[{"seq":666377129,"ctime":1740729272,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250228\/666377129.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd02\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002692","type":"yidong"},{"seq":666371845,"ctime":1740713111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250228\/666371845.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\u76d8\u4e2d\u5927\u6da8\u8fd110%\uff0c\u6210\u4ea4\u91cf\u7a81\u78346\u4ebf\u624b","source":"\u91d1\u878d\u754c","stocks":"002692","type":"yidong"},{"seq":665825470,"ctime":1738814894,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250206\/665825470.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\uff1a\u6c5f\u82cf\u65b0\u7eaa\u5143\u534a\u5bfc\u4f53\u4e3b\u8981\u5e03\u5c40\u529f\u7387\u534a\u5bfc\u4f53\u9886\u57df \u9762\u5411\u6d88\u8d39\u7535\u5b50\u548c\u65b0\u80fd\u6e90\uff08\u98ce\u5149\u50a8\u8f66\uff09\u5e02\u573a","source":"\u91d1\u878d\u754c","stocks":"002692","type":"news"},{"seq":665825277,"ctime":1738814223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250206\/665825277.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\uff1a\u6c5f\u82cf\u65b0\u7eaa\u5143\u534a\u5bfc\u4f53\u516c\u53f8\u4ecd\u9700\u65f6\u95f4\u5efa\u8bbe\u548c\u5b8c\u5584","source":"\u91d1\u878d\u754c","stocks":"002692","type":"news"},{"seq":665654065,"ctime":1737532453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250122\/665654065.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd01\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002692","type":"yidong"},{"seq":665652459,"ctime":1737529201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250122\/665652459.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\u5f02\u52a8\u5f15\u53d1\u5e02\u573a\u5173\u6ce8 \u591a\u5bb6\u79d1\u6280\u4f01\u4e1a\u6709\u671b\u53d7\u76ca\u8f6c\u578b\u5347\u7ea7\u6d6a\u6f6e","source":"\u91d1\u878d\u754c","stocks":"002692","type":"news"},{"seq":665652233,"ctime":1737528557,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250122\/665652233.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\u4e0a\u6f14\u5929\u5730\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002692","type":"news"},{"seq":665651031,"ctime":1737520269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250122\/665651031.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\uff1a\u76f4\u6d41\u5145\u7535\u6869\u5df2\u901a\u8fc7\u5fb7\u51ef\u4e0eCQC\u8ba4\u8bc1","source":"\u91d1\u878d\u754c","stocks":"002692","type":"news"},{"seq":665630703,"ctime":1737458400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250121\/665630703.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u8fde\u7eed\u4e09\u4e2a\u4ea4\u6613\u65e5\u6536\u76d8\u4ef7\u683c\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d85 20%","source":"\u91d1\u878d\u754c","stocks":"002692","type":"news"},{"seq":665626336,"ctime":1737450009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250121\/665626336.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd01\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002692","type":"yidong"},{"seq":665624757,"ctime":1737447114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250121\/665624757.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.84\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002692","type":"yidong"},{"seq":50588293,"ctime":1737389245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250121\/50588293.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\uff1a2024\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002692","type":"notice"},{"seq":665597969,"ctime":1737370919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250120\/665597969.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\uff1a\u9884\u8ba12024\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f19.32%-55.01%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002692","type":"yidong"},{"seq":665593195,"ctime":1737359619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250120\/665593195.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd01\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002692","type":"yidong"},{"seq":665571563,"ctime":1737118894,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665571563.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\uff1a\u5171\u540c\u6295\u8d44\u6c5f\u82cf\u65b0\u7eaa\u5143\u534a\u5bfc\u4f53\u6709\u9650\u516c\u53f8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002692","type":"news"},{"seq":665571002,"ctime":1737118275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665571002.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u82cf\u5357\u7535\u7f06\u7ecf\u8425\u6743\u627f\u5305","source":"\u91d1\u878d\u754c","stocks":"002692","type":"news"},{"seq":665554512,"ctime":1737100328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665554512.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd01\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002692","type":"yidong"},{"seq":665419562,"ctime":1736754681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250113\/665419562.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd01\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002692","type":"yidong"},{"seq":665348310,"ctime":1736424386,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250109\/665348310.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\uff1a\u4e0d\u5b58\u5728\u6d89\u53ca\u516c\u53f8\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4fe1\u606f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002692","type":"yidong"},{"seq":665324942,"ctime":1736409231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250109\/665324942.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd01\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002692","type":"yidong"},{"seq":665290332,"ctime":1736326811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250108\/665290332.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd01\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002692","type":"yidong"},{"seq":665101570,"ctime":1735807241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250102\/665101570.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\uff1a1\u670817\u65e5\u5c06\u53ec\u5f002025\u5e74\u7b2c\u4e00\u6b21\u4e34\u65f6\u80a1\u4e1c\u5927\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002692","type":"news"},{"seq":664533273,"ctime":1734334820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241216\/664533273.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\uff1a\u622a\u81f32024\u5e7412\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a20343\u4eba","source":"\u91d1\u878d\u754c","stocks":"002692","type":"yidong"},{"seq":664433351,"ctime":1733990986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241212\/664433351.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\uff1a\u62df\u6302\u724c\u8f6c\u8ba9\u82cf\u5357\u7535\u7f061\u5e74\u7ecf\u8425\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002692","type":"yidong"},{"seq":663126839,"ctime":1730676118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663126839.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\u80a1\u4e1c\u8d28\u62bc\u5360\u6bd45.48%\uff0c\u8d28\u62bc\u5e02\u503c\u7ea61.88\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002692","type":"news"},{"seq":663026808,"ctime":1730365219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663026808.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd10\u670831\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002692","type":"yidong"},{"seq":49708407,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49708407.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002692","type":"notice"},{"seq":663000454,"ctime":1730292622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/663000454.shtml","title":"\u7535\u7ebf\u7535\u7f06\u4e1a\u52a1\u8868\u73b0\u5f3a\u52b2 \u8fdc\u7a0b\u80a1\u4efd\u524d\u4e09\u5b63\u5ea6\u8425\u6536\u51c0\u5229\u53cc\u53cc\u589e\u8d8540%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002692","type":"yidong"},{"seq":662915144,"ctime":1730192425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662915144.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd10\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002692","type":"yidong"},{"seq":662789854,"ctime":1729822531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662789854.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\u5b9a\u589e\u88ab\u53d7\u7406 \u5c06\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"002692","type":"yidong"},{"seq":49618551,"ctime":1729786040,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241025\/49618551.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\uff1a2024\u5e74\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u5feb\u62a5","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002692","type":"notice"},{"seq":662623377,"ctime":1729510317,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662623377.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd\uff1a\u90e8\u5206\u8463\u4e8b\u7b49\u589e\u6301 79.37\u4e07 \u80a1\u516c\u53f8\u80a1\u4efd","source":"\u91d1\u878d\u754c","stocks":"002692","type":"news"},{"seq":661802083,"ctime":1726736412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661802083.shtml","title":"\u8fdc\u7a0b\u80a1\u4efd09\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002692","type":"yidong"}]

2025-03-20,5.58,5.82,5.57,5.6300,440881,251444500,6.14;2025-03-19,5.51,5.77,5.50,5.6200,450707,254173200,6.28;2025-03-18,5.57,5.68,5.50,5.5600,365608,203738500,5.09;2025-03-17,5.56,5.65,5.52,5.5700,393276,218706100,5.48;2025-03-14,5.69,5.74,5.42,5.5600,633997,350225400,8.83;2025-03-13,5.51,5.97,5.50,5.6900,1073971,621162500,14.96;2025-03-12,5.34,5.47,5.31,5.4300,386564,208506300,5.38;2025-03-11,5.22,5.32,5.15,5.3100,289774,152314400,4.04;2025-03-10,5.41,5.51,5.28,5.3100,477271,255421000,6.65;2025-03-07,5.52,5.80,5.44,5.4800,699414,392034200,9.74;2025-03-06,5.39,5.62,5.33,5.5500,667196,367707700,9.29;2025-03-05,5.32,5.44,5.19,5.4200,571864,303057900,7.97;2025-03-04,5.20,5.45,5.20,5.3300,637331,339083800,8.88;2025-03-03,5.41,5.73,5.18,5.2900,1106051,599284000,15.41;2025-02-28,5.05,5.54,4.98,5.5400,808130,430818300,11.26;2025-02-27,4.97,5.13,4.94,5.0400,400860,201475800,5.58;2025-02-26,4.97,5.00,4.91,4.9700,321985,159284300,4.49;2025-02-25,4.84,5.01,4.81,4.9500,408658,201871600,5.69;2025-02-24,4.81,4.96,4.74,4.9200,383135,186639300,5.34;2025-02-21,4.76,4.87,4.73,4.8500,374713,180392200,5.22;2025-02-20,4.74,4.75,4.69,4.7400,209726,99033900,2.92;2025-02-19,4.62,4.73,4.62,4.7100,207277,97308700,2.89;2025-02-18,4.75,4.80,4.60,4.6400,241031,113344100,3.36;2025-02-17,4.60,4.75,4.59,4.7500,316189,148342300,4.40;2025-02-14,4.67,4.71,4.59,4.6000,292024,135334100,4.07;2025-02-13,4.84,4.84,4.68,4.6900,292390,138647000,4.07;2025-02-12,4.72,4.84,4.72,4.8100,359371,171963500,5.01;2025-02-11,4.74,4.77,4.68,4.7200,289551,136443100,4.03;2025-02-10,4.70,4.77,4.68,4.7500,380536,179530400,5.30;2025-02-07,4.61,4.74,4.60,4.6900,520220,243469100,7.25;2025-02-06,4.53,4.72,4.49,4.6800,531125,244175400,7.40;2025-02-05,4.54,4.57,4.39,4.5300,320715,144606900,4.47;2025-01-27,4.56,4.58,4.46,4.5200,357765,161965000,4.98;2025-01-24,4.68,4.76,4.50,4.5300,797977,365303500,11.12;2025-01-23,5.22,5.33,4.95,4.9500,1063853,536414800,14.82;2025-01-22,6.69,6.69,5.47,5.5000,1662959,1013960200,23.17;2025-01-21,6.08,6.08,6.08,6.0800,66565,40471300,0.93;2025-01-20,5.53,5.53,5.53,5.5300,109681,60653600,1.53;2025-01-17,4.53,5.03,4.43,5.0300,524856,261534300,7.31;2025-01-16,4.59,4.72,4.50,4.5700,443048,203338500,6.17;2025-01-15,4.60,5.09,4.51,4.7900,686835,323306200,9.57;2025-01-14,4.78,4.94,4.60,4.8000,870355,418199800,12.12;2025-01-13,4.21,4.70,4.11,4.7000,360070,160975800,5.02;2025-01-10,4.74,4.95,4.23,4.2700,717247,325252300,9.99;2025-01-09,4.24,4.68,4.21,4.6800,313885,143923800,4.37;2025-01-08,3.87,4.25,3.75,4.2500,189711,78104000,2.64;2025-01-07,3.75,3.87,3.74,3.8600,69678,26519700,0.97;2025-01-06,3.70,3.82,3.53,3.7500,98251,36333200,1.37;2025-01-03,3.89,3.89,3.70,3.7100,86122,32459600,1.20;2025-01-02,3.93,3.98,3.81,3.8500,87741,34240200,1.22;2024-12-31,4.06,4.08,3.91,3.9200,87199,34774300,1.21;2024-12-30,4.01,4.09,3.93,4.0600,105314,42455900,1.47;2024-12-27,3.92,4.10,3.90,4.0600,112503,45421100,1.57;2024-12-26,3.85,3.96,3.85,3.9000,78428,30606000,1.09;2024-12-25,4.00,4.00,3.79,3.8500,105813,40811800,1.47;2024-12-24,3.98,4.05,3.94,3.9900,102612,40949400,1.43;2024-12-23,4.29,4.29,3.92,3.9400,166488,67241400,2.32;2024-12-20,4.21,4.29,4.20,4.2300,64712,27432000,0.90;2024-12-19,4.17,4.22,4.12,4.2100,86095,35912800,1.20;2024-12-18,4.22,4.29,4.15,4.2000,79710,33714900,1.11;2024-12-17,4.45,4.47,4.20,4.2300,121307,52169900,1.69;2024-12-16,4.48,4.54,4.46,4.4800,80026,36020500,1.11;2024-12-13,4.56,4.59,4.48,4.4900,100984,45707200,1.41;2024-12-12,4.57,4.60,4.51,4.5800,106023,48259800,1.48;2024-12-11,4.50,4.55,4.48,4.5300,96639,43681300,1.35;2024-12-10,4.66,4.70,4.49,4.5000,130741,59692400,1.82;2024-12-09,4.64,4.64,4.52,4.5700,97174,44481800,1.35;2024-12-06,4.57,4.60,4.51,4.5900,109855,50162100,1.53;2024-12-05,4.49,4.57,4.46,4.5600,128072,57886400,1.78;2024-12-04,4.52,4.54,4.43,4.4600,94951,42565300,1.32;2024-12-03,4.52,4.57,4.47,4.5200,91883,41562500,1.28;2024-12-02,4.45,4.53,4.44,4.5300,143844,64531700,2.00;2024-11-29,4.33,4.50,4.33,4.4500,96337,42737100,1.34;2024-11-28,4.32,4.41,4.31,4.3600,85276,37274200,1.19;2024-11-27,4.25,4.28,4.13,4.2800,74704,31344800,1.04;2024-11-26,4.31,4.35,4.24,4.2600,58873,25266700,0.82;2024-11-25,4.28,4.34,4.22,4.3100,71215,30405000,0.99;2024-11-22,4.41,4.51,4.26,4.2800,110773,48589700,1.54;2024-11-21,4.37,4.49,4.30,4.4100,111972,49063100,1.56;2024-11-20,4.20,4.34,4.20,4.3300,100606,43172700,1.40;2024-11-19,4.15,4.22,4.11,4.2100,92531,38518800,1.29;2024-11-18,4.24,4.32,4.10,4.1500,102202,42964500,1.42;2024-11-15,4.36,4.42,4.20,4.2200,120224,52004000,1.67;2024-11-14,4.53,4.54,4.36,4.3900,103166,45883600,1.44;2024-11-13,4.56,4.60,4.40,4.5300,140731,63147000,1.96;2024-11-12,4.69,4.75,4.54,4.5900,190172,88539300,2.65;2024-11-11,4.62,4.75,4.60,4.6900,161639,75351700,2.25;2024-11-08,4.65,4.74,4.53,4.6600,210076,97182600,2.93;2024-11-07,4.50,4.65,4.44,4.6200,213025,97712400,2.97;2024-11-06,4.62,4.64,4.45,4.5200,266302,120657800,3.71;2024-11-05,4.61,4.68,4.56,4.6400,292942,135184100,4.08;2024-11-04,4.65,4.75,4.53,4.6200,277067,127480500,3.86;2024-11-01,5.00,5.20,4.65,4.7800,518926,251689800,7.23;2024-10-31,4.65,5.14,4.65,5.1400,788746,393694900,10.99;2024-10-30,4.92,4.92,4.59,4.6700,581238,274547300,8.10;2024-10-29,4.37,4.80,4.37,4.8000,165889,78314900,2.31;2024-10-28,4.17,4.39,4.12,4.3600,197847,83627100,2.76;2024-10-25,4.07,4.16,4.03,4.1200,153373,62911200,2.14;2024-10-24,3.99,4.02,3.95,4.0200,84713,33848400,1.18;2024-10-23,4.00,4.04,3.95,3.9800,98303,39298000,1.37;2024-10-22,3.88,4.03,3.85,4.0000,125135,49626700,1.74;2024-10-21,3.87,3.95,3.84,3.8800,99382,38628500,1.38;2024-10-18,3.81,3.91,3.80,3.8500,101454,39109100,1.41;2024-10-17,3.91,3.94,3.82,3.8300,83635,32408200,1.17;2024-10-16,3.86,3.94,3.84,3.8700,86199,33492300,1.20;2024-10-15,3.96,4.04,3.91,3.9100,152746,60743100,2.13;2024-10-14,3.96,4.16,3.90,4.0500,239488,96656700,3.34;2024-10-11,3.85,4.20,3.81,3.9600,293423,117745600,4.09;2024-10-10,3.76,3.98,3.76,3.8800,171589,67030400,2.39;2024-10-09,4.06,4.10,3.78,3.7800,210647,82710900,2.93;2024-10-08,4.37,4.41,3.94,4.1800,364072,152350600,5.07;2024-09-30,3.88,4.07,3.75,4.0400,322886,126464100,4.50;2024-09-27,3.67,3.83,3.62,3.7500,178698,66131100,2.49;2024-09-26,3.62,3.65,3.58,3.6400,103929,37662600,1.45;2024-09-25,3.67,3.71,3.58,3.6000,151173,55047200,2.11;2024-09-24,3.59,3.63,3.56,3.6200,138349,49882000,1.93;2024-09-23,3.57,3.61,3.53,3.5900,153687,54808400,2.14