[{"seq":661701241,"ctime":1726215123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661701241.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-2.82%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.58%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":661501315,"ctime":1725611175,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661501315.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-5.29%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":661297731,"ctime":1725004615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297731.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da80.71%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.13%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":661209028,"ctime":1724831453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661209028.shtml","title":"\u9ad8\u65af\u8d1d\u5c1408\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002848","type":"yidong","yidong":"1"},{"seq":661077567,"ctime":1724402937,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661077567.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da81.92%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.79%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":48862389,"ctime":1724083648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240820\/48862389.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002848","type":"notice"},{"seq":48862563,"ctime":1724083541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240820\/48862563.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002848","type":"notice"},{"seq":660825963,"ctime":1723714504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660825963.shtml","title":"\u903e\u671f\u4f01\u4e1a\u6570\u91cf\u5e74\u5185\u9996\u6b21\u589e\u52a0\uff0c3\u5bb6A\u80a1\u516c\u53f8\u6708\u672b\u903e\u671f\u8fc7\u4ebf","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"002848","type":"news"},{"seq":660417280,"ctime":1722586354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660417280.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da85.12% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.62%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"news"},{"seq":660039973,"ctime":1721651619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660039973.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\u5c06\u4e8e8\u67087\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u8865\u9009\u516c\u53f8\u7b2c\u4e94\u5c4a\u8463\u4e8b\u4f1a\u975e\u72ec\u7acb\u8463\u4e8b\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"002848","type":"news"},{"seq":659972901,"ctime":1721379059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659972901.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-3.42% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.79%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":659764050,"ctime":1720780660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659764050.shtml","title":"\u903e\u671f\u699c\u5355\u65b0\u589e\u591a\u5bb6A\u80a1\u516c\u53f8\uff0c\u6280\u672f\u6027\u95ee\u9898\u6210\u91cd\u8981\u539f\u56e0","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"002848","type":"news"},{"seq":659754656,"ctime":1720772130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659754656.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da81.49% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.77%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"news"},{"seq":48408157,"ctime":1720541243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48408157.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002848","type":"notice"},{"seq":659530198,"ctime":1720167093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659530198.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-5.73% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.14%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":659476554,"ctime":1720049517,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659476554.shtml","title":"\u5c71\u4e1c\u56fd\u8d44\u63a7\u80a1A\u80a1\u4e0a\u5e02\u516c\u53f8\u534a\u5e74\u5ea6\u5e02\u503c\u699c\uff1a\u7701\u5c5e\u56fd\u8d44\u5e02\u503c\u5c45\u524d\uff0c\u5c71\u63a8\u80a1\u4efd\u6da8\u5e45\u6700\u9ad8","source":"\u5c71\u4e1c\u5546\u62a5","author":"\u80e1\u660e\u653f","stocks":"002848","type":"yidong"},{"seq":659306867,"ctime":1719563109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659306867.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-3.90% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.87%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":659069665,"ctime":1718959319,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659069665.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-4.83% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.7%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":658838594,"ctime":1718355457,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658838594.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da84.99%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"news"},{"seq":658798746,"ctime":1718273074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658798746.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a\u9ad8\u9891\u8986\u94dc\u677f\u4ea7\u54c1\u53ef\u5e94\u7528\u4e8e\u822a\u7a7a\u822a\u5929\u7b49\u9ad8\u9891\u901a\u4fe1\u9886\u57df","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002848","type":"news"},{"seq":658720110,"ctime":1718108422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658720110.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\u8463\u4e8b\u6e38\u5b97\u6770\u5148\u751f\u5b8c\u6210\u589e\u6301110.13\u4e07\u80a1","source":"\u91d1\u878d\u754c","stocks":"002848","type":"news"},{"seq":658582695,"ctime":1717598281,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658582695.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\u8463\u4e8b\u6e38\u5b97\u6770\u589e\u630111.90\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef76.93\u5143","source":"\u91d1\u878d\u754c","stocks":"002848","type":"news"},{"seq":658490014,"ctime":1717423398,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658490014.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\u8463\u4e8b\u6e38\u5b97\u6770\u589e\u630124.00\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef77.44\u5143","source":"\u91d1\u878d\u754c","stocks":"002848","type":"yidong"},{"seq":658431199,"ctime":1717162469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658431199.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\u8463\u4e8b\u6e38\u5b97\u6770\u589e\u63015.56\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef77.37\u5143","source":"\u91d1\u878d\u754c","stocks":"002848","type":"news"},{"seq":658066627,"ctime":1716304118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658066627.shtml","title":"\u7968\u636e\u6708\u5ea6\u89c2\u5bdf\uff1a\u65b0\u589e\u903e\u671f\u4f01\u4e1a\u6d8927\u5bb6A\u80a1\u516c\u53f8\uff0c\u56fd\u8d44\u80cc\u666f\u516c\u53f8\u5360\u6bd4\u63d0\u5347","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"002848","type":"news"},{"seq":47131867,"ctime":1713802052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240423\/47131867.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002848","type":"notice"},{"seq":46967699,"ctime":1713197246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240416\/46967699.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002848","type":"notice","yidong":"1"},{"seq":46967749,"ctime":1713197138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240416\/46967749.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002848","type":"notice","yidong":"1"},{"seq":656488961,"ctime":1711957985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656488961.shtml","title":"\u9ad8\u65af\u8d1d\u5c1404\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002848","type":"yidong"},{"seq":656439154,"ctime":1711698722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656439154.shtml","title":"\u9ad8\u65af\u8d1d\u5c1403\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002848","type":"yidong","yidong":"1"},{"seq":656431701,"ctime":1711676419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656431701.shtml","title":"\u536b\u661f\u5bfc\u822a\u6982\u5ff5\u80a1\u76d8\u521d\u8d70\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002848","type":"news","yidong":"1"},{"seq":656295960,"ctime":1711439585,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656295960.shtml","title":"\u9ad8\u65af\u8d1d\u5c1403\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002848","type":"yidong","yidong":"1"}]
2024-09-13,6.76,6.85,6.68,6.7000,39903,26982100,2.44;2024-09-12,6.75,7.00,6.75,6.8200,56039,38529400,3.43;2024-09-11,6.82,6.82,6.66,6.7400,38552,25910700,2.36;2024-09-10,6.75,6.88,6.55,6.8600,57626,38735500,3.53;2024-09-09,6.76,6.80,6.58,6.6800,47368,31657100,2.90;2024-09-06,7.00,7.17,6.69,6.7100,85490,58866800,5.23;2024-09-05,7.02,7.22,6.92,7.0800,68828,48536100,4.21;2024-09-04,7.18,7.19,6.92,7.1000,84718,59664500,5.19;2024-09-03,7.15,7.29,7.11,7.2400,110262,79628400,6.75;2024-09-02,7.13,7.25,7.05,7.1700,92648,66449500,5.67;2024-08-30,6.99,7.33,6.94,7.1800,170656,122114500,10.45;2024-08-29,7.02,7.10,6.86,7.0400,163967,114539800,10.04;2024-08-28,6.53,7.18,6.43,7.1800,109568,76099500,6.71;2024-08-27,6.97,6.98,6.51,6.5300,76843,51109500,4.70;2024-08-26,6.80,7.14,6.71,6.9400,98847,68336700,6.05;2024-08-23,6.70,7.19,6.39,6.8600,132323,90178900,8.10;2024-08-22,6.69,7.35,6.57,6.5700,76744,52894100,4.70;2024-08-21,6.58,6.76,6.57,6.7100,28757,19280400,1.76;2024-08-20,6.73,6.84,6.60,6.6100,32773,21972600,2.01;2024-08-19,6.76,6.87,6.60,6.7000,28103,18929900,1.71;2024-08-16,6.84,6.91,6.75,6.7600,25127,17162900,1.53;2024-08-15,6.79,6.86,6.63,6.8100,23045,15617500,1.40;2024-08-14,6.59,6.78,6.59,6.7500,24334,16341900,1.48;2024-08-13,6.52,6.65,6.46,6.6500,18412,12110500,1.12;2024-08-12,6.73,6.79,6.54,6.5800,27312,18046200,1.66;2024-08-09,6.86,6.97,6.75,6.8000,26836,18338400,1.63;2024-08-08,6.90,6.98,6.75,6.8000,38746,26617100,2.35;2024-08-07,6.90,7.02,6.82,6.8800,35380,24534000,2.15;2024-08-06,6.78,6.83,6.64,6.8200,33374,22533700,2.03;2024-08-05,6.76,6.97,6.63,6.6400,36791,24928600,2.23;2024-08-02,6.94,7.03,6.76,6.8500,37954,26210600,2.31;2024-08-01,7.00,7.25,6.93,7.0200,71169,50051200,4.32;2024-07-31,6.81,7.34,6.71,7.0300,81970,57315500,4.98;2024-07-30,6.85,7.01,6.61,6.8100,60247,41047800,3.66;2024-07-29,6.53,6.83,6.37,6.6900,47714,31607300,2.90;2024-07-26,6.19,6.45,6.19,6.4300,26337,16786200,1.60;2024-07-25,6.22,6.29,6.03,6.1900,17293,10656300,1.05;2024-07-24,6.25,6.39,6.16,6.1900,16863,10536400,1.02;2024-07-23,6.43,6.50,6.28,6.3000,19259,12318200,1.17;2024-07-22,6.32,6.48,6.24,6.4500,26035,16661000,1.58;2024-07-19,6.13,6.34,6.10,6.2800,22183,13873000,1.35;2024-07-18,6.22,6.28,6.01,6.1600,28898,17641700,1.75;2024-07-17,6.50,6.50,6.30,6.3000,20156,12808800,1.22;2024-07-16,6.46,6.56,6.41,6.5000,19160,12445400,1.16;2024-07-15,6.61,6.70,6.40,6.5000,23604,15387400,1.43;2024-07-12,6.65,6.67,6.50,6.5800,24807,16312400,1.51;2024-07-11,6.33,6.65,6.33,6.6400,42523,27834800,2.58;2024-07-10,6.40,6.43,6.14,6.3200,42585,26839600,2.59;2024-07-09,6.46,6.67,6.30,6.6000,37112,24119100,2.25;2024-07-08,6.78,6.78,6.36,6.4000,31725,20472100,1.93;2024-07-05,6.68,6.75,6.50,6.7100,24637,16389900,1.50;2024-07-04,6.93,6.98,6.63,6.6600,30592,20745400,1.86;2024-07-03,7.20,7.21,6.92,6.9400,31896,22339300,1.94;2024-07-02,6.88,7.08,6.88,7.0400,35130,24638900,2.13;2024-07-01,6.95,7.03,6.76,6.9300,33225,22821500,2.02;2024-06-28,6.86,7.05,6.78,6.9400,40616,28343700,2.47;2024-06-27,6.99,7.02,6.85,6.8500,33808,23451400,2.05;2024-06-26,6.58,6.93,6.48,6.9200,47276,31745800,2.87;2024-06-25,6.57,6.94,6.54,6.6400,48744,32503500,2.96;2024-06-24,6.76,6.84,6.43,6.5200,51282,33651400,3.11;2024-06-21,6.77,6.92,6.60,6.8500,50649,34300600,3.08;2024-06-20,7.46,7.50,6.86,6.8600,85799,61261300,5.21;2024-06-19,7.03,7.14,6.99,7.0700,37846,26754100,2.30;2024-06-18,6.89,7.12,6.83,7.0500,58046,40856800,3.53;2024-06-17,6.84,7.25,6.76,6.9600,78253,54599200,4.75;2024-06-14,6.89,6.95,6.73,6.8100,26775,18186000,1.63;2024-06-13,6.96,7.03,6.80,6.8600,36580,25157700,2.22;2024-06-12,6.53,6.83,6.51,6.8300,44380,29981400,2.70;2024-06-11,6.56,6.56,6.25,6.5300,43729,28131400,2.66;2024-06-07,6.26,6.55,6.26,6.5000,60391,38900700,3.67;2024-06-06,6.87,6.87,6.13,6.1800,82395,52553500,5.00;2024-06-05,6.87,6.92,6.74,6.7700,40231,27445200,2.44;2024-06-04,7.15,7.15,6.83,6.9600,54975,38135100,3.34;2024-06-03,7.30,7.48,7.10,7.1900,59401,43092300,3.61;2024-05-31,7.25,7.78,7.25,7.4900,63125,47734000,3.83;2024-05-30,7.36,7.47,7.23,7.3700,36130,26595500,2.19;2024-05-29,7.42,7.58,7.31,7.4500,49698,36871500,3.02;2024-05-28,7.62,7.63,7.36,7.4000,38020,28434800,2.31;2024-05-27,7.48,7.56,7.26,7.5300,42857,31656300,2.60;2024-05-24,7.54,7.66,7.43,7.4700,45966,34568400,2.79;2024-05-23,7.81,7.90,7.49,7.5400,65271,49789600,3.96;2024-05-22,7.86,8.04,7.67,7.8900,89936,70859400,5.46;2024-05-21,7.83,8.52,7.70,7.9300,113585,91196800,6.90;2024-05-20,7.98,8.05,7.76,7.8300,46592,36641100,2.83;2024-05-17,7.83,7.96,7.69,7.9600,39466,31074200,2.40;2024-05-16,7.61,7.90,7.56,7.8300,49283,38464100,2.99;2024-05-15,7.55,7.72,7.42,7.5600,32928,25063700,2.00;2024-05-14,7.40,7.61,7.39,7.5500,42603,32032900,2.59;2024-05-13,7.72,7.72,7.35,7.3800,58139,43387500,3.53;2024-05-10,8.12,8.20,7.69,7.7200,71268,55670600,4.33;2024-05-09,7.96,8.08,7.95,8.0600,39850,32083300,2.42;2024-05-08,8.10,8.13,7.90,7.9300,51047,40904000,3.10;2024-05-07,8.00,8.19,8.00,8.1500,56199,45500300,3.41;2024-05-06,8.01,8.13,7.88,8.0600,63614,50929600,3.86;2024-04-30,8.10,8.25,7.80,7.9000,68925,54807200,4.19;2024-04-29,7.83,8.13,7.77,8.1200,74256,59227800,4.51;2024-04-26,7.69,7.95,7.54,7.7900,64963,50471700,3.95;2024-04-25,7.48,7.72,7.40,7.7000,64495,49032600,3.92;2024-04-24,7.23,7.60,7.19,7.5200,73172,54544700,4.44;2024-04-23,7.21,7.42,7.15,7.2300,66559,48505100,4.04;2024-04-22,6.99,7.25,6.76,7.1600,71773,50687600,4.36;2024-04-19,7.14,7.25,7.01,7.0800,62278,44229500,3.78;2024-04-18,7.30,7.45,7.03,7.2400,103528,75174200,6.29;2024-04-17,6.51,7.34,6.50,7.3000,122668,87795400,7.45;2024-04-16,6.89,7.33,6.89,6.8900,56574,39178800,3.44;2024-04-15,8.20,8.27,7.66,7.6600,143573,112112300,8.86;2024-04-12,8.48,8.98,8.48,8.5100,96171,83135800,5.93;2024-04-11,8.52,8.78,8.42,8.5200,111815,96401400,6.90;2024-04-10,9.32,9.53,8.69,8.8000,204773,185670100,12.63;2024-04-09,9.59,10.35,9.59,9.6600,193819,190508500,11.96;2024-04-08,9.58,9.60,9.23,9.4100,114731,107868300,7.08;2024-04-03,9.66,9.76,9.31,9.5800,148719,141414500,9.17;2024-04-02,9.89,9.91,9.54,9.6600,217539,211032300,13.42;2024-04-01,9.81,10.34,9.80,9.9000,400635,400377700,24.72;2024-03-29,9.29,10.12,9.29,10.1200,448839,449716900,27.69;2024-03-28,9.02,9.34,8.53,9.2000,197804,180145700,12.20;2024-03-27,9.71,9.71,9.00,9.1500,281738,260911600,17.38;2024-03-26,8.92,9.71,8.85,9.7100,166759,160694700,10.29;2024-03-25,9.10,9.33,8.78,8.8300,113720,103108300,7.02;2024-03-22,9.46,9.55,9.18,9.2500,142181,132276200,8.77;2024-03-21,9.28,10.01,9.11,9.6400,228191,215982700,14.08;2024-03-20,9.10,9.44,8.99,9.3500,181991,168298200,11.23;2024-03-19,9.08,9.15,8.97,8.9900,137564,124572300,8.49;2024-03-18,8.77,9.10,8.75,8.9800,168605,150680500,10.40