[{"seq":47456097,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47456097.shtml","title":"\u5929\u79be\u80a1\u4efd\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002999","type":"notice"},{"seq":657182689,"ctime":1713858644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657182689.shtml","title":"\u5929\u79be\u80a1\u4efd04\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002999","type":"yidong","yidong":"1"},{"seq":656912110,"ctime":1713233803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240416\/656912110.shtml","title":"\u5929\u79be\u80a1\u4efd\uff1a2023\u5e74\u8425\u6536155.11\u4ebf\u5143 \u540c\u6bd4\u589e\u957f6.95%","source":"\u4e2d\u8bc1\u7f51","stocks":"002999","type":"yidong"},{"seq":46964927,"ctime":1713197246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240416\/46964927.shtml","title":"\u5929\u79be\u80a1\u4efd\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002999","type":"notice"},{"seq":46964931,"ctime":1713197138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240416\/46964931.shtml","title":"\u5929\u79be\u80a1\u4efd\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002999","type":"notice"},{"seq":656488908,"ctime":1711957939,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656488908.shtml","title":"\u5929\u79be\u80a1\u4efd04\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002999","type":"yidong"},{"seq":656488642,"ctime":1711957599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656488642.shtml","title":"QFII\u91cd\u4ed3\u6982\u5ff51\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa9.52\u4ebf\u5143\uff0c\u5c71\u7164\u56fd\u9645\u3001\u7d2b\u91d1\u77ff\u4e1a\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"002999","type":"news"},{"seq":656485375,"ctime":1711951063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656485375.shtml","title":"\u5929\u79be\u80a1\u4efd\u6295\u8d44\u6210\u7acb\u519c\u4e1a\u79d1\u6280\u670d\u52a1\u65b0\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002999","type":"yidong"},{"seq":656439031,"ctime":1711698609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656439031.shtml","title":"\u5929\u79be\u80a1\u4efd03\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002999","type":"yidong","yidong":"1"},{"seq":656431880,"ctime":1711676533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656431880.shtml","title":"\u5929\u79be\u80a1\u4efd\u5f55\u5f975\u59293\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002999","type":"yidong","yidong":"1"},{"seq":656389701,"ctime":1711612241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656389701.shtml","title":"\u5929\u79be\u80a1\u4efd03\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002999","type":"yidong","yidong":"1"},{"seq":656386068,"ctime":1711602163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656386068.shtml","title":"\u7cae\u98df\u6982\u5ff5\u80a1\u5348\u540e\u62c9\u5347\uff0c\u534e\u8d44\u5b9e\u4e1a\u3001\u5929\u79be\u80a1\u4efd\u76f4\u7ebf\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002999","type":"yidong","yidong":"1"},{"seq":656249555,"ctime":1711353133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656249555.shtml","title":"\u5929\u79be\u80a1\u4efd03\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002999","type":"yidong","yidong":"1"},{"seq":656196922,"ctime":1711095645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656196922.shtml","title":"\u5929\u79be\u80a1\u4efd\uff1a\u76ee\u524d\u5df2\u5728\u8bd5\u70b9\u5730\u533a\u5f00\u5c55\u519c\u4e1a\u690d\u4fdd\u65e0\u4eba\u673a\u4ee3\u7406\u9500\u552e","source":"\u91d1\u878d\u754c","stocks":"002999","type":"news"},{"seq":656095164,"ctime":1710900911,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240320\/656095164.shtml","title":"\u201c\u6625\u98ce\u201d\u8d77\uff0c\u5929\u79be\u80a1\u4efd\u4ece\u5e7f\u4e1c\u8d70\u5411\u5168\u56fd","source":"\u519c\u8d22\u5b9d\u5178","stocks":"002999","type":"yidong"},{"seq":655520077,"ctime":1709290429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655520077.shtml","title":"\u5929\u79be\u80a1\u4efd\uff1a\u80a1\u4e1c\u6a2a\u7434\u7ca4\u79d1\u62df\u51cf\u6301\u4e0d\u8d85\u8fc71%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002999","type":"yidong"},{"seq":655179707,"ctime":1708491839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655179707.shtml","title":"\u5348\u95f4\u516c\u544a\uff1a\u82f1\u6d3e\u65af\u6536\u5230\u300a\u9ad8\u65b0\u6280\u672f\u4f01\u4e1a\u8bc1\u4e66\u300b","source":"\u91d1\u878d\u754c","stocks":"002999","type":"news"},{"seq":654833338,"ctime":1707205042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833338.shtml","title":"\u5929\u79be\u80a1\u4efd02\u67086\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":"002999","type":"yidong"},{"seq":654807219,"ctime":1707134620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654807219.shtml","title":"\u5929\u79be\u80a1\u4efd\u59da\u4f1f\u82f1\uff1a\u672a\u6765\u519c\u8d44\u884c\u4e1a\u683c\u5c40\u5c06\u52a0\u5267\u91cd\u5851\u4e0e\u8f6c\u578b","source":"\u519c\u8d22\u5b9d\u5178","author":"\u4efb\u4e9a\u822a","stocks":"002999","type":"yidong","yidong":"1"},{"seq":654787156,"ctime":1707118906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654787156.shtml","title":"\u5929\u79be\u80a1\u4efd02\u67085\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":"002999","type":"yidong","yidong":"1"},{"seq":653961177,"ctime":1704864318,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240110\/653961177.shtml","title":"A\u80a1\u4f9b\u9500\u793e\u6982\u5ff5\u80a1\u9006\u52bf\u62c9\u5347 \u4e2d\u519c\u8054\u5408\u6da8\u505c\u3001ST\u5927\u96c6\u516d\u8fde\u677f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002999","type":"news"},{"seq":653820003,"ctime":1704374897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653820003.shtml","title":"ST\u5927\u96c6\u5b9e\u63a7\u4eba\u5c06\u53d8\u66f4\u4e3a\u4f9b\u9500\u5408\u4f5c\u603b\u793e\uff0c\u4f9b\u9500\u793e\u6982\u5ff5\u80a1\u9006\u52bf\u5927\u6da8","source":"\u91d1\u878d\u6295\u8d44\u62a5","stocks":"002999","type":"news"},{"seq":653789888,"ctime":1704332609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653789888.shtml","title":"\u4f9b\u9500\u793e\u6982\u5ff5\u80a1\u9006\u52bf\u5927\u6da8 \u5929\u9e45\u80a1\u4efd\u3001\u6d59\u519c\u80a1\u4efd\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002999","type":"news"},{"seq":653428974,"ctime":1703229503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231222\/653428974.shtml","title":"\u4e91\u56fe\u63a7\u80a1\u603b\u88c1\u5b8b\u777f\u5e26\u961f\u5230\u8bbf\u5e7f\u4e1c\u5929\u79be\u519c\u8d44\uff0c\u6df1\u5165\u4ea4\u6d41\u5408\u4f5c","source":"\u4e91\u56fe\u63a7\u80a1\u5b98\u5fae","stocks":"002999","type":"yidong"},{"seq":653200328,"ctime":1702617180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231215\/653200328.shtml","title":"\u4f9b\u9500\u793e\u677f\u5757\u5348\u540e\u62c9\u5347 \u4e2d\u519c\u8054\u5408\u6da8\u8d857%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002999","type":"news"},{"seq":652739592,"ctime":1701388215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652739592.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4fe1\u96c5\u8fbe\u79f0\u672a\u6295\u8d44Pika\u4e0e\u5176\u65e0\u4efb\u4f55\u4e1a\u52a1\u5f80\u6765","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002999","type":"yidong"},{"seq":652710394,"ctime":1701333905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652710394.shtml","title":"\u5929\u79be\u80a1\u4efd\uff1a\u80a1\u4e1c\u65b0\u4f9b\u9500\u5546\u8d38\u4e0e\u7ca4\u5408\u8d44\u4ea7\u534f\u8bae\u8f6c\u8ba9\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002999","type":"yidong"},{"seq":652477990,"ctime":1700727021,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231123\/652477990.shtml","title":"\u5929\u79be\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651102.26\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002999","type":"yidong"},{"seq":652294358,"ctime":1700186243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231117\/652294358.shtml","title":"\u5929\u79be\u80a1\u4efd\u7b49\u6210\u7acb\u65b0\u516c\u53f8 \u4e1a\u52a1\u542b\u7269\u8054\u7f51\u5e94\u7528\u670d\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002999","type":"yidong"},{"seq":652257654,"ctime":1700114094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231116\/652257654.shtml","title":"\u5929\u79be\u80a1\u4efd5000\u4e07\u4e8e\u5e7f\u4e1c\u65b0\u8bbe\u79d1\u6280\u5b50\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002999","type":"yidong"},{"seq":652256604,"ctime":1700106830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231116\/652256604.shtml","title":"11\u670816\u65e5\u5348\u95f4\u516c\u544a\u4e00\u89c8\uff1a\u534e\u4fa8\u57ceA\u524d10\u6708\u5408\u540c\u9500\u552e\u91d1\u989d343.9\u4ebf\u5143 \u540c\u6bd4\u51cf\u5c1127%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002999","type":"yidong"}]
2024-05-16,6.50,6.98,6.46,6.7600,248706,167770300,7.28;2024-05-15,6.43,6.51,6.32,6.4600,84502,54304600,2.47;2024-05-14,6.45,6.51,6.38,6.4200,84207,54150500,2.47;2024-05-13,6.55,6.63,6.39,6.4100,178625,115615000,5.23;2024-05-10,6.83,7.02,6.66,6.8000,228797,156308600,6.70;2024-05-09,6.72,6.96,6.70,6.8600,231909,159257000,6.79;2024-05-08,6.76,7.04,6.66,6.7300,186767,126949100,5.47;2024-05-07,6.73,6.84,6.67,6.8200,175956,119268800,5.15;2024-05-06,6.65,6.77,6.58,6.7600,168138,112297700,4.92;2024-04-30,6.78,6.80,6.56,6.6000,209983,139664500,6.15;2024-04-29,6.77,6.94,6.68,6.8700,233992,159090100,6.85;2024-04-26,6.95,6.98,6.82,6.8800,285651,196893200,8.37;2024-04-25,6.79,7.39,6.77,7.0800,393807,277811200,11.53;2024-04-24,6.75,7.12,6.69,6.8800,430549,296472400,12.61;2024-04-23,6.30,6.94,6.29,6.9400,291819,198518700,8.55;2024-04-22,6.41,6.47,6.21,6.3100,154717,98000800,4.53;2024-04-19,6.23,6.59,6.17,6.5600,255559,164484900,7.48;2024-04-18,6.19,6.48,6.12,6.3200,186173,117601800,5.45;2024-04-17,5.96,6.25,5.95,6.2000,158203,97408800,4.63;2024-04-16,6.29,6.47,5.96,5.9600,203782,127321200,5.97;2024-04-15,6.16,6.26,5.81,6.0300,139117,84291200,4.07;2024-04-12,6.33,6.40,6.24,6.2400,90799,57380500,2.66;2024-04-11,6.30,6.38,6.25,6.3300,96517,61000800,2.82;2024-04-10,6.55,6.58,6.25,6.3900,142675,91404500,4.18;2024-04-09,6.52,6.58,6.44,6.5600,124136,81068800,3.63;2024-04-08,6.52,6.63,6.39,6.6100,203914,133066800,5.97;2024-04-03,6.61,6.66,6.48,6.5200,208912,136615900,6.11;2024-04-02,6.79,6.90,6.58,6.6600,408858,274253900,11.97;2024-04-01,7.98,7.98,6.93,6.9500,683679,496874700,20.01;2024-03-29,6.83,7.43,6.83,7.4300,427923,311649100,12.52;2024-03-28,6.08,6.75,6.03,6.7500,253184,163329300,7.41;2024-03-27,6.42,6.49,6.09,6.1400,241666,151169200,7.07;2024-03-26,6.74,6.74,6.38,6.5300,415662,269867500,12.17;2024-03-25,6.18,6.82,6.17,6.8200,261503,175792300,7.65;2024-03-22,6.30,6.47,6.19,6.2000,184893,116516300,5.41;2024-03-21,6.14,6.34,6.06,6.2600,143067,88656100,4.19;2024-03-20,6.17,6.18,6.09,6.1400,75082,46022100,2.20;2024-03-19,6.00,6.16,6.00,6.1100,100174,60997700,2.93;2024-03-18,5.99,6.04,5.92,6.0400,77957,46634800,2.28;2024-03-15,5.85,5.96,5.80,5.9600,70584,41636800,2.07;2024-03-14,5.89,5.98,5.78,5.8500,69555,40886900,2.04;2024-03-13,5.95,6.00,5.83,5.9000,73509,43327300,2.15;2024-03-12,5.80,5.89,5.74,5.8800,85479,49845900,2.50;2024-03-11,5.68,5.78,5.67,5.7800,45492,26049000,1.33;2024-03-08,5.70,5.74,5.60,5.6900,41049,23240800,1.20;2024-03-07,5.72,5.81,5.68,5.7000,56813,32654300,1.66;2024-03-06,5.59,5.74,5.58,5.7000,52073,29589600,1.52;2024-03-05,5.80,5.80,5.61,5.6100,76170,43180200,2.23;2024-03-04,5.83,5.93,5.76,5.8100,84943,49390400,2.49;2024-03-01,5.87,5.89,5.73,5.8800,101969,59282500,2.98;2024-02-29,5.68,5.89,5.57,5.8700,115567,66820700,3.38;2024-02-28,6.07,6.17,5.66,5.7800,152092,90384900,4.45;2024-02-27,5.92,6.06,5.90,6.0600,66080,39700300,1.93;2024-02-26,5.87,6.05,5.85,5.9400,86617,51502200,2.54;2024-02-23,5.73,5.89,5.71,5.8800,97100,56250700,2.84;2024-02-22,5.56,5.80,5.53,5.7500,107188,60804300,3.14;2024-02-21,5.42,5.69,5.38,5.5700,109057,60839100,3.19;2024-02-20,5.42,5.46,5.30,5.4500,75973,40988200,2.22;2024-02-19,5.28,5.52,5.28,5.4300,124593,67254700,3.65;2024-02-08,4.90,5.30,4.76,5.2800,158926,81000000,4.65;2024-02-07,5.21,5.43,4.90,5.0000,170351,86189500,4.99;2024-02-06,5.16,5.47,4.80,5.2100,133537,67478300,3.91;2024-02-05,5.86,5.91,5.30,5.3000,136999,73824500,4.01;2024-02-02,6.10,6.21,5.70,5.8900,87072,52151300,2.55;2024-02-01,6.13,6.25,6.06,6.0900,78265,48066400,2.29;2024-01-31,6.43,6.44,6.11,6.1300,78715,49101800,2.30;2024-01-30,6.59,6.69,6.40,6.4100,50923,33340300,1.49;2024-01-29,6.92,6.92,6.62,6.6400,60338,40566500,1.77;2024-01-26,6.84,6.97,6.79,6.8500,76310,52571700,2.23;2024-01-25,6.64,6.87,6.63,6.8200,94462,63932300,2.76;2024-01-24,6.45,6.66,6.33,6.6300,101684,66062300,2.98;2024-01-23,6.35,6.44,6.16,6.4200,69719,43989400,2.04;2024-01-22,6.80,6.89,6.31,6.3800,79275,51956400,2.32;2024-01-19,6.85,7.02,6.78,6.7900,65683,45202500,1.92;2024-01-18,7.08,7.08,6.63,6.8500,136380,92849000,3.99;2024-01-17,7.30,7.30,7.09,7.0900,71492,51402100,2.09;2024-01-16,7.40,7.45,7.22,7.3300,81507,59697800,2.39;2024-01-15,7.39,7.50,7.37,7.3800,69460,51645400,2.03;2024-01-12,7.63,7.63,7.43,7.4400,103743,77805500,3.04;2024-01-11,7.62,7.69,7.42,7.5900,221552,166819500,6.48;2024-01-10,7.64,7.89,7.62,7.6900,254299,197841400,7.44;2024-01-09,7.35,7.84,7.35,7.6600,172267,130623100,5.04;2024-01-08,7.48,7.52,7.35,7.3700,72045,53454700,2.11;2024-01-05,7.74,7.77,7.42,7.4900,149863,113443200,4.39;2024-01-04,7.72,7.94,7.64,7.7700,222160,173213000,6.50;2024-01-03,7.60,7.69,7.55,7.5900,74432,56666400,2.18;2024-01-02,7.50,7.64,7.50,7.6000,77195,58587600,2.26;2023-12-29,7.31,7.57,7.30,7.5000,98709,73988100,2.89;2023-12-28,7.13,7.36,7.07,7.3000,83110,60333600,2.43;2023-12-27,7.15,7.18,7.00,7.1400,66579,47179900,1.95;2023-12-26,7.17,7.30,7.10,7.1300,77685,55841300,2.27;2023-12-25,7.36,7.39,7.07,7.1500,125285,89598900,3.67;2023-12-22,7.70,7.70,7.32,7.3700,193883,144967000,5.67;2023-12-21,7.60,7.73,7.47,7.7200,230429,176074600,6.74;2023-12-20,7.45,7.68,7.42,7.5500,140720,106496800,4.12;2023-12-19,7.46,7.57,7.36,7.4600,95551,71106000,2.80;2023-12-18,7.61,7.68,7.39,7.4200,150320,113094100,4.40;2023-12-15,7.38,7.83,7.38,7.6500,226515,173123900,6.63;2023-12-14,7.37,7.47,7.37,7.4200,45098,33474100,1.32;2023-12-13,7.36,7.47,7.30,7.3600,48967,36256800,1.43;2023-12-12,7.35,7.37,7.27,7.3700,48300,35407400,1.41;2023-12-11,7.20,7.37,7.13,7.3400,68834,50236600,2.01;2023-12-08,7.52,7.54,7.21,7.2500,100799,73986800,2.95;2023-12-07,7.59,7.62,7.46,7.5200,60516,45477400,1.77;2023-12-06,7.47,7.65,7.46,7.6000,65689,49879400,1.92;2023-12-05,7.58,7.65,7.51,7.5200,70914,53761900,2.08;2023-12-04,7.52,7.61,7.50,7.5700,59140,44752700,1.73;2023-12-01,7.48,7.62,7.43,7.5400,65114,49060000,1.91;2023-11-30,7.55,7.55,7.38,7.4800,89467,66762100,2.62;2023-11-29,7.70,7.72,7.51,7.5400,124011,94130100,3.63;2023-11-28,7.52,7.88,7.43,7.7800,191054,147472200,5.59;2023-11-27,7.55,7.59,7.50,7.5200,66941,50406800,1.96;2023-11-24,7.68,7.72,7.54,7.5800,110936,84419000,3.25;2023-11-23,7.50,7.83,7.50,7.6900,162189,124506700,4.75;2023-11-22,7.58,7.71,7.55,7.5700,83587,63690500,2.45;2023-11-21,7.58,7.66,7.52,7.5700,50196,38134300,1.47;2023-11-20,7.53,7.56,7.44,7.5600,41080,30898600,1.20