[{"seq":47455791,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47455791.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002114","type":"notice"},{"seq":656818371,"ctime":1712898360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656818371.shtml","title":"\u6d77\u5916\u77ff\u5c71\u67af\u7aed\u81f4\u4f9b\u5e94\u5b58\u7f3a\u53e3 \u201c\u950c\u201d\u65f6\u4ee3\u6765\u4e86\u5417","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"news"},{"seq":656770497,"ctime":1712799590,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656770497.shtml","title":"\u6709\u8272\u91d1\u5c5e\u677f\u5757\u9707\u8361\u8c03\u6574\uff0c\u65b0\u5a01\u51cc\u8dcc\u8d857%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"news"},{"seq":656535861,"ctime":1712043024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656535861.shtml","title":"[\u9884\u544a]\u7f57\u5e73\u950c\u75352023\u5e74\u5ea6\u4e1a\u7ee9\u8bf4\u660e\u4f1a\u5c06\u4e8e4\u670812\u65e5\u4e3e\u884c","source":"\u5168\u666f\u7f51","stocks":"002114","type":"yidong"},{"seq":656510083,"ctime":1711972155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656510083.shtml","title":"2023\u5e74Q4\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u7f57\u5e73\u950c\u7535","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":"002114","type":"yidong"},{"seq":656450408,"ctime":1711709350,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656450408.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u62df\u6295\u8d44\u5efa\u8bbe\u667a\u80fd\u9884\u9009\u629b\u5e9f\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"yidong"},{"seq":656441151,"ctime":1711701848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656441151.shtml","title":"\u7f8e\u8054\u50a8\u5e74\u4e2d\u964d\u606f\u9884\u671f\u589e\u5f3a\uff0c\u63d0\u632f\u5de5\u4e1a\u91d1\u5c5e\u5e02\u573a\uff0c\u6709\u8272\u91d1\u5c5e\u65b9\u5411\u6216\u53d7\u76ca","source":"\u91d1\u878d\u754c","stocks":"002114","type":"news"},{"seq":656432541,"ctime":1711677821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656432541.shtml","title":"\u6709\u8272\u91d1\u5c5e\u677f\u5757\u9707\u8361\u8d70\u5f3a\uff0c\u53a6\u95e8\u4fe1\u8fbe\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"news"},{"seq":656301630,"ctime":1711446345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656301630.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u9e3f\u6e90\u5b9e\u4e1a\u53d6\u5f97\u4e86\u66f2\u9756\u5e02\u81ea\u7136\u8d44\u6e90\u548c\u89c4\u5212\u5c40\u9881\u53d1\u7684\u300a\u91c7\u77ff\u8bb8\u53ef\u8bc1\u300b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"yidong"},{"seq":655757194,"ctime":1709900778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655757194.shtml","title":"\u65d7\u4e0b\u591a\u5bb6\u77ff\u573a\u505c\u4ea7\uff0c\u7f57\u5e73\u950c\u7535\u4e1a\u7ee9\u518d\u5ea6\u5927\u5e45\u4e8f\u635f","source":"\u548c\u8baf\u7f51","stocks":"002114","type":"yidong"},{"seq":655733889,"ctime":1709881220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655733889.shtml","title":"\u6316\u6398\u673a\u9500\u91cf\u66b4\u8dcc41.2%\uff01\u4e2d\u56fd\u5236\u9020\u4e1a\u5bd2\u6d41\u6765\u88ad\uff0c\u7845\u7247\u4ef7\u683c\u8fde\u8dcc\u80cc\u540e\u4f9b\u9700\u5931\u8861\u63ed\u79d8","source":"\u548c\u8baf\u7f51","stocks":"002114","type":"news"},{"seq":655724882,"ctime":1709858081,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655724882.shtml","title":"A\u80a1\u907f\u96f7\u9488\uff1a10\u59298\u677f\u4e1c\u65b9\u7cbe\u5de5\u8868\u793a\u4e0e\u82f1\u4f1f\u8fbe\u65e0\u76f4\u63a5\u5408\u4f5c\u5173\u7cfb\uff0c\u6c5f\u6dee\u6c7d\u8f662\u6708\u5408\u8ba1\u9500\u91cf\u540c\u6bd4\u4e0b\u964d25.34%","source":"\u91d1\u878d\u754c","stocks":"002114","type":"news"},{"seq":655721496,"ctime":1709854821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655721496.shtml","title":"\u5229\u597d\u4e0d\u65ad\uff0c\u591a\u80a1\u5f3a\u52bf\u6da8\u505c\uff01\u8fd9\u4e2a\u8d5b\u9053\u6709\u671b\u53d7\u76ca\uff0c\u4f4e\u4f30\u503c+\u4e1a\u7ee9\u589e\u957f\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6731\u542c\u6b66","stocks":"002114","type":"news"},{"seq":655719728,"ctime":1709852886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655719728.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e09\u8fde\u677f\u4e0a\u6d77\u6caa\u5de5\u3001\u5927\u8fde\u5723\u4e9a\u63d0\u793a\u98ce\u9669","source":"\u540c\u82b1\u987aC\u95fb","stocks":"002114","type":"yidong"},{"seq":655696483,"ctime":1709803328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655696483.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u5bcc\u4e50\u94c5\u950c\u77ff\u505c\u4ea7 \u9884\u8ba1\u5bf9\u516c\u53f8\u7ecf\u8425\u5f71\u54cd\u4e0d\u5927","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"yidong","yidong":"1"},{"seq":655695278,"ctime":1709802318,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655695278.shtml","title":"5.41\u4ebf\u4e3b\u529b\u8d44\u91d1\u51c0\u6d41\u5165\uff0c\u91d1\u5c5e\u94c5\u6982\u5ff5\u6da82.67%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002114","type":"yidong","yidong":"1"},{"seq":655691751,"ctime":1709797809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655691751.shtml","title":"\u7f57\u5e73\u950c\u753503\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002114","type":"yidong","yidong":"1"},{"seq":655685887,"ctime":1709778250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655685887.shtml","title":"\u5de5\u4e1a\u91d1\u5c5e\u677f\u5757\u62c9\u5347\u8d70\u5f3a \u94dc\u9675\u6709\u8272\u3001\u6021\u7403\u8d44\u6e90\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"news","yidong":"1"},{"seq":655685229,"ctime":1709776626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655685229.shtml","title":"\u5de5\u4e1a\u91d1\u5c5e\u6982\u5ff5\u5f02\u52a8\u62c9\u5347 \u7f57\u5e73\u950c\u7535\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"news","yidong":"1"},{"seq":655285804,"ctime":1708687203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655285804.shtml","title":"Sora\u6982\u5ff5\u5f15\u9886\u9f99\u5e74\u9996\u5468\u884c\u60c5 \u5e03\u5c40AI\u57fa\u91d1\u5468\u5185\u6da8\u5e45\u660e\u663e","source":"\u91d1\u878d\u6295\u8d44\u62a5","stocks":"002114","type":"news"},{"seq":655026012,"ctime":1707380028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655026012.shtml","title":"\u7f57\u5e73\u950c\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651119.95\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002114","type":"yidong"},{"seq":654833577,"ctime":1707205322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833577.shtml","title":"2023\u5e74\u950c\u4ef7\u5e74\u5ea6\u4e0b\u8dcc\u8d859% \u4ea7\u4e1a\u94fe\u4e0a\u6e38\u4f01\u4e1a\u4e1a\u7ee9\u9884\u544a\u5404\u6709\u60b2\u6b22 \u8c01\u662f\u51c0\u5229\u9884\u589e\u4e4b\u738b\uff1f\u3010SMM\u4e13\u9898\u3011","source":"\u4e0a\u6d77\u6709\u8272\u91d1\u5c5e\u7f51","stocks":"002114","type":"yidong"},{"seq":654816138,"ctime":1707153060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654816138.shtml","title":"\u201c\u63a8\u8fdb\u4e61\u6751\u5168\u9762\u632f\u5174\u201d\u5f15\u70ed\u8bae \u4e0a\u5e02\u516c\u53f8\u79ef\u6781\u56de\u5e94","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"002114","type":"news"},{"seq":45935447,"ctime":1706630841,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45935447.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002114","type":"notice"},{"seq":653988870,"ctime":1704891818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240110\/653988870.shtml","title":"\u7f57\u5e73\u950c\u7535\u5c06\u4e8e1\u670826\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u516c\u53f82024\u5e74\u5ea6\u62df\u5411\u94f6\u884c\u7b49\u91d1\u878d\u673a\u6784\u7533\u8bf7\u878d\u8d44\u7efc\u5408\u6388\u4fe1\u989d\u5ea6\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"002114","type":"news"},{"seq":653581676,"ctime":1703679111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653581676.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u82a6\u8305\u6797\u94c5\u950c\u77ff\u81ea12\u670826\u65e5\u8d77\u6062\u590d\u751f\u4ea7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"news"},{"seq":653562705,"ctime":1703663408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653562705.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u666e\u5b9a\u53bf\u5411\u8363\u77ff\u4e1a\u6709\u9650\u516c\u53f8\u82a6\u8305\u6797\u94c5\u950c\u77ff\u53d6\u5f97\u65b0\u5b89\u5168\u751f\u4ea7\u8bb8\u53ef\u8bc1\u66a8\u590d\u4ea7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"yidong"},{"seq":45516097,"ctime":1703001678,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231220\/45516097.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u5173\u4e8e\u63a7\u80a1\u5b50\u516c\u53f8\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002114","type":"notice"},{"seq":652848342,"ctime":1701762206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652848342.shtml","title":"\u7f57\u5e73\u950c\u7535\u53d6\u5f97\u6e7f\u6cd5\u70bc\u950c\u7535\u89e3\u5faa\u73af\u6db2\u55b7\u6dcb\u51b7\u5374\u88c5\u7f6e\u4e13\u5229\uff0c\u5b9e\u73b0\u65cb\u8f6c\u96fe\u5316\u9ad8\u901f\u55b7\u6dcb\u63d0\u9ad8\u51b7\u5374\u6548\u679c","source":"\u91d1\u878d\u754c","stocks":"002114","type":"news"},{"seq":652739592,"ctime":1701388215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652739592.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4fe1\u96c5\u8fbe\u79f0\u672a\u6295\u8d44Pika\u4e0e\u5176\u65e0\u4efb\u4f55\u4e1a\u52a1\u5f80\u6765","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002114","type":"yidong"},{"seq":652726797,"ctime":1701345779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652726797.shtml","title":"\u5b89\u5168\u751f\u4ea7\u8bb8\u53ef\u8bc1\u5230\u671f \u7f57\u5e73\u950c\u7535\u5168\u8d44\u5b50\u516c\u53f8\u94c5\u950c\u77ff\u505c\u4ea7","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":652709738,"ctime":1701333204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652709738.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u666e\u5b9a\u53bf\u5411\u8363\u77ff\u4e1a\u6709\u9650\u516c\u53f8\u82a6\u8305\u6797\u94c5\u950c\u77ff\u505c\u4ea7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"yidong"},{"seq":652421985,"ctime":1700611676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652421985.shtml","title":"\u7f57\u5e73\u950c\u7535\u53d6\u5f97\u4f59\u70ed\u56de\u6536\u5229\u7528\u88c5\u7f6e\u4e13\u5229\uff0c\u5b9e\u73b0\u84b8\u6c7d\u52a0\u70ed\u53ca\u9505\u7089\u6392\u6c61\u6240\u4ea7\u70ed\u6c34\u7684\u4f59\u70ed\u56de\u6536\u518d\u5229\u7528","source":"\u91d1\u878d\u754c","stocks":"002114","type":"news"}]
2024-04-30,5.21,5.33,5.04,5.0600,143099,73863700,4.42;2024-04-29,5.07,5.26,5.01,5.2400,121926,62972600,3.77;2024-04-26,4.98,5.06,4.92,5.0400,107104,53620000,3.31;2024-04-25,4.86,5.04,4.81,4.9600,115419,57217500,3.57;2024-04-24,4.70,4.90,4.68,4.9000,128816,61913200,3.98;2024-04-23,4.75,4.75,4.63,4.6900,119677,56082400,3.70;2024-04-22,4.95,5.08,4.73,4.7500,178338,86366500,5.51;2024-04-19,4.91,5.26,4.89,4.9700,200740,101344800,6.21;2024-04-18,5.02,5.05,4.76,4.9800,234382,115310800,7.25;2024-04-17,4.73,5.10,4.60,5.0500,336279,165860200,10.40;2024-04-16,5.33,5.43,5.02,5.0200,127004,64975000,3.93;2024-04-15,5.94,6.04,5.58,5.5800,272874,155728500,8.44;2024-04-12,6.35,6.40,6.16,6.2000,215798,134727900,6.67;2024-04-11,6.10,6.59,6.02,6.3600,327777,208513800,10.14;2024-04-10,6.24,6.72,6.18,6.3900,294945,186890200,9.12;2024-04-09,6.09,6.31,6.06,6.2000,284359,175721200,8.79;2024-04-08,6.31,6.79,6.22,6.2900,419544,269962200,12.97;2024-04-03,6.16,6.39,6.06,6.2200,342499,212488100,10.59;2024-04-02,5.83,6.49,5.80,6.1200,367573,227431900,11.37;2024-04-01,5.66,5.96,5.61,5.9000,242959,141429100,7.51;2024-03-29,5.45,5.67,5.44,5.6600,170509,95276500,5.27;2024-03-28,5.33,5.47,5.30,5.4300,98409,53266200,3.04;2024-03-27,5.45,5.49,5.33,5.3300,100919,54558300,3.12;2024-03-26,5.43,5.50,5.28,5.4300,93437,50325600,2.89;2024-03-25,5.53,5.64,5.42,5.4500,137238,75944200,4.24;2024-03-22,5.70,5.73,5.48,5.5300,154803,86323200,4.79;2024-03-21,5.69,5.74,5.57,5.7100,175130,99183600,5.42;2024-03-20,5.55,5.75,5.47,5.6500,185400,104058000,5.73;2024-03-19,5.54,5.73,5.51,5.5700,182913,102892000,5.66;2024-03-18,5.60,5.69,5.45,5.5600,211900,117424700,6.55;2024-03-15,5.32,5.65,5.26,5.6000,306746,168627900,9.49;2024-03-14,5.33,5.55,5.28,5.3900,255112,138331100,7.89;2024-03-13,5.26,5.33,5.17,5.2900,176210,92464100,5.45;2024-03-12,5.40,5.44,5.21,5.3000,194392,102659600,6.01;2024-03-11,5.45,5.54,5.26,5.4000,282603,151399400,8.74;2024-03-08,5.44,5.84,5.35,5.4900,466696,258565000,14.43;2024-03-07,4.89,5.34,4.89,5.3400,106771,55622800,3.30;2024-03-06,4.76,4.92,4.74,4.8500,81342,39423300,2.52;2024-03-05,4.91,4.98,4.76,4.7600,80683,38802800,2.49;2024-03-04,5.00,5.06,4.82,4.9200,94689,46491500,2.93;2024-03-01,5.02,5.06,4.92,5.0000,108394,54006100,3.35;2024-02-29,4.74,5.02,4.72,4.9900,180202,88573900,5.57;2024-02-28,5.38,5.52,4.83,4.8500,223648,116129800,6.92;2024-02-27,5.15,5.41,5.08,5.3700,125325,66147700,3.88;2024-02-26,5.10,5.29,5.05,5.1400,152088,78313500,4.70;2024-02-23,4.91,5.12,4.85,5.0700,151592,75310700,4.69;2024-02-22,4.68,4.87,4.66,4.8700,132494,63278100,4.10;2024-02-21,4.46,4.85,4.44,4.6600,173784,81578000,5.37;2024-02-20,4.43,4.55,4.32,4.5400,135961,60423800,4.20;2024-02-19,4.32,4.50,4.25,4.4600,184136,80918300,5.69;2024-02-08,4.10,4.33,3.69,4.3000,298516,118364000,9.23;2024-02-07,4.52,4.59,4.10,4.1000,236118,99204600,7.30;2024-02-06,4.50,4.81,4.42,4.5600,244148,109673600,7.55;2024-02-05,5.42,5.43,4.91,4.9100,106890,53200000,3.31;2024-02-02,5.64,5.90,5.25,5.4600,125314,70603300,3.88;2024-02-01,5.85,5.85,5.49,5.6500,125982,71033200,3.90;2024-01-31,6.31,6.36,5.85,5.8700,120090,72728100,3.71;2024-01-30,6.53,6.57,6.31,6.3200,69383,44712900,2.15;2024-01-29,6.89,6.94,6.54,6.5600,84608,56274400,2.62;2024-01-26,6.70,6.98,6.67,6.8800,119202,82171700,3.69;2024-01-25,6.37,6.74,6.36,6.7100,91220,59688300,2.82;2024-01-24,6.20,6.34,6.03,6.3100,77272,47901800,2.39;2024-01-23,6.33,6.40,6.03,6.2000,105001,64514000,3.25;2024-01-22,6.64,6.70,6.23,6.2500,97501,62830400,3.02;2024-01-19,6.73,6.85,6.63,6.6400,75371,50627300,2.33;2024-01-18,6.92,7.00,6.51,6.7000,103176,69070400,3.19;2024-01-17,7.15,7.23,6.99,7.0100,52336,37179200,1.62;2024-01-16,7.24,7.29,7.09,7.2000,60509,43447200,1.87;2024-01-15,7.23,7.30,7.18,7.2300,42710,30882900,1.32;2024-01-12,7.26,7.41,7.25,7.2800,72466,53139400,2.24;2024-01-11,7.28,7.35,7.25,7.2800,65601,47801700,2.03;2024-01-10,7.37,7.47,7.31,7.3200,77361,57186400,2.39;2024-01-09,7.39,7.46,7.30,7.4200,53651,39705500,1.66;2024-01-08,7.42,7.49,7.31,7.3200,58574,43305400,1.81;2024-01-05,7.60,7.64,7.40,7.4600,88007,66102900,2.72;2024-01-04,7.56,7.70,7.53,7.6100,73186,55783900,2.26;2024-01-03,7.47,7.62,7.47,7.5600,74564,56402900,2.31;2024-01-02,7.49,7.71,7.46,7.5200,76339,57290800,2.36;2023-12-29,7.32,7.50,7.30,7.4800,90193,66930500,2.79;2023-12-28,7.18,7.34,7.18,7.3200,72670,52967400,2.25;2023-12-27,7.13,7.20,7.01,7.1700,47629,33849600,1.47;2023-12-26,7.17,7.24,7.12,7.1300,52523,37690700,1.62;2023-12-25,7.19,7.21,7.04,7.1700,47144,33574600,1.46;2023-12-22,7.26,7.30,7.13,7.1900,41824,30134700,1.29;2023-12-21,7.18,7.26,7.02,7.2600,61825,44125300,1.91;2023-12-20,7.17,7.32,7.16,7.2000,40004,29011800,1.24;2023-12-19,7.24,7.29,7.12,7.1800,47860,34333900,1.48;2023-12-18,7.34,7.37,7.25,7.2700,56529,41248900,1.75;2023-12-15,7.29,7.40,7.28,7.3500,79623,58507000,2.46;2023-12-14,7.29,7.41,7.27,7.2900,99489,72916800,3.08;2023-12-13,7.22,7.28,7.17,7.2000,50240,36325600,1.55;2023-12-12,7.12,7.20,7.05,7.1900,62984,44898000,1.95;2023-12-11,7.02,7.17,6.95,7.1100,74336,52742800,2.30;2023-12-08,7.28,7.32,7.07,7.0900,67416,48305900,2.08;2023-12-07,7.32,7.35,7.18,7.2400,62679,45284400,1.94;2023-12-06,7.23,7.32,7.20,7.3100,51254,37379500,1.58;2023-12-05,7.30,7.35,7.21,7.2300,49485,36076500,1.53;2023-12-04,7.22,7.37,7.21,7.3300,59056,43201300,1.83;2023-12-01,7.14,7.24,7.11,7.2200,50004,35977500,1.55;2023-11-30,7.26,7.28,7.11,7.1600,51428,36849800,1.59;2023-11-29,7.30,7.41,7.24,7.2500,61580,45048300,1.90;2023-11-28,7.22,7.30,7.16,7.2900,53214,38626300,1.65;2023-11-27,7.17,7.25,7.13,7.2100,50345,36184500,1.56;2023-11-24,7.21,7.25,7.14,7.1600,33119,23798000,1.02;2023-11-23,7.12,7.23,7.12,7.2100,31380,22546700,0.97;2023-11-22,7.20,7.29,7.13,7.1400,44962,32300700,1.39;2023-11-21,7.26,7.35,7.20,7.2100,46735,33949300,1.45;2023-11-20,7.19,7.25,7.13,7.2300,49481,35625400,1.53;2023-11-17,7.13,7.21,7.05,7.1700,47281,33804100,1.46;2023-11-16,7.13,7.19,7.09,7.1000,37565,26762300,1.16;2023-11-15,7.16,7.18,7.10,7.1500,61937,44289400,1.92;2023-11-14,7.15,7.16,7.02,7.0400,54044,38135600,1.67;2023-11-13,6.99,7.20,6.94,7.1300,73175,51697700,2.26;2023-11-10,6.95,7.02,6.91,6.9900,34643,24141500,1.07;2023-11-09,6.96,7.04,6.94,6.9500,58789,41079000,1.82;2023-11-08,6.96,7.01,6.92,6.9500,42577,29644700,1.32;2023-11-07,7.00,7.02,6.92,6.9800,44540,31052500,1.38;2023-11-06,6.92,7.00,6.91,6.9900,50063,34900300,1.55