[{"seq":663394834,"ctime":1731311754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663394834.shtml","title":"\u534e\u4e1c\u6570\u63a711\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002248","type":"yidong"},{"seq":663336979,"ctime":1731052533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663336979.shtml","title":"\u534e\u4e1c\u6570\u63a711\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002248","type":"yidong"},{"seq":663240351,"ctime":1730879735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663240351.shtml","title":"\u534e\u4e1c\u6570\u63a711\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002248","type":"yidong"},{"seq":663192153,"ctime":1730793404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663192153.shtml","title":"\u534e\u4e1c\u6570\u63a711\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002248","type":"yidong"},{"seq":663140885,"ctime":1730706832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663140885.shtml","title":"\u534e\u4e1c\u6570\u63a711\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002248","type":"yidong"},{"seq":663067323,"ctime":1730426968,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663067323.shtml","title":"\u9ad8\u4f4d\u4eba\u6c14\u80a1\u6301\u7eed\u6740\u8dcc 20\u591a\u80a1\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002248","type":"news"},{"seq":663021970,"ctime":1730361125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663021970.shtml","title":"\u534e\u4e1c\u6570\u63a710\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002248","type":"yidong"},{"seq":662917481,"ctime":1730193698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662917481.shtml","title":"\u534e\u4e1c\u6570\u63a7\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c3 \u4e2a\u4ea4\u6613\u65e5\u5185\u6536\u76d8\u4ef7\u683c\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8fbe 22.13%","source":"\u91d1\u878d\u754c","stocks":"002248","type":"news"},{"seq":662909190,"ctime":1730188293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662909190.shtml","title":"\u534e\u4e1c\u6570\u63a710\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002248","type":"yidong"},{"seq":662862010,"ctime":1730106009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662862010.shtml","title":"\u534e\u4e1c\u6570\u63a710\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002248","type":"yidong"},{"seq":662860319,"ctime":1730105002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662860319.shtml","title":"\u534e\u4e1c\u6570\u63a710\u670828\u65e5\u521b\u4e00\u5e74\u65b0\u9ad8\uff0c\u76d8\u4e2d\u6700\u9ad8\u89e6\u53ca10.64\u5143","source":"\u91d1\u878d\u754c","stocks":"002248","type":"news"},{"seq":662800086,"ctime":1729845504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662800086.shtml","title":"\u534e\u4e1c\u6570\u63a7\u9f99\u864e\u699c\uff1a\u8425\u4e1a\u90e8\u51c0\u4e70\u51656319.64\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002248","type":"yidong"},{"seq":662798134,"ctime":1729843973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662798134.shtml","title":"\u534e\u4e1c\u6570\u63a710\u670825\u65e5\u521b\u4e00\u5e74\u65b0\u9ad8\uff0c\u76d8\u4e2d\u6700\u9ad8\u89e6\u53ca9.67\u5143","source":"\u91d1\u878d\u754c","stocks":"002248","type":"news"},{"seq":662796829,"ctime":1729842657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662796829.shtml","title":"\u534e\u4e1c\u6570\u63a710\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002248","type":"yidong"},{"seq":49616695,"ctime":1729786050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241025\/49616695.shtml","title":"\u534e\u4e1c\u6570\u63a7\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002248","type":"notice"},{"seq":662753231,"ctime":1729761354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662753231.shtml","title":"\u534e\u4e1c\u6570\u63a7\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8","source":"\u91d1\u878d\u754c","stocks":"002248","type":"news"},{"seq":662748004,"ctime":1729757470,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662748004.shtml","title":"\u534e\u4e1c\u6570\u63a7\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652.06\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002248","type":"yidong"},{"seq":662698610,"ctime":1729669882,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662698610.shtml","title":"\u534e\u4e1c\u6570\u63a710\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002248","type":"yidong"},{"seq":48989591,"ctime":1724774848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/48989591.shtml","title":"\u534e\u4e1c\u6570\u63a7\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002248","type":"notice"},{"seq":48989047,"ctime":1724774741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/48989047.shtml","title":"\u534e\u4e1c\u6570\u63a7\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002248","type":"notice"},{"seq":661170787,"ctime":1724749626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661170787.shtml","title":"\u534e\u4e1c\u6570\u63a7\uff1a2024\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u6ed131.92%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002248","type":"yidong"},{"seq":660643933,"ctime":1723189907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660643933.shtml","title":"\u534e\u4e1c\u6570\u63a708\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002248","type":"yidong"},{"seq":660599430,"ctime":1723103513,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660599430.shtml","title":"\u534e\u4e1c\u6570\u63a708\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002248","type":"yidong"},{"seq":660597744,"ctime":1723097736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660597744.shtml","title":"\u5de5\u4e1a\u6bcd\u673a\u6982\u5ff5\u5f02\u52a8\u62c9\u5347 \u534e\u4e1c\u6570\u63a7\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002248","type":"news"},{"seq":660411402,"ctime":1722565323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660411402.shtml","title":"\u5de5\u4e1a\u6bcd\u673a\u677f\u5757\u65e9\u76d8\u8d70\u5f31\uff0c\u534e\u4e1c\u91cd\u673a\u5c01\u6b7b\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002248","type":"yidong"},{"seq":659929376,"ctime":1721289033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659929376.shtml","title":"\u534e\u4e1c\u6570\u63a707\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002248","type":"yidong"},{"seq":659927508,"ctime":1721282687,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659927508.shtml","title":"\u673a\u5668\u4eba\u5348\u540e\u7ffb\u7ea2\uff0c\u4efd\u989d\u521b\u8fd1\u4e00\u5e74\u65b0\u9ad8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news"},{"seq":659926592,"ctime":1721278978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659926592.shtml","title":"\u5de5\u4e1a\u6bcd\u673a\u677f\u5757\u5348\u540e\u8d70\u5f3a \u534e\u4e1c\u91cd\u673a\u3001\u9752\u6d77\u534e\u9f0e\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002248","type":"news"},{"seq":659796865,"ctime":1721010505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659796865.shtml","title":"\u5de5\u4e1a\u6bcd\u673a\u677f\u5757\u9707\u8361\u8d70\u4f4e \u521b\u76ca\u901a\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002248","type":"news"},{"seq":659307373,"ctime":1719563570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659307373.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u8dcc-1.44% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.41%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002248","type":"yidong"},{"seq":659215896,"ctime":1719392410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240626\/659215896.shtml","title":"\u534e\u4e1c\u6570\u63a706\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002248","type":"yidong"},{"seq":659195350,"ctime":1719336856,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240626\/659195350.shtml","title":"\u5de5\u4e1a\u6bcd\u673a\u518d\u8fce\u653f\u7b56\u6696\u98ce \u4ea7\u4e1a\u94fe\u4f01\u4e1a\u53d1\u529b\u9ad8\u7aef\u5236\u9020","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"002248","type":"news"},{"seq":659168817,"ctime":1719301858,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659168817.shtml","title":"\u534e\u4e1c\u6570\u63a706\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002248","type":"yidong"},{"seq":659161412,"ctime":1719279228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659161412.shtml","title":"\u5de5\u4e1a\u6bcd\u673a\u6982\u5ff5\u5f02\u52a8\u62c9\u5347 \u6052\u800c\u8fbe\u3001\u534e\u4e1c\u6570\u63a7\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002248","type":"news"},{"seq":658947193,"ctime":1718708505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658947193.shtml","title":"\u5c71\u4e1c\u8f96\u533a\u4e0a\u5e02\u516c\u53f8\u72ec\u8463\u4e3b\u52a8\u53d1\u58f0 \u63d0\u8bae\u66f4\u6362\u53d7\u7f5a\u5ba1\u8ba1\u673a\u6784","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002248","type":"yidong"}]

2024-11-22,9.08,9.09,8.64,8.6800,185511,165174100,6.03;2024-11-21,9.05,9.10,8.89,9.0700,182213,164005500,5.93;2024-11-20,8.75,9.10,8.65,9.0500,240772,215869100,7.83;2024-11-19,8.35,8.73,8.35,8.7300,233903,200403800,7.61;2024-11-18,8.80,8.85,8.23,8.3100,296302,251886200,9.64;2024-11-15,9.68,9.69,8.82,8.8500,378111,349617300,12.30;2024-11-14,9.65,9.93,9.49,9.7600,409596,400375600,13.32;2024-11-13,9.60,9.69,9.20,9.6900,316057,299173100,10.28;2024-11-12,9.82,9.99,9.43,9.6500,393976,383532600,12.81;2024-11-11,10.24,10.24,9.63,9.9100,721903,711840600,23.48;2024-11-08,9.40,10.34,9.35,10.3400,1059211,1057737700,34.45;2024-11-07,9.20,9.45,8.98,9.4000,563394,519334700,18.32;2024-11-06,9.68,10.15,9.30,9.3500,547482,526026200,17.80;2024-11-05,9.45,9.89,9.28,9.6200,691746,657057100,22.50;2024-11-04,9.28,10.34,9.28,9.5600,656186,633122300,21.34;2024-11-01,10.98,10.98,10.31,10.3100,293600,308521200,9.55;2024-10-31,10.40,11.45,10.11,11.4500,1028429,1142611500,33.45;2024-10-30,10.20,10.88,10.05,10.4100,701840,731070200,22.82;2024-10-29,10.88,11.70,10.42,10.8900,1157284,1290447400,37.64;2024-10-28,9.68,10.64,9.50,10.6400,656593,671557300,21.35;2024-10-25,9.23,9.67,9.05,9.6700,957190,913386900,31.13;2024-10-24,8.04,8.79,7.99,8.7900,771062,657004900,25.08;2024-10-23,7.32,7.99,7.32,7.9900,462153,360054500,15.03;2024-10-22,7.08,7.32,7.05,7.2600,236641,170582300,7.70;2024-10-21,7.04,7.12,6.93,7.0500,192827,135761700,6.27;2024-10-18,6.85,7.10,6.83,7.0300,221499,155103400,7.20;2024-10-17,6.81,7.13,6.81,6.9400,194083,134865600,6.31;2024-10-16,6.63,6.95,6.60,6.8000,104197,70874600,3.39;2024-10-15,6.90,7.10,6.81,6.8100,149714,104009300,4.87;2024-10-14,6.85,7.04,6.74,7.0400,171762,118483900,5.59;2024-10-11,7.16,7.29,6.83,6.9500,191461,134103800,6.23;2024-10-10,7.62,7.80,7.31,7.3300,308496,232089200,10.03;2024-10-09,7.21,8.15,6.76,7.6200,499802,371541100,16.25;2024-10-08,7.77,7.77,7.01,7.4900,440953,326856500,14.34;2024-09-30,6.70,7.15,6.55,7.0800,368877,253565000,12.00;2024-09-27,6.32,6.62,6.25,6.5200,243909,156739700,7.93;2024-09-26,6.09,6.25,6.05,6.2500,158835,98231700,5.17;2024-09-25,6.14,6.23,6.04,6.0800,149801,92002300,4.87;2024-09-24,5.98,6.09,5.92,6.0800,111799,67419600,3.64;2024-09-23,5.97,5.97,5.88,5.9300,63553,37665500,2.07;2024-09-20,5.91,6.05,5.83,5.9900,111150,66086500,3.61;2024-09-19,5.80,5.92,5.75,5.8800,59786,35014400,1.94;2024-09-18,5.82,5.83,5.62,5.7600,55610,31751300,1.81;2024-09-13,5.84,5.88,5.78,5.7800,47488,27611900,1.54;2024-09-12,5.93,5.99,5.85,5.8600,52830,31278200,1.72;2024-09-11,5.92,5.95,5.85,5.8900,41578,24513000,1.35;2024-09-10,5.88,5.97,5.83,5.9600,60400,35643400,1.96;2024-09-09,5.80,5.91,5.76,5.9100,54200,31794600,1.76;2024-09-06,6.00,6.03,5.84,5.8600,76720,45358300,2.50;2024-09-05,6.02,6.08,5.95,6.0300,76644,46104700,2.49;2024-09-04,5.95,6.06,5.90,5.9900,71835,43017800,2.34;2024-09-03,6.13,6.17,5.98,6.0500,87433,52960300,2.84;2024-09-02,6.09,6.23,5.98,5.9900,124107,75621200,4.04;2024-08-30,5.98,6.18,5.90,6.0900,138875,84426400,4.52;2024-08-29,5.80,6.03,5.74,5.9600,105424,62346400,3.43;2024-08-28,6.02,6.03,5.78,5.8500,117654,69046000,3.83;2024-08-27,6.20,6.20,5.96,6.0400,105393,63873400,3.43;2024-08-26,6.18,6.28,6.10,6.2200,100251,62197500,3.26;2024-08-23,6.25,6.28,6.08,6.1100,134905,83005300,4.39;2024-08-22,6.37,6.49,6.26,6.2700,162632,103423700,5.29;2024-08-21,6.32,6.85,6.30,6.5500,192851,126932900,6.27;2024-08-20,6.48,6.67,6.37,6.4200,154967,100054400,5.04;2024-08-19,6.59,6.69,6.33,6.3700,281279,182686100,9.15;2024-08-16,6.67,7.23,6.64,6.7800,329252,226849300,10.71;2024-08-15,6.61,6.80,6.61,6.7400,198237,133139400,6.45;2024-08-14,6.62,6.79,6.58,6.7400,210230,140184100,6.84;2024-08-13,6.76,6.84,6.61,6.6600,251731,168921300,8.19;2024-08-12,6.61,7.00,6.53,6.9100,369018,249633100,12.00;2024-08-09,6.82,7.31,6.67,6.8200,587277,406448800,19.10;2024-08-08,6.17,6.90,6.02,6.9000,286951,187984300,9.33;2024-08-07,6.25,6.33,6.15,6.2700,161092,100568000,5.24;2024-08-06,5.98,6.30,5.98,6.1700,150570,92465700,4.90;2024-08-05,6.12,6.23,5.92,5.9300,174269,106045500,5.67;2024-08-02,6.51,6.57,6.21,6.2200,277867,177298200,9.04;2024-08-01,6.65,6.85,6.60,6.6800,273742,182756900,8.90;2024-07-31,6.38,6.74,6.35,6.7400,336039,222501000,10.93;2024-07-30,6.48,6.52,6.28,6.4100,244384,156009300,7.95;2024-07-29,6.60,6.75,6.40,6.5700,378731,249272300,12.32;2024-07-26,6.20,6.59,6.12,6.5000,401519,256576200,13.06;2024-07-25,6.09,6.30,6.09,6.1400,215063,132998700,6.99;2024-07-24,6.13,6.26,6.02,6.2200,242553,149332000,7.89;2024-07-23,6.28,6.39,6.06,6.1000,275842,171902100,8.97;2024-07-22,6.38,6.48,6.24,6.2800,308188,194673600,10.02;2024-07-19,6.40,7.05,6.27,6.3200,597986,389960600,19.45;2024-07-18,5.78,6.49,5.74,6.4900,464873,288715300,15.12;2024-07-17,5.60,6.19,5.49,5.9000,277985,162492500,9.04;2024-07-16,5.41,5.75,5.38,5.6600,127091,70770300,4.13;2024-07-15,5.58,5.63,5.42,5.4600,96656,53005100,3.14;2024-07-12,5.65,5.74,5.59,5.6800,118444,66979100,3.85;2024-07-11,5.55,5.84,5.45,5.7100,183643,103789200,5.97;2024-07-10,5.52,5.52,5.37,5.4300,96049,52278800,3.12;2024-07-09,5.40,5.56,5.26,5.5300,152333,82820600,4.95;2024-07-08,5.68,5.70,5.40,5.4400,119535,65741400,3.89;2024-07-05,5.53,5.68,5.23,5.6700,151706,84139300,4.93;2024-07-04,5.79,5.91,5.55,5.5500,154451,87783300,5.02;2024-07-03,5.87,5.90,5.75,5.8000,170971,99388100,5.56;2024-07-02,5.83,6.18,5.72,6.0100,292313,172945600,9.51;2024-07-01,5.83,5.90,5.72,5.9000,237525,137725900,7.72;2024-06-28,5.68,6.28,5.68,5.9900,370564,220011900,12.05;2024-06-27,6.38,6.38,5.72,5.8000,462239,281673800,15.03;2024-06-26,6.09,6.09,6.09,6.0900,82996,50544600,2.70;2024-06-25,5.14,5.54,5.14,5.5400,57489,31551400,1.87;2024-06-24,5.22,5.24,5.01,5.0400,55605,28337200,1.81;2024-06-21,5.26,5.35,5.20,5.2600,34600,18259900,1.13;2024-06-20,5.47,5.51,5.28,5.3000,45995,24706500,1.50;2024-06-19,5.60,5.63,5.48,5.4800,37297,20664300,1.21;2024-06-18,5.40,5.58,5.38,5.5700,57667,31784900,1.88;2024-06-17,5.45,5.45,5.37,5.3800,30732,16632500,1.00;2024-06-14,5.48,5.49,5.25,5.4300,36088,19492000,1.17;2024-06-13,5.51,5.54,5.40,5.4400,42679,23278900,1.39;2024-06-12,5.32,5.49,5.30,5.4800,59114,32162600,1.92;2024-06-11,5.29,5.32,5.12,5.3100,58600,30766200,1.91;2024-06-07,5.14,5.35,5.13,5.2700,78206,41128600,2.54;2024-06-06,5.49,5.53,5.02,5.1100,135139,70206200,4.39;2024-06-05,5.58,5.60,5.47,5.4900,58572,32401200,1.90;2024-06-04,5.78,5.78,5.54,5.6400,72373,40770100,2.35;2024-06-03,6.10,6.10,5.76,5.8200,94687,55639400,3.08;2024-05-31,5.98,6.11,5.98,6.1000,54738,33228400,1.78;2024-05-30,5.95,6.05,5.92,5.9800,37439,22441100,1.22;2024-05-29,6.00,6.08,5.97,6.0000,39348,23637600,1.28;2024-05-28,6.10,6.14,5.98,5.9900,43191,26111500,1.40;2024-05-27,6.06,6.11,5.94,6.1100,46709,28075200,1.52;2024-05-24,6.10,6.18,6.05,6.0600,41258,25147700,1.34