[{"seq":657129418,"ctime":1713771364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240422\/657129418.shtml","title":"\u5982\u610f\u96c6\u56e204\u670822\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":"002193","type":"yidong"},{"seq":657018366,"ctime":1713418720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240418\/657018366.shtml","title":"\u5c71\u4e1c\u5982\u610f\u6bdb\u7eba\u670d\u88c5\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u6210\u88ab\u6267\u884c\u4eba\uff0c\u88ab\u6267\u884c\u91d1\u989d1058025.0\u5143","source":"\u91d1\u878d\u754c","stocks":"002193","type":"news"},{"seq":656167994,"ctime":1711023337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656167994.shtml","title":"\u7acb\u6848\u3001\u7559\u7f6e\u3001\u5904\u7f5a\uff0c\u5f00\u5e74\u6765\u201c\u51fa\u4e8b\u201d\u7684\u4e0a\u5e02\u516c\u53f8\u90fd\u6709\u54ea\u4e9b","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"002193","type":"news"},{"seq":46412611,"ctime":1710432338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240315\/46412611.shtml","title":"\u5982\u610f\u96c6\u56e2\uff1a2022\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002193","type":"notice"},{"seq":655892466,"ctime":1710330064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240313\/655892466.shtml","title":"\u5982\u610f\u96c6\u56e2\u8fdd\u89c4\u88ab\u67e5\u660e\u906d\u6df1\u4ea4\u6240\u516c\u5f00\u8c34\u8d23","source":"\u91d1\u878d\u754c","stocks":"002193","type":"news"},{"seq":655887811,"ctime":1710327982,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240313\/655887811.shtml","title":"\u575a\u6301\u4f9d\u6cd5\u4ece\u4e25\u76d1\u7ba1 \u6df1\u4ea4\u6240\u4eca\u5e74\u7d2f\u8ba1\u5bf912\u540d\u201c\u5173\u952e\u5c11\u6570\u201d\u91c7\u53d6\u516c\u5f00\u8ba4\u5b9a\u63aa\u65bd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002193","type":"news"},{"seq":655658442,"ctime":1709719960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655658442.shtml","title":"\u5982\u610f\u96c6\u56e2\uff1a\u516c\u53f8\u4ea7\u54c1\u51fa\u53e3\u65e5\u672c\u5360\u8425\u6536\u6bd4\u4f8b\u8f83\u5c0f\uff0c\u672a\u6709\u91cd\u5927\u5f71\u54cd","source":"\u5317\u4eac\u5546\u62a5\u7f51","stocks":"002193","type":"yidong","yidong":"1"},{"seq":655649757,"ctime":1709711484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655649757.shtml","title":"\u5982\u610f\u96c6\u56e203\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002193","type":"yidong","yidong":"1"},{"seq":655421164,"ctime":1709112161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655421164.shtml","title":"\u7f5a\u5355\u76d1\u7ba1\u51fd\u4e0d\u65ad\uff0c\u80a1\u4ef7\u4e00\u5e74\u8dcc\u8d8550% \u5982\u610f\u96c6\u56e2\u8d1f\u9762\u65b0\u95fb\u7f20\u8eab\uff0c\u80a1\u4e1c\u53c8\u906d\u88ab\u52a8\u51cf\u6301","source":"\u6295\u8d44\u5feb\u62a5","stocks":"002193","type":"news","yidong":"1"},{"seq":655031436,"ctime":1707384624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655031436.shtml","title":"\u5982\u610f\u96c6\u56e2\u6536\u5173\u6ce8\u51fd\uff0c\u56e0\u672a\u5145\u5206\u8ba1\u63d0\u957f\u671f\u80a1\u6743\u6295\u8d44\u51cf\u503c\u53ca\u672a\u6309\u89c4\u5b9a\u5c65\u884c\u5173\u8054\u4ea4\u6613\u5ba1\u8bae\u7a0b\u5e8f\u548c\u4fe1\u606f\u62ab\u9732\u4e49\u52a1","source":"\u91d1\u878d\u754c","stocks":"002193","type":"news"},{"seq":655026148,"ctime":1707380249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655026148.shtml","title":"\u5982\u610f\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651501.50\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002193","type":"yidong"},{"seq":45941421,"ctime":1706630843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45941421.shtml","title":"\u5982\u610f\u96c6\u56e2\uff1a2023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002193","type":"notice","yidong":"1"},{"seq":653879301,"ctime":1704699774,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653879301.shtml","title":"\u5982\u610f\u96c6\u56e2\u4fe1\u62ab\u8fdd\u89c4\u88ab\u7f5a\u8d851300\u4e07 \u90b1\u4e9a\u592b\u503a\u53f0\u9ad8\u7b51\u201c\u4e2d\u56fdLV\u201d\u68a6\u788e","source":"\u65b0\u5feb\u62a5","stocks":"002193","type":"news"},{"seq":653836739,"ctime":1704427571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240105\/653836739.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u6614\u65e5\u201c\u4e2d\u56fdLV\u201d\u65d7\u4e0b\u5982\u610f\u96c6\u56e2\u5904\u7f5a\u843d\u5730 \u53d7\u635f\u6295\u8d44\u8005\u53ef\u62a5\u540d\u7ef4\u6743","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"002193","type":"news"},{"seq":653833472,"ctime":1704419504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240105\/653833472.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u3001\u8463\u76d1\u9ad8\uff0c\u96c6\u4f53\u88ab\u7f5a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u67f4\u5218\u658c","stocks":"002193","type":"news"},{"seq":653829134,"ctime":1704413526,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240105\/653829134.shtml","title":"\u88ab\u7f5a\u8d85\u5343\u4e07\uff0c\u8fd9\u5bb6A\u80a1\u53ca\u9ad8\u7ba1\u201c\u683d\u4e86\u201d","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5fc6\u5c71","stocks":"002193","type":"news"},{"seq":653821018,"ctime":1704378539,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653821018.shtml","title":"\u56e0\u672a\u53ca\u65f6\u62ab\u9732\u5173\u8054\u4ea4\u6613\u4e8b\u9879 \u5982\u610f\u96c6\u56e2\u53ca\u76f8\u5173\u5f53\u4e8b\u4eba\u6536\u7f5a\u5355","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002193","type":"yidong"},{"seq":653813260,"ctime":1704368598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653813260.shtml","title":"1\u67084\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u98de\u9f99\u80a1\u4efd2023\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u9884\u589e197%\u2015233%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002193","type":"yidong"},{"seq":653812060,"ctime":1704367999,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653812060.shtml","title":"\u5982\u610f\u96c6\u56e2\uff1a\u516c\u53f8\u4fe1\u62ab\u8fdd\u6cd5\u8fdd\u89c4 \u8bc1\u76d1\u4f1a\u5904\u4ee5\u7f5a\u6b3e1205\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002193","type":"news"},{"seq":653558832,"ctime":1703650547,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653558832.shtml","title":"\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u9886\u5de8\u989d\u7f5a\u5355 \u5bf9\u4e25\u91cd\u8fdd\u89c4\u884c\u4e3a\u91cd\u62f3\u51fa\u51fb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002193","type":"news"},{"seq":653551392,"ctime":1703634280,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653551392.shtml","title":"\u5e74\u518595\u5bb6\u4e0a\u5e02\u516c\u53f8\u88ab\u7acb\u6848\u8c03\u67e5","source":"\u6df1\u5733\u5546\u62a5","stocks":"002193","type":"news"},{"seq":653422292,"ctime":1703208824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231222\/653422292.shtml","title":"\u670d\u88c5\u5bb6\u7eba\u6982\u5ff5\u65e9\u76d8\u8d70\u5f3a \u534e\u65af\u80a1\u4efd2\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002193","type":"news"},{"seq":653403559,"ctime":1703160984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231221\/653403559.shtml","title":"\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u88ab\u7f5a\u8d85\u5343\u4e07 \u76d1\u7ba1\u4e25\u60e9\u8d44\u672c\u5e02\u573a\u4e71\u8c61","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002193","type":"news"},{"seq":652846990,"ctime":1701759242,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652846990.shtml","title":"\u5173\u8054\u4ea4\u6613\u3001\u8d44\u91d1\u5360\u7528\u672a\u53ca\u65f6\u62ab\u9732 \u5982\u610f\u96c6\u56e2\u53ca14\u540d\u8d1f\u8d23\u4eba\u62df\u88ab\u7f5a\u5171\u8ba11305\u4e07\u5143","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":"002193","type":"news"},{"seq":652844511,"ctime":1701748730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652844511.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u865a\u6784\u4e1a\u52a1\u8f6c\u7ed9\u5173\u8054\u65b95.94\u4ebf\u5143 \u5982\u610f\u96c6\u56e2\u6536\u5904\u7f5a\u544a\u77e5\u4e66 \u7ef4\u6743\u5f81\u96c6\u5f00\u59cb","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"002193","type":"news"},{"seq":652844336,"ctime":1701748229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652844336.shtml","title":"\u865a\u6784\u91c7\u8d2d\u4e1a\u52a1\u3001\u672a\u53ca\u65f6\u62ab\u9732\u5173\u8054\u4ea4\u6613 \u5982\u610f\u96c6\u56e2\u5b9e\u63a7\u4eba\u5c06\u88ab\u91c7\u53d610\u5e74\u5e02\u573a\u7981\u5165\u63aa\u65bd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002193","type":"news"},{"seq":652752896,"ctime":1701425995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652752896.shtml","title":"\u5982\u610f\u96c6\u56e212\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002193","type":"yidong"},{"seq":652708443,"ctime":1701330660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652708443.shtml","title":"\u5982\u610f\u96c6\u56e211\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002193","type":"yidong","yidong":"1"},{"seq":652703264,"ctime":1701314849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652703264.shtml","title":"\u5982\u610f\u96c6\u56e210.0%\u6da8\u505c\uff0c\u603b\u5e02\u503c19.29\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002193","type":"news","yidong":"1"},{"seq":652703248,"ctime":1701314801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652703248.shtml","title":"\u6297\u75c5\u6bd2\u9762\u6599\u6982\u5ff5\u80a1\u5c40\u90e8\u5f02\u52a8 \u5982\u610f\u96c6\u56e2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002193","type":"news","yidong":"1"},{"seq":652176196,"ctime":1699948272,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652176196.shtml","title":"\u5982\u610f\u96c6\u56e211\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002193","type":"yidong"},{"seq":652132421,"ctime":1699861869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231113\/652132421.shtml","title":"\u5982\u610f\u96c6\u56e211\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002193","type":"yidong","yidong":"1"}]
2024-04-30,3.73,3.85,3.55,3.6700,161752,59854600,6.18;2024-04-29,3.40,3.62,3.37,3.6200,96761,34121900,3.71;2024-04-26,3.45,3.46,3.34,3.4200,77998,26520600,2.99;2024-04-25,3.41,3.48,3.34,3.4200,82242,28199000,3.15;2024-04-24,3.33,3.44,3.30,3.4000,123912,41837600,4.75;2024-04-23,3.15,3.36,3.15,3.3200,139819,45920700,5.36;2024-04-22,3.37,3.42,3.07,3.1800,216408,68783700,8.30;2024-04-19,3.53,3.56,3.35,3.3700,135435,46566700,5.20;2024-04-18,3.71,3.72,3.45,3.5500,140468,50194700,5.39;2024-04-17,3.45,3.71,3.41,3.7000,146313,52837000,5.61;2024-04-16,3.76,3.89,3.53,3.5300,33723,12017300,1.29;2024-04-15,4.20,4.26,3.92,3.9200,107964,43039200,4.14;2024-04-12,4.45,4.52,4.35,4.3600,48466,21345500,1.86;2024-04-11,4.41,4.55,4.39,4.4300,47101,21049600,1.81;2024-04-10,4.62,4.66,4.38,4.4700,64763,29065700,2.48;2024-04-09,4.58,4.67,4.54,4.6400,51377,23730400,1.97;2024-04-08,4.84,4.85,4.57,4.5800,88927,41532900,3.41;2024-04-03,4.88,4.90,4.72,4.8500,68064,32728200,2.61;2024-04-02,4.80,4.88,4.78,4.8500,86483,41874100,3.32;2024-04-01,4.73,4.82,4.67,4.8200,66861,31786700,2.56;2024-03-29,4.65,4.69,4.53,4.6600,55216,25520700,2.12;2024-03-28,4.47,4.63,4.43,4.6000,63138,28794700,2.42;2024-03-27,4.63,4.67,4.45,4.4700,61583,28039900,2.36;2024-03-26,4.64,4.75,4.53,4.6300,65533,30300100,2.51;2024-03-25,4.74,4.81,4.60,4.6200,72525,34067400,2.78;2024-03-22,4.91,4.94,4.73,4.7800,86687,41776300,3.33;2024-03-21,4.85,4.93,4.73,4.8900,91606,44402400,3.51;2024-03-20,4.69,4.81,4.68,4.8100,74945,35519800,2.88;2024-03-19,4.76,4.83,4.68,4.6900,82405,39025800,3.16;2024-03-18,4.65,4.76,4.55,4.7300,128889,60333000,4.94;2024-03-15,4.44,4.59,4.42,4.5700,128465,58096200,4.93;2024-03-14,4.45,4.48,4.32,4.4200,87621,38651500,3.36;2024-03-13,4.49,4.52,4.37,4.4400,103074,45705400,3.95;2024-03-12,4.35,4.48,4.30,4.4700,134766,59422800,5.17;2024-03-11,4.26,4.36,4.19,4.3500,119817,51534600,4.60;2024-03-08,4.30,4.35,4.16,4.2400,134665,57050700,5.17;2024-03-07,4.60,4.69,4.26,4.3000,319073,142960900,12.24;2024-03-06,4.02,4.44,4.02,4.4400,74072,32441400,2.84;2024-03-05,4.23,4.25,4.02,4.0400,99110,40583600,3.80;2024-03-04,4.28,4.32,4.00,4.2300,104625,43805100,4.01;2024-03-01,4.35,4.38,4.18,4.2700,95968,40972900,3.68;2024-02-29,4.05,4.32,3.99,4.2900,149794,63081300,5.75;2024-02-28,4.70,4.87,4.18,4.1800,210509,95286300,8.08;2024-02-27,4.48,4.65,4.39,4.6400,124757,56667100,4.79;2024-02-26,4.45,4.59,4.31,4.4600,166566,73964700,6.39;2024-02-23,4.13,4.47,4.12,4.4000,177437,76091800,6.81;2024-02-22,3.87,4.09,3.87,4.0700,138486,55326300,5.31;2024-02-21,3.62,3.99,3.61,3.8800,178008,68593800,6.83;2024-02-20,3.57,3.69,3.47,3.6800,130112,46949800,4.99;2024-02-19,3.33,3.60,3.27,3.5900,232634,80697100,8.92;2024-02-08,3.13,3.49,3.07,3.4400,279966,90026600,10.74;2024-02-07,3.78,3.79,3.41,3.4100,159893,55077100,6.13;2024-02-06,3.78,3.95,3.78,3.7900,179446,68291300,6.88;2024-02-05,4.59,4.59,4.20,4.2000,34753,14755900,1.33;2024-02-02,4.96,5.11,4.46,4.6700,102364,49022600,3.93;2024-02-01,4.85,5.06,4.77,4.9600,121218,59556000,4.65;2024-01-31,5.47,5.64,5.14,5.1400,99345,52726200,3.81;2024-01-30,6.01,6.04,5.71,5.7100,43651,25519600,1.67;2024-01-29,6.30,6.37,6.01,6.0100,50688,30923400,1.94;2024-01-26,6.17,6.41,6.17,6.2800,59755,37759000,2.29;2024-01-25,6.01,6.20,5.88,6.1900,63764,38661900,2.45;2024-01-24,5.73,6.03,5.68,5.9600,94118,55261800,3.61;2024-01-23,5.96,5.98,5.62,5.7300,77198,44049300,2.96;2024-01-22,6.49,6.52,5.92,5.9900,63681,39479600,2.44;2024-01-19,6.49,6.69,6.42,6.4900,54105,35451900,2.08;2024-01-18,6.61,6.69,6.31,6.4900,65570,42406100,2.52;2024-01-17,6.68,6.83,6.66,6.6700,46048,31137700,1.77;2024-01-16,6.79,6.84,6.59,6.7100,49244,32967200,1.89;2024-01-15,6.68,6.82,6.66,6.7900,50162,33991300,1.92;2024-01-12,6.76,6.84,6.69,6.7000,51608,34935800,1.98;2024-01-11,6.71,6.78,6.66,6.7500,49374,33207600,1.89;2024-01-10,6.80,6.84,6.71,6.7100,47878,32424700,1.84;2024-01-09,6.66,6.90,6.66,6.8500,75692,51589200,2.90;2024-01-08,6.73,6.83,6.66,6.6600,44733,30091800,1.72;2024-01-05,6.78,6.93,6.72,6.7600,55911,38142400,2.14;2024-01-04,6.80,6.90,6.80,6.8500,48542,33280400,1.86;2024-01-03,6.88,6.89,6.76,6.8100,45023,30635700,1.73;2024-01-02,6.62,6.89,6.62,6.8600,78005,53108800,2.99;2023-12-29,6.47,6.65,6.43,6.6200,44732,29429300,1.72;2023-12-28,6.47,6.55,6.30,6.4700,65600,42258700,2.52;2023-12-27,6.51,6.55,6.39,6.4800,48548,31391400,1.86;2023-12-26,6.68,6.72,6.43,6.4900,65891,43069400,2.53;2023-12-25,6.68,6.73,6.51,6.6300,108599,71734200,4.17;2023-12-22,6.98,7.24,6.71,6.7600,142677,99565700,5.47;2023-12-21,6.65,6.92,6.61,6.9100,78444,53374500,3.01;2023-12-20,6.81,6.85,6.71,6.7200,53019,35880000,2.03;2023-12-19,6.83,6.88,6.71,6.7700,63111,42724500,2.42;2023-12-18,7.02,7.04,6.81,6.8500,74517,51461100,2.86;2023-12-15,6.96,7.03,6.86,7.0100,77655,54159900,2.98;2023-12-14,6.91,7.02,6.86,6.9600,74347,51684500,2.85;2023-12-13,6.99,7.02,6.88,6.9000,69378,48054200,2.66;2023-12-12,6.88,7.00,6.85,6.9900,104727,72760200,4.02;2023-12-11,6.80,6.98,6.76,6.9100,134468,92656300,5.16;2023-12-08,7.11,7.15,6.73,6.8000,195918,134794300,7.52;2023-12-07,7.16,7.37,7.11,7.1200,124543,89738200,4.78;2023-12-06,7.22,7.32,7.15,7.2100,193104,139418200,7.41;2023-12-05,7.32,7.52,7.25,7.2500,250666,184797700,9.62;2023-12-04,7.24,7.54,7.24,7.3900,346847,257644700,13.31;2023-12-01,7.29,7.87,7.19,7.3900,585681,440804900,22.47;2023-11-30,6.79,7.48,6.77,7.4800,314168,226547500,12.05;2023-11-29,6.88,6.93,6.74,6.8000,66093,44997000,2.54;2023-11-28,6.88,6.95,6.83,6.9000,66394,45749600,2.55;2023-11-27,6.94,7.01,6.73,6.9300,141770,97854200,5.44;2023-11-24,6.91,7.15,6.89,7.0400,168041,117582900,6.45;2023-11-23,7.00,7.01,6.88,6.9500,79560,55202600,3.05;2023-11-22,7.06,7.07,6.94,6.9700,100656,70365400,3.86;2023-11-21,6.93,7.07,6.93,6.9900,145450,101919300,5.58;2023-11-20,6.87,7.02,6.84,6.9500,166485,115391200,6.39;2023-11-17,6.87,6.96,6.84,6.9100,164125,113160800,6.30;2023-11-16,6.90,7.30,6.87,6.8800,246537,171307400,9.46;2023-11-15,6.94,6.97,6.78,6.9000,247448,170130500,9.49;2023-11-14,7.25,7.25,6.87,7.0000,392316,273127300,15.05;2023-11-13,6.71,7.28,6.69,7.2800,238192,168180600,9.14;2023-11-10,6.51,6.65,6.50,6.6200,39144,25751000,1.50;2023-11-09,6.64,6.73,6.53,6.5600,44051,29071700,1.69;2023-11-08,6.66,6.74,6.62,6.6400,37215,24885400,1.43;2023-11-07,6.64,6.68,6.58,6.6500,32508,21580000,1.25;2023-11-06,6.60,6.68,6.56,6.6700,51209,33891000,1.96