[{"seq":49653693,"ctime":1730045250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241028\/49653693.shtml","title":"\u5982\u610f\u96c6\u56e2\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002193","type":"notice"},{"seq":662664734,"ctime":1729592944,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662664734.shtml","title":"\u5982\u610f\u96c6\u56e2\uff1a\u5b50\u516c\u53f8\u6e29\u5dde\u5e84\u5409\u91cd\u6574\u5b8c\u6210\u80a1\u6743\u8fc7\u6237\u5de5\u5546\u53d8\u66f4\uff0c\u516c\u53f8\u4e0d\u518d\u6301\u80a1","source":"\u91d1\u878d\u754c","stocks":"002193","type":"news"},{"seq":662592596,"ctime":1729471805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662592596.shtml","title":"\u5982\u610f\u96c6\u56e2\uff1a\u622a\u81f32024\u5e7410\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a24837\u4eba","source":"\u91d1\u878d\u754c","stocks":"002193","type":"news"},{"seq":662464527,"ctime":1729066245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662464527.shtml","title":"\u5982\u610f\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653514.88\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002193","type":"yidong"},{"seq":662421812,"ctime":1728978655,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662421812.shtml","title":"\u5982\u610f\u96c6\u56e210\u670815\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"},{"seq":662369227,"ctime":1728865457,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662369227.shtml","title":"\u201c\u86c7\u541e\u8c61\u201d\u5f0f\u5e76\u8d2d\u518d\u73b0\uff0c\u767e\u4ebf\u7ea7\u201c\u72ec\u89d2\u517d\u201d\u88ab\u6536\u7f16\uff01\u589e\u5e45\u8d851600%\uff0c\u6570\u636e\u8d44\u4ea7\u201c\u5165\u8868\u201d\u52a0\u901f\u8fdb\u884c\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6731\u542c\u6b66","stocks":"002193","type":"news"},{"seq":662336151,"ctime":1728638554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662336151.shtml","title":"\u5982\u610f\u96c6\u56e2\u5c06\u4e8e10\u670828\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u8c03\u65742024\u5e74\u5ea6\u65e5\u5e38\u5173\u8054\u4ea4\u6613\u9884\u8ba1\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"002193","type":"news"},{"seq":49074429,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49074429.shtml","title":"\u5982\u610f\u96c6\u56e2\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002193","type":"notice"},{"seq":49074471,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49074471.shtml","title":"\u5982\u610f\u96c6\u56e2\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002193","type":"notice"},{"seq":661066526,"ctime":1724376763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661066526.shtml","title":"\u670d\u88c5\u5bb6\u7eba\u677f\u5757\u76d8\u521d\u4e0b\u632b \u63a2\u8def\u8005\u8dcc\u8d856%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002193","type":"news"},{"seq":661033807,"ctime":1724313140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661033807.shtml","title":"\u5982\u610f\u96c6\u56e208\u670822\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"},{"seq":661030706,"ctime":1724302936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661030706.shtml","title":"\u670d\u88c5\u5bb6\u7eba\u677f\u5757\u5348\u540e\u8d70\u9ad8 \u5982\u610f\u96c6\u56e2\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002193","type":"news"},{"seq":661029785,"ctime":1724296847,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661029785.shtml","title":"\u6237\u5916\u7528\u54c1\u677f\u5757\u8d70\u9ad8 \u4e09\u592b\u6237\u5916\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002193","type":"yidong"},{"seq":660630562,"ctime":1723159239,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660630562.shtml","title":"\u8c01\u662f\u4e1a\u7ee9\u201c\u53cd\u8f6c\u738b\u201d\uff1f23\u80a1\u6709\u671b\u8776\u53d8 \u6700\u9ad8\u8d85\u989d\u6536\u76ca\u7387\u8fd130%\uff01\u4e09\u5927\u9a71\u52a8\u539f\u56e0\u66dd\u5149 \u8fd9\u4e9b\u516c\u53f8\u83b7\u5927\u989d\u56de\u8d2d","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b81\u58a8","stocks":"002193","type":"news"},{"seq":660359242,"ctime":1722466420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660359242.shtml","title":"\u5982\u610f\u96c6\u56e2\u5b9e\u63a7\u4eba\u591a\u9879\u8d44\u4ea7\u906d\u62cd\u5356 \u795e\u79d8\u4e70\u5bb63.04\u4ebf\u6458\u724c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002193","type":"yidong"},{"seq":660194461,"ctime":1721982207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194461.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u8dcc-1.09% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.97%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002193","type":"yidong"},{"seq":660018085,"ctime":1721634692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660018085.shtml","title":"\u5982\u610f\u96c6\u56e207\u670822\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"},{"seq":659801902,"ctime":1721029887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659801902.shtml","title":"\u5982\u610f\u96c6\u56e207\u670815\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"},{"seq":659778539,"ctime":1720792624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659778539.shtml","title":"\u5982\u610f\u96c6\u56e2\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a:\u5c06\u51fa\u73b0\u626d\u4e8f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002193","type":"yidong"},{"seq":659775442,"ctime":1720788003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659775442.shtml","title":"\u5982\u610f\u96c6\u56e2\uff1a\u9884\u8ba12024\u5e74\u524d\u534a\u5e74\u76c8\u52294900\u4e07\u5143-5900\u4e07\u5143 \u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002193","type":"yidong"},{"seq":659603239,"ctime":1720449284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659603239.shtml","title":"\u5982\u610f\u96c6\u56e2\u7b2c\u4e8c\u5927\u80a1\u4e1c\u5c71\u4e1c\u5982\u610f\u6bdb\u7eba\u96c6\u56e2\u6709\u9650\u8d23\u4efb\u516c\u53f8\u51cf\u630147.39\u4e07\u80a1","source":"\u91d1\u878d\u754c","stocks":"002193","type":"news"},{"seq":659530762,"ctime":1720168022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659530762.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u8dcc-0.51% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.08%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002193","type":"news"},{"seq":659401210,"ctime":1719906683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659401210.shtml","title":"\u5982\u610f\u96c6\u56e207\u670802\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"},{"seq":659380113,"ctime":1719838317,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659380113.shtml","title":"\u5982\u610f\u96c6\u56e2\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u6e29\u5dde\u5e84\u5409\u91cd\u6574\u8ba1\u5212\u83b7\u6cd5\u9662\u6279\u51c6","source":"\u91d1\u878d\u754c","stocks":"002193","type":"news"},{"seq":659353570,"ctime":1719800316,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659353570.shtml","title":"\u5982\u610f\u96c6\u56e2\u518d\u56e0\u4fe1\u62ab\u95ee\u9898\u88ab\u91c7\u53d6\u884c\u653f\u63aa\u65bd \u540c\u65e5\u603b\u4f1a\u8ba1\u5e08\u6362\u8058\u516c\u544a\u53d1\u5e03","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":"002193","type":"news"},{"seq":659319332,"ctime":1719572921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659319332.shtml","title":"\u5982\u610f\u96c6\u56e2\uff1a\u56e0\u4fe1\u606f\u62ab\u9732\u4e0d\u51c6\u786e\u88ab\u51fa\u5177\u8b66\u793a\u51fd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002193","type":"yidong"},{"seq":657806012,"ctime":1715660772,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657806012.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\u989d22000000.0\u5143","source":"\u91d1\u878d\u754c","stocks":"002193","type":"news"},{"seq":657571279,"ctime":1715077183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240507\/657571279.shtml","title":"\u53c8\u201c\u72ec\u201d\u53c8\u201c\u61c2\u201d\uff01\u72ec\u8463\u541121\u5bb6\u4e0a\u5e02\u516c\u53f8\u4eae\u5251","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u9648\u6f84","stocks":"002193","type":"news"},{"seq":657511937,"ctime":1714981862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657511937.shtml","title":"\u5982\u610f\u96c6\u56e205\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"}]

2024-11-22,5.10,5.13,4.84,4.8500,89664,44975300,3.43;2024-11-21,5.05,5.08,4.94,5.0400,70225,35200700,2.68;2024-11-20,4.87,5.05,4.82,5.0400,81650,40590400,3.12;2024-11-19,4.80,4.87,4.69,4.8700,79580,38051200,3.04;2024-11-18,4.98,5.12,4.76,4.8100,108841,53374600,4.16;2024-11-15,4.93,5.09,4.91,4.9100,81809,40843800,3.13;2024-11-14,5.18,5.23,4.96,4.9900,83435,42180000,3.19;2024-11-13,5.14,5.24,5.01,5.1900,94852,48608900,3.62;2024-11-12,5.17,5.29,5.09,5.1400,122672,63730500,4.69;2024-11-11,5.10,5.14,5.01,5.1300,100334,51001800,3.83;2024-11-08,5.17,5.23,4.99,5.0200,131202,66454900,5.01;2024-11-07,5.02,5.14,4.93,5.1400,113383,57667400,4.33;2024-11-06,4.99,5.06,4.90,4.9700,92653,46121100,3.54;2024-11-05,4.87,5.02,4.84,4.9600,93798,46189900,3.58;2024-11-04,4.74,4.84,4.70,4.8300,75880,36098600,2.90;2024-11-01,5.04,5.06,4.74,4.7800,143155,69477900,5.47;2024-10-31,5.00,5.10,4.99,5.0600,102403,51760400,3.91;2024-10-30,5.01,5.09,4.90,5.0300,118867,59520900,4.54;2024-10-29,5.28,5.32,5.02,5.0300,189915,97010100,7.26;2024-10-28,5.20,5.30,5.04,5.2800,156413,81506300,5.98;2024-10-25,4.94,5.12,4.93,5.1100,144789,72798500,5.53;2024-10-24,4.78,4.95,4.78,4.9400,130925,63693000,5.00;2024-10-23,4.87,4.98,4.81,4.8400,161869,78915500,6.18;2024-10-22,4.72,4.88,4.65,4.8600,205337,98700000,7.85;2024-10-21,4.58,4.81,4.56,4.7100,218484,101885000,8.35;2024-10-18,4.51,4.65,4.39,4.5900,270803,123315100,10.35;2024-10-17,4.55,4.68,4.49,4.5500,280146,128163000,10.70;2024-10-16,4.65,4.85,4.48,4.5900,443755,202795700,16.96;2024-10-15,4.35,4.74,4.21,4.7400,275361,127130400,10.52;2024-10-14,4.27,4.42,4.23,4.3100,126013,54221700,4.81;2024-10-11,4.47,4.47,4.20,4.2600,95679,41450100,3.66;2024-10-10,4.42,4.60,4.28,4.4400,127623,56642000,4.88;2024-10-09,4.95,4.95,4.50,4.5000,174247,80677700,6.66;2024-10-08,5.26,5.26,4.77,5.0000,247201,123289400,9.45;2024-09-30,4.56,4.80,4.41,4.7900,174801,80902200,6.68;2024-09-27,4.34,4.48,4.24,4.4100,109061,47510600,4.17;2024-09-26,4.17,4.24,4.14,4.2300,77739,32660300,2.97;2024-09-25,4.15,4.24,4.10,4.1500,125809,52489800,4.81;2024-09-24,3.93,4.12,3.93,4.1100,103964,42055600,3.97;2024-09-23,3.89,4.00,3.83,3.9500,61235,24220600,2.34;2024-09-20,3.89,3.91,3.82,3.8900,47533,18407000,1.82;2024-09-19,3.72,3.89,3.71,3.8800,69301,26581400,2.65;2024-09-18,3.78,3.80,3.63,3.7200,69438,25747600,2.65;2024-09-13,3.86,3.89,3.74,3.7800,62349,23780700,2.38;2024-09-12,3.84,3.90,3.81,3.8500,58583,22640700,2.24;2024-09-11,3.92,3.92,3.79,3.8300,80946,31015700,3.09;2024-09-10,3.90,3.97,3.82,3.9000,104994,40913200,4.01;2024-09-09,3.86,3.91,3.71,3.8000,82387,31426700,3.15;2024-09-06,3.97,4.09,3.80,3.8100,130582,51152600,4.99;2024-09-05,3.80,4.14,3.76,3.9000,204398,80703900,7.81;2024-09-04,3.74,3.90,3.70,3.8300,162118,62143400,6.19;2024-09-03,3.78,3.81,3.67,3.7200,73034,27295600,2.79;2024-09-02,3.76,3.88,3.73,3.7400,132737,50297300,5.07;2024-08-30,3.65,3.78,3.61,3.7100,142760,52968100,5.45;2024-08-29,3.49,3.61,3.44,3.6000,83105,29461600,3.18;2024-08-28,3.42,3.55,3.39,3.4800,64680,22572000,2.47;2024-08-27,3.59,3.60,3.45,3.4600,84685,29612600,3.24;2024-08-26,3.53,3.61,3.40,3.6100,134418,47511100,5.14;2024-08-23,3.75,3.75,3.54,3.5700,239298,86841300,9.14;2024-08-22,3.41,3.76,3.37,3.7600,141159,51391000,5.39;2024-08-21,3.38,3.44,3.35,3.4200,40108,13645800,1.53;2024-08-20,3.46,3.50,3.37,3.4000,48735,16683300,1.86;2024-08-19,3.48,3.51,3.44,3.4800,47196,16407100,1.80;2024-08-16,3.58,3.62,3.50,3.5100,53581,18994900,2.05;2024-08-15,3.52,3.60,3.46,3.5900,61377,21812100,2.35;2024-08-14,3.53,3.58,3.48,3.5200,58584,20675000,2.24;2024-08-13,3.45,3.51,3.35,3.5000,61780,21301400,2.36;2024-08-12,3.49,3.50,3.40,3.4300,68322,23510100,2.61;2024-08-09,3.63,3.63,3.49,3.4900,85126,30185900,3.25;2024-08-08,3.60,3.71,3.52,3.6200,119001,42844900,4.55;2024-08-07,3.76,3.81,3.66,3.6600,138082,51134300,5.28;2024-08-06,3.61,3.86,3.60,3.8400,202361,75346500,7.73;2024-08-05,3.66,4.04,3.57,3.5700,262061,98470600,10.01;2024-08-02,3.47,3.75,3.46,3.7300,228929,83280000,8.75;2024-08-01,3.41,3.66,3.39,3.5000,192515,67045500,7.36;2024-07-31,3.36,3.42,3.33,3.4200,132425,44722100,5.06;2024-07-30,3.30,3.37,3.27,3.3600,123289,40979600,4.71;2024-07-29,3.25,3.32,3.20,3.2800,148398,48601700,5.67;2024-07-26,3.15,3.29,3.15,3.2700,158758,51422200,6.07;2024-07-25,3.16,3.26,3.07,3.2000,160733,50863200,6.14;2024-07-24,3.23,3.27,3.10,3.1300,173358,54587100,6.62;2024-07-23,3.45,3.47,3.18,3.2200,350575,116350900,13.40;2024-07-22,2.98,3.25,2.98,3.2500,122644,38670700,4.69;2024-07-19,2.96,2.96,2.90,2.9500,129933,38154100,4.96;2024-07-18,2.98,2.99,2.90,2.9800,187244,55239800,7.15;2024-07-17,3.15,3.25,3.02,3.0500,277509,85708800,10.60;2024-07-16,3.46,3.47,3.17,3.2300,352405,117809200,13.47;2024-07-15,3.15,3.15,3.15,3.1500,42806,13483900,1.64;2024-07-12,2.88,2.97,2.83,2.8600,57142,16564500,2.18;2024-07-11,2.77,2.91,2.74,2.9000,79735,22663100,3.05;2024-07-10,2.81,2.84,2.69,2.7300,82665,22562400,3.16;2024-07-09,2.85,2.96,2.75,2.8400,134644,38000800,5.14;2024-07-08,3.03,3.08,2.88,2.9200,105457,31344200,4.03;2024-07-05,2.97,3.10,2.87,3.0200,122178,36678700,4.67;2024-07-04,3.00,3.05,2.91,3.0000,155515,46254700,5.94;2024-07-03,2.98,3.21,2.90,3.0200,238269,73036800,9.10;2024-07-02,2.77,3.00,2.75,3.0000,74802,21701300,2.86;2024-07-01,2.77,2.81,2.71,2.7300,47625,13045400,1.82;2024-06-28,2.78,2.85,2.76,2.7800,35034,9839900,1.34;2024-06-27,2.86,2.92,2.80,2.8000,55455,15749400,2.12;2024-06-26,2.78,2.89,2.71,2.8600,59600,16638100,2.28;2024-06-25,2.70,2.86,2.70,2.7500,70171,19369300,2.68;2024-06-24,2.79,2.85,2.63,2.6800,99597,27021800,3.81;2024-06-21,2.95,3.00,2.83,2.8700,46368,13482200,1.77;2024-06-20,3.03,3.08,2.95,2.9600,49152,14696100,1.88;2024-06-19,3.11,3.14,3.04,3.0800,42509,13141800,1.62;2024-06-18,3.00,3.10,2.98,3.1000,58841,18002400,2.25;2024-06-17,3.05,3.05,2.95,3.0200,54333,16262600,2.08;2024-06-14,3.04,3.05,2.95,3.0300,62914,18867200,2.40;2024-06-13,3.13,3.14,2.99,3.0300,72757,22106900,2.78;2024-06-12,2.99,3.13,2.90,3.1200,80591,24682500,3.08;2024-06-11,3.04,3.04,2.88,2.9700,76847,22626600,2.94;2024-06-07,2.89,3.09,2.89,3.0300,107552,32355600,4.11;2024-06-06,3.14,3.16,2.82,2.8600,195501,56584100,7.47;2024-06-05,3.27,3.28,3.08,3.1300,83150,26106300,3.18;2024-06-04,3.43,3.43,3.24,3.2800,96405,31705800,3.68;2024-06-03,3.57,3.60,3.38,3.4800,87461,30389900,3.34;2024-05-31,3.65,3.69,3.60,3.6100,39707,14393200,1.52;2024-05-30,3.77,3.77,3.61,3.6500,61316,22421200,2.34;2024-05-29,3.64,3.79,3.59,3.7700,98062,36220100,3.75;2024-05-28,3.70,3.76,3.63,3.6400,43009,15828400,1.64;2024-05-27,3.68,3.75,3.63,3.7300,54844,20206800,2.10;2024-05-24,3.74,3.76,3.66,3.7000,49774,18492200,1.90