28,3.15,3.1600,72119,23105300,0.94;2024-01-29,3.39,3.42,3.25,3.2600,69472,22910100,0.90