[{"seq":47440957,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47440957.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":656881178,"ctime":1713175621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656881178.shtml","title":"\u548c\u6cf0\u673a\u75352023\u5e74\u5ea6\u6743\u76ca\u5206\u6d3e\uff1a\u6bcf10\u80a1\u6d3e12.5\u5143 \u80a1\u6743\u767b\u8bb0\u65e5\u4e3a4\u670819\u65e5","source":"\u91d1\u878d\u754c","stocks":"001225","type":"news"},{"seq":655828988,"ctime":1710220902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655828988.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u516c\u53f8\u662f\u56fd\u5185\u5148\u8fdb\u7684\u7269\u6599\u8f93\u9001\u8bbe\u5907\u5236\u9020\u5546\u4e4b\u4e00","source":"\u5168\u666f\u7f51","stocks":"001225","type":"yidong"},{"seq":655828986,"ctime":1710220897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655828986.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2023\u5e74\u5ea6\u516c\u53f8\u7814\u53d1\u8d39\u7528\u7d2f\u8ba1\u6295\u51652,600.83\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u52a06.36%","source":"\u5168\u666f\u7f51","stocks":"001225","type":"yidong"},{"seq":655828979,"ctime":1710220878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655828979.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u622a\u81f32023\u5e74\u672b\uff0c\u516c\u53f8\u5171\u83b7\u5f97\u7269\u6599\u8f93\u9001\u8bbe\u5907\u6388\u6743\u4e13\u522999\u9879","source":"\u5168\u666f\u7f51","stocks":"001225","type":"yidong"},{"seq":655561273,"ctime":1709538750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655561273.shtml","title":"\u548c\u6cf0\u673a\u7535\u8dcc6.03% \u53bb\u5e74\u4e0a\u5e02\u52df7.6\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001225","type":"yidong"},{"seq":655461953,"ctime":1709193201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655461953.shtml","title":"\u548c\u6cf0\u673a\u753502\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001225","type":"yidong"},{"seq":655416934,"ctime":1709106871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655416934.shtml","title":"\u548c\u6cf0\u673a\u753502\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001225","type":"yidong","yidong":"1"},{"seq":655408575,"ctime":1709083449,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655408575.shtml","title":"\u548c\u6cf0\u673a\u7535\u51c0\u52295\u5e74\u9996\u964dIPO\u9879\u76ee\u5ef6\u671f \u80a1\u4ef7\u8dcc50%\u4ec5\u4e00\u5bb6\u57fa\u91d1\u6301\u80a1","source":"\u957f\u6c5f\u5546\u62a5","stocks":"001225","type":"news","yidong":"1"},{"seq":655321166,"ctime":1708933803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655321166.shtml","title":"\u548c\u6cf0\u673a\u753502\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001225","type":"yidong"},{"seq":655304763,"ctime":1708885049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655304763.shtml","title":"\u6295\u8d44\u4fe1\u5fc3\u63d0\u5347 \u673a\u6784\u79ef\u6781\u5e03\u5c40\u7ee9\u4f18\u4e0a\u5e02\u516c\u53f8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001225","type":"news"},{"seq":655294786,"ctime":1708692685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655294786.shtml","title":"\u548c\u6cf0\u673a\u75352023\u5e74\u62df\u6bcf10\u80a1\u6d3e12.5\u5143 \u5206\u7ea2\u603b\u989d\u8fbe0.81\u4ebf\u5143","source":"\u5168\u666f\u7f51","stocks":"001225","type":"yidong"},{"seq":655270149,"ctime":1708674641,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655270149.shtml","title":"\u548c\u6cf0\u673a\u753502\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001225","type":"yidong"},{"seq":655242585,"ctime":1708600794,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655242585.shtml","title":"\u548c\u6cf0\u673a\u7535\u4e0a\u5e02\u9996\u5e74\u4e1a\u7ee9\u201c\u53d8\u8138\u201d\uff0c\u5df4\u514b\u83b1\u94f6\u884c\u9006\u52bf\u4e70\u5165\u4e3a\u54ea\u822c","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"001225","type":"news"},{"seq":655230315,"ctime":1708591125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655230315.shtml","title":"\u8fd9\u4e9b\u57fa\u91d1\uff0c\u65e9\u5df2\u63d0\u524d\u201c\u57cb\u4f0f\u201d\u9884\u559c\u80a1","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5f20\u51cc\u4e4b","stocks":"001225","type":"news"},{"seq":655228032,"ctime":1708586605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655228032.shtml","title":"\u6d59\u4f01\u9996\u4efd2023\u5e74\u5e74\u62a5\u51fa\u7089\uff0c\u548c\u6cf0\u673a\u7535\u4e0a\u5e02\u4e00\u5468\u5e74\u51c0\u5229\u6da6\u201c\u8170\u65a9\u201d","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"001225","type":"news"},{"seq":655218705,"ctime":1708560929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655218705.shtml","title":"A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u4e00\u89c8\uff1a5.46\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"001225","type":"yidong"},{"seq":655214416,"ctime":1708557157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655214416.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u79d1\u91d1\u8d22\u6536\u5173\u6ce8\u51fd \u8981\u6c42\u8bf4\u660e\u662f\u5426\u5b58\u5728\u8e6d\u70ed\u70b9\u6982\u5ff5\u7092\u4f5c\u80a1\u4ef7\u7684\u60c5\u51b5","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"001225","type":"yidong"},{"seq":46170047,"ctime":1708531646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240222\/46170047.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":46170025,"ctime":1708531538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240222\/46170025.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":655131217,"ctime":1708415405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655131217.shtml","title":"\u548c\u6cf0\u673a\u753502\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001225","type":"yidong","yidong":"1"},{"seq":654905449,"ctime":1707292295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654905449.shtml","title":"\u548c\u6cf0\u673a\u753502\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001225","type":"yidong","yidong":"1"},{"seq":654783632,"ctime":1707102987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654783632.shtml","title":"\u548c\u6cf0\u673a\u7535\u53d6\u5f97\u4e00\u79cd\u9f7f\u8f6e\u4e2d\u9891\u6dec\u706b\u673a\u4e13\u5229\uff0c\u80fd\u591f\u6839\u636e\u9f7f\u8f6e\u7684\u5927\u5c0f\u8fdb\u884c\u8c03\u8282\uff0c\u5e76\u4e14\u9002\u7528\u4e8e\u76f4\u9f7f\u548c\u659c\u9f7f\u7684\u9f7f\u8f6e\uff0c\u63d0\u9ad8\u9002\u5e94\u8303\u56f4","source":"\u91d1\u878d\u754c","stocks":"001225","type":"news","yidong":"1"},{"seq":654544985,"ctime":1706495826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654544985.shtml","title":"\u548c\u6cf0\u673a\u7535\u53d6\u5f97\u4e00\u79cd\u53ef\u79fb\u52a8\u7684\u63d0\u5347\u673a\u4e13\u5229\uff0c\u65b9\u4fbf\u79fb\u52a8\u8fd0\u8f93\u548c\u73b0\u573a\u642d\u5efa\u7ec4\u88c5","source":"\u91d1\u878d\u754c","stocks":"001225","type":"news"},{"seq":654223859,"ctime":1705566180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654223859.shtml","title":"\u548c\u6cf0\u673a\u7535\u8dcc3.86%\u521b\u65b0\u4f4e \u53bb\u5e74\u4e0a\u5e02\u52df7.6\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001225","type":"yidong"},{"seq":654219368,"ctime":1705556098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654219368.shtml","title":"\u548c\u6cf0\u673a\u7535\u80a1\u4ef7\u5f02\u52a8 2023\u5e74\u51c0\u5229\u6da6\u4e0b\u964d44.79%\u201453.84%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001225","type":"yidong"},{"seq":45812139,"ctime":1705507644,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240118\/45812139.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":654182611,"ctime":1705482174,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240117\/654182611.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u9884\u8ba12023\u5e74\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d44.79%\u201353.84%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001225","type":"yidong"},{"seq":653707265,"ctime":1704181869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653707265.shtml","title":"\u548c\u6cf0\u673a\u753501\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001225","type":"yidong","yidong":"1"},{"seq":653652758,"ctime":1703834429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653652758.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u518d\u6b21\u901a\u8fc7\u9ad8\u65b0\u6280\u672f\u4f01\u4e1a\u8ba4\u5b9a \u6709\u52a9\u4e8e\u516c\u53f8\u6301\u7eed\u63d0\u5347\u521b\u65b0\u80fd\u529b","source":"\u4e2d\u56fd\u8d22\u5bcc\u7f51-\u53d1\u5e03\u6613","stocks":"001225","type":"news"}]
2024-05-17,32.02,32.17,31.82,32.0900,2493,7980400,1.37;2024-05-16,31.72,32.07,31.72,31.9300,3369,10758700,1.85;2024-05-15,31.91,32.20,31.61,31.8800,2517,8015400,1.39;2024-05-14,31.70,32.19,31.70,31.9000,2263,7233200,1.25;2024-05-13,32.11,32.38,31.70,31.9200,2735,8742900,1.51;2024-05-10,32.90,32.96,32.30,32.3400,2389,7757000,1.32;2024-05-09,32.44,32.84,32.42,32.7800,1871,6130200,1.03;2024-05-08,32.86,32.95,32.37,32.4000,2339,7614300,1.29;2024-05-07,32.85,32.97,32.48,32.8600,3690,12115100,2.03;2024-05-06,32.24,32.74,32.08,32.6900,3710,12071100,2.04;2024-04-30,31.98,32.16,31.58,31.9900,3655,11652300,2.01;2024-04-29,31.45,31.93,31.31,31.8400,4183,13240500,2.30;2024-04-26,31.29,31.43,31.02,31.2100,3024,9456600,1.66;2024-04-25,30.88,31.50,30.74,31.2100,3982,12465400,2.19;2024-04-24,30.81,31.15,30.57,30.8800,3144,9738000,1.73;2024-04-23,30.50,30.80,30.32,30.6800,2818,8627600,1.55;2024-04-22,30.54,30.76,29.70,30.5000,4955,15057400,2.73;2024-04-19,32.79,32.80,32.25,32.3700,5373,17436600,2.96;2024-04-18,32.28,32.92,32.02,32.6100,4484,14564400,2.47;2024-04-17,31.25,32.52,30.78,32.2900,5648,18144300,3.11;2024-04-16,32.18,32.55,30.73,30.8000,5932,18581100,3.27;2024-04-15,33.70,34.04,32.06,32.3400,5741,18900600,3.16;2024-04-12,34.35,34.61,33.70,33.7200,3671,12509100,2.02;2024-04-11,33.41,34.65,33.18,34.3400,4532,15486100,2.49;2024-04-10,34.34,34.46,33.32,33.5600,3115,10533500,1.71;2024-04-09,33.51,34.29,33.51,34.2900,3144,10699500,1.73;2024-04-08,34.78,34.93,33.66,33.6800,3214,10961400,1.77;2024-04-03,35.27,35.35,34.33,34.6100,3755,13001900,2.07;2024-04-02,34.90,35.28,34.50,35.0800,4417,15420200,2.43;2024-04-01,34.45,34.80,34.15,34.8000,3555,12287800,1.96;2024-03-29,33.90,34.15,33.63,34.1400,4000,13588700,2.20;2024-03-28,33.00,33.81,32.81,33.5600,4519,15107000,2.49;2024-03-27,33.76,34.11,32.99,32.9900,4447,14957000,2.45;2024-03-26,33.72,34.23,33.18,33.7600,5275,17758300,2.90;2024-03-25,35.22,35.33,33.61,33.6600,5569,19280200,3.07;2024-03-22,36.15,36.15,35.18,35.2300,5971,21181800,3.29;2024-03-21,36.50,36.53,35.85,36.1500,5555,20109500,3.06;2024-03-20,36.18,36.39,36.03,36.3700,5667,20538700,3.12;2024-03-19,36.31,36.37,36.05,36.1700,6084,22023400,3.35;2024-03-18,35.98,36.32,35.75,36.3100,6726,24255200,3.70;2024-03-15,35.35,35.75,35.11,35.7500,5156,18303900,2.84;2024-03-14,36.17,36.39,35.02,35.2500,8358,29920900,4.60;2024-03-13,36.60,36.60,36.09,36.2400,6720,24384900,3.70;2024-03-12,36.18,36.51,35.80,36.3000,8938,32314800,4.92;2024-03-11,35.70,36.23,35.52,36.1200,7265,26105200,4.00;2024-03-08,35.83,35.88,35.26,35.6100,6387,22693700,3.52;2024-03-07,36.21,36.58,35.61,35.6300,9832,35511200,5.41;2024-03-06,35.69,36.24,35.50,36.0800,9479,34090200,5.22;2024-03-05,35.80,36.40,35.71,36.0400,13310,47992400,7.33;2024-03-04,37.20,37.60,35.55,35.7100,22843,82549900,12.57;2024-03-01,39.90,40.30,37.91,38.0000,38777,149697000,21.35;2024-02-29,40.00,42.50,37.85,41.1600,51723,208155200,28.47;2024-02-28,40.12,42.06,40.12,42.0600,41700,175093000,22.95;2024-02-27,37.58,38.47,36.60,38.2400,20130,75910300,11.08;2024-02-26,36.00,39.49,35.52,38.8600,31834,117397600,17.52;2024-02-23,35.20,38.32,35.20,37.1800,30245,114131200,16.65;2024-02-22,32.88,34.87,32.88,34.8400,16585,55915700,9.13;2024-02-21,34.00,36.75,33.52,34.3500,17080,59474100,10.56;2024-02-20,32.75,34.86,32.75,34.8600,7765,26784800,4.80;2024-02-19,31.00,31.88,30.63,31.6900,8305,25942800,5.14;2024-02-08,31.68,32.18,28.63,31.2400,13885,42075400,8.59;2024-02-07,28.99,31.23,27.30,31.2300,10746,31758100,6.65;2024-02-06,27.27,28.78,25.12,28.3900,6610,17938400,4.09;2024-02-05,29.51,30.20,27.30,27.3000,6469,17926100,4.00;2024-02-02,31.50,32.25,29.11,30.3300,4546,13938300,2.81;2024-02-01,31.98,32.70,30.88,31.8800,4064,12819300,2.51;2024-01-31,34.05,34.16,32.32,32.4100,3811,12602100,2.36;2024-01-30,35.01,35.57,34.15,34.2600,2551,8860100,1.58;2024-01-29,36.68,37.18,35.43,35.6800,3358,12115100,2.08;2024-01-26,36.42,36.96,36.20,36.6500,3555,12974000,2.20;2024-01-25,34.95,36.42,34.88,36.4200,3835,13756700,2.37;2024-01-24,34.76,35.37,33.79,35.0800,3842,13344000,2.38;2024-01-23,35.27,35.41,34.50,34.8600,4572,15909000,2.83;2024-01-22,37.65,37.93,35.30,35.4300,4080,14883500,2.52;2024-01-19,38.30,38.30,37.28,37.6000,3399,12813100,2.10;2024-01-18,39.00,39.20,37.02,38.1200,9098,34757300,5.63;2024-01-17,40.29,40.90,39.65,39.6500,5274,21305500,3.26;2024-01-16,40.58,40.67,39.78,40.2900,3838,15408600,2.37;2024-01-15,40.18,40.76,39.88,40.5500,3884,15676500,2.40;2024-01-12,40.48,40.90,40.23,40.3500,3980,16157400,2.46;2024-01-11,40.06,40.85,39.95,40.5200,5348,21595300,3.31;2024-01-10,40.91,41.20,40.10,40.1600,6050,24551100,3.74;2024-01-09,40.75,41.34,40.52,40.9700,6586,26958700,4.07;2024-01-08,41.01,41.40,40.49,40.5900,6988,28638700,4.32;2024-01-05,41.55,41.89,40.69,40.7000,9206,37954400,5.69;2024-01-04,41.36,41.99,41.33,41.8200,11462,47808200,7.09;2024-01-03,42.80,42.97,41.30,41.6000,21902,91645800,13.55;2024-01-02,40.98,43.15,40.36,43.1500,21783,92509500,13.47;2023-12-29,39.73,39.81,39.20,39.2300,4709,18591400,2.91;2023-12-28,38.32,40.72,38.30,39.6200,4929,19492100,3.05;2023-12-27,37.84,38.35,37.64,38.3400,2057,7815600,1.27;2023-12-26,38.08,38.26,37.74,37.8400,1838,6968700,1.14;2023-12-25,38.70,38.89,37.88,38.0900,2838,10833300,1.76;2023-12-22,39.32,39.49,38.63,38.7600,1891,7370900,1.17;2023-12-21,38.80,39.49,38.02,39.3200,3210,12439200,1.99;2023-12-20,38.93,39.55,38.53,38.8000,2806,11008500,1.74;2023-12-19,38.29,39.02,38.12,38.6600,1765,6801100,1.09;2023-12-18,39.14,39.14,38.32,38.3300,2178,8411700,1.35;2023-12-15,39.49,39.66,39.00,39.1400,2730,10697100,1.69;2023-12-14,39.24,39.65,39.23,39.4900,2391,9436400,1.48;2023-12-13,38.91,39.44,38.75,39.2400,2706,10608700,1.67;2023-12-12,39.31,39.31,38.77,38.9600,3189,12410500,1.97;2023-12-11,39.08,39.55,38.60,39.3100,3052,11960900,1.89;2023-12-08,39.59,39.81,39.07,39.0800,2700,10620700,1.67;2023-12-07,40.98,40.98,39.40,39.5900,2324,9223000,1.44;2023-12-06,39.52,40.32,39.27,40.0500,1729,6920000,1.07;2023-12-05,40.39,40.49,39.67,39.7000,2027,8098000,1.25;2023-12-04,40.42,40.79,40.25,40.3100,1814,7329300,1.12;2023-12-01,40.67,40.74,40.25,40.4500,1751,7079500,1.08;2023-11-30,41.05,41.17,40.35,40.6700,1844,7494900,1.14;2023-11-29,41.29,41.40,40.94,41.1300,2136,8812300,1.32;2023-11-28,40.89,41.34,40.57,41.2900,2532,10412200,1.57;2023-11-27,40.44,41.16,40.44,40.8900,2603,10624700,1.61;2023-11-24,41.12,41.25,40.39,40.5900,2303,9364400,1.42;2023-11-23,41.05,41.21,40.91,41.2000,1446,5944400,0.89;2023-11-22,41.16,41.41,40.89,41.0500,2340,9618900,1.45;2023-11-21,41.58,41.70,41.05,41.1700,2621,10816200,1.62;2023-11-20,41.46,41.56,41.03,41.5400,2185,9032600,1.35