[{"seq":47411233,"ctime":1714320452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47411233.shtml","title":"\u4e2d\u5ca9\u5927\u5730\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003001","type":"notice"},{"seq":657126231,"ctime":1713760707,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240422\/657126231.shtml","title":"\u5317\u4eac\u4e2d\u5ca9\u5927\u5730\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u6210\u88ab\u6267\u884c\u4eba\uff0c\u88ab\u6267\u884c\u91d1\u989d48876.0\u5143","source":"\u91d1\u878d\u754c","stocks":"003001","type":"news"},{"seq":657003596,"ctime":1713363731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/657003596.shtml","title":"\u771f\u91d1\u767d\u94f6\uff0c\u5386\u53f2\u65b0\u9ad8","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5434\u7389\u534e","stocks":"003001","type":"news","yidong":"1"},{"seq":656973746,"ctime":1713344438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656973746.shtml","title":"\u4e2d\u5ca9\u5927\u573004\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"003001","type":"yidong","yidong":"1"},{"seq":656964182,"ctime":1713321620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656964182.shtml","title":"\u201c\u6838\u5fc3\u6280\u672f+\u6838\u5fc3\u6750\u6599\u201d\u53cc\u8f6e\u9a71\u52a8 \u4e2d\u5ca9\u5927\u57302023\u5e74\u626d\u4e8f\u4e3a\u76c8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u53f6\u8389","stocks":"003001","type":"yidong","yidong":"1"},{"seq":656959246,"ctime":1713313528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656959246.shtml","title":"A\u80a1\u80a1\u7968\u56de\u8d2d\u4e00\u89c8\uff1a68\u5bb6\u516c\u53f8\u62ab\u9732\u56de\u8d2d\u8fdb\u5c55","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"003001","type":"yidong","yidong":"1"},{"seq":46987911,"ctime":1713283646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240417\/46987911.shtml","title":"\u4e2d\u5ca9\u5927\u5730\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003001","type":"notice","yidong":"1"},{"seq":46987943,"ctime":1713283538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240417\/46987943.shtml","title":"\u4e2d\u5ca9\u5927\u5730\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003001","type":"notice","yidong":"1"},{"seq":46987867,"ctime":1713283468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240417\/46987867.shtml","title":"\u4e2d\u5ca9\u5927\u5730\uff1a\u5317\u4eac\u5e02\u7ade\u5929\u516c\u8bda\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5317\u4eac\u4e2d\u5ca9\u5927\u5730\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82021\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u53ca\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003001","type":"notice","yidong":"1"},{"seq":46987947,"ctime":1713283468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240417\/46987947.shtml","title":"\u4e2d\u5ca9\u5927\u5730\uff1a\u4e0a\u6d77\u8363\u6b63\u4f01\u4e1a\u54a8\u8be2\u670d\u52a1(\u96c6\u56e2)\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u5317\u4eac\u4e2d\u5ca9\u5927\u5730\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u8c03\u65742021\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u4ef7\u683c\u5e76\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u76f8\u5173\u4e8b\u9879\u4e4b\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003001","type":"notice","yidong":"1"},{"seq":46987905,"ctime":1713283468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240417\/46987905.shtml","title":"\u4e2d\u5ca9\u5927\u5730\uff1a\u5173\u4e8e2021\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003001","type":"notice","yidong":"1"},{"seq":46987903,"ctime":1713283468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240417\/46987903.shtml","title":"\u4e2d\u5ca9\u5927\u5730\uff1a\u5173\u4e8e\u8c03\u65742021\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u4ef7\u683c\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003001","type":"notice","yidong":"1"},{"seq":46905023,"ctime":1712765177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240411\/46905023.shtml","title":"\u4e2d\u5ca9\u5927\u5730\uff1a\u5173\u4e8e2024\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u5185\u5e55\u4fe1\u606f\u77e5\u60c5\u4eba\u53ca\u6fc0\u52b1\u5bf9\u8c61\u4e70\u5356\u516c\u53f8\u80a1\u7968\u60c5\u51b5\u7684\u81ea\u67e5\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003001","type":"notice"},{"seq":656659689,"ctime":1712575627,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656659689.shtml","title":"\u4e2d\u5ca9\u5927\u5730\u6838\u7535\u9886\u57df\u53cc\u4e30\u6536 ,\u4e2d\u6807\u4f73\u7ee9\u52a9\u63a8\u6e05\u6d01\u80fd\u6e90\u53d1\u5c55\u65b0\u5f81\u7a0b","source":"\u4e2d\u5ca9\u5927\u5730\u5b98\u5fae","stocks":"003001","type":"yidong"},{"seq":46704953,"ctime":1712073977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240403\/46704953.shtml","title":"\u4e2d\u5ca9\u5927\u5730\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e2024\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1\u53ca\u516c\u793a\u60c5\u51b5\u8bf4\u660e","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003001","type":"notice"},{"seq":656488832,"ctime":1711957851,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656488832.shtml","title":"\u4e2d\u5ca9\u5927\u573004\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003001","type":"yidong","yidong":"1"},{"seq":656452411,"ctime":1711710651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656452411.shtml","title":"\u4e2d\u5ca9\u5927\u5730DMC\u6869\u6280\u672f\u8fdb\u5165\u5317\u4eac\u9020\u4ef7\u4f53\u7cfb\uff0c\u52a9\u529b\u5de5\u7a0b\u9020\u4ef7\u7ba1\u7406\u5e02\u573a\u5316\u6539\u9769","source":"\u4e2d\u5ca9\u5927\u5730\u5b98\u5fae","stocks":"003001","type":"yidong"},{"seq":656372067,"ctime":1711558872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656372067.shtml","title":"\u4e2d\u5ca9\u5927\u5730\u53d6\u5f97\u6c61\u67d3\u571f\u6cbb\u7406\u8bbe\u5907\u4e13\u5229\uff0c\u80fd\u591f\u9002\u5e94\u5404\u79cd\u5de5\u51b5\u7684\u6c61\u67d3\u571f\u6cbb\u7406","source":"\u91d1\u878d\u754c","stocks":"003001","type":"news"},{"seq":656217256,"ctime":1711109236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656217256.shtml","title":"\u4e2d\u5ca9\u5927\u5730\u62df\u63a82024\u5e74\u5458\u5de5\u6301\u80a1\u8ba1\u5212","source":"\u667a\u901a\u8d22\u7ecf","stocks":"003001","type":"yidong"},{"seq":656054911,"ctime":1710831969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240319\/656054911.shtml","title":"\u4e2d\u5ca9\u5927\u5730\u6da84% \u9884\u4e2d\u68078260.99\u4e07\u5143\u5de5\u7a0b\u9879\u76ee","source":"\u91d1\u878d\u754c","stocks":"003001","type":"news"},{"seq":656024169,"ctime":1710760262,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656024169.shtml","title":"\u4e2d\u5ca9\u5927\u5730\u8363\u83b72023\u5e74\u5ea6\u534e\u590f\u5efa\u8bbe\u79d1\u5b66\u6280\u672f\u5956\u4e8c\u7b49\u5956","source":"\u4e2d\u5ca9\u5927\u5730\u5b98\u5fae","stocks":"003001","type":"yidong"},{"seq":655529000,"ctime":1709296229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655529000.shtml","title":"\u4e2d\u5ca9\u5927\u5730\u8463\u4e8b\u957f\u738b\u7acb\u5efa\uff1a\u805a\u7126\u521b\u65b0 \u79ef\u6781\u63a8\u52a8\u57ce\u5e02\u526f\u4e2d\u5fc3\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u4e2d\u8bc1\u7f51","stocks":"003001","type":"news"},{"seq":655029458,"ctime":1707382882,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655029458.shtml","title":"\u4e2d\u5ca9\u5927\u573002\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"003001","type":"yidong","yidong":"1"},{"seq":654905206,"ctime":1707291793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654905206.shtml","title":"\u4e2d\u5ca9\u5927\u573002\u67087\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":"003001","type":"yidong"},{"seq":654833925,"ctime":1707205741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833925.shtml","title":"\u4e2d\u5ca9\u5927\u573002\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":"003001","type":"yidong","yidong":"1"},{"seq":654787839,"ctime":1707119741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654787839.shtml","title":"\u4e2d\u5ca9\u5927\u573002\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":"003001","type":"yidong","yidong":"1"},{"seq":654729971,"ctime":1706855628,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654729971.shtml","title":"\u4e2d\u5ca9\u5927\u5730\u53d6\u5f97\u9884\u5236\u9884\u5e94\u529b\u538b\u529b\u578b\u6297\u62d4\u6869\u4e13\u5229\uff0c\u63d0\u9ad8\u6869\u5355\u4f4d\u957f\u5ea6\u6297\u62d4\u529b\uff0c\u53ef\u51cf\u5c11\u6869\u957f\u3001\u63d0\u9ad8\u6297\u62d4\u627f\u8f7d\u529b","source":"\u91d1\u878d\u754c","stocks":"003001","type":"news"},{"seq":654729380,"ctime":1706854221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654729380.shtml","title":"\u4e2d\u5ca9\u5927\u5730\u53d6\u5f97\u957f\u87ba\u65cb\u94bb\u673a\u7684\u6db2\u538b\u5f0f\u53d8\u5f84\u6269\u5b54\u94bb\u5934\u53ca\u704c\u6ce8\u6869\u65bd\u5de5\u5de5\u6cd5\u4e13\u5229\uff0c\u80fd\u591f\u6709\u6548\u63d0\u9ad8\u6869\u7aef\u627f\u8f7d\u529b\u53ca\u6869\u8eab\u4fa7\u963b\u529b","source":"\u91d1\u878d\u754c","stocks":"003001","type":"news"},{"seq":654685466,"ctime":1706773509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654685466.shtml","title":"\u4e2d\u5ca9\u5927\u573002\u67081\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":"003001","type":"yidong"},{"seq":654169006,"ctime":1705451787,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240117\/654169006.shtml","title":"\u4e2d\u5ca9\u5927\u5730\u7533\u8bf7\u5feb\u901f\u52a0\u63a5\u94bb\u6746\u7684\u8fde\u63a5\u6784\u4ef6\u53ca\u5176\u65bd\u5de5\u65b9\u6cd5\u4e13\u5229\uff0c\u89e3\u51b3\u4e86\u52a0\u63a5\u94bb\u6746\u8017\u65f6\u957f\u3001\u6548\u7387\u4f4e\u7684\u6280\u672f\u96be\u9898","source":"\u91d1\u878d\u754c","stocks":"003001","type":"news"},{"seq":653793515,"ctime":1704343502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653793515.shtml","title":"\u4e2d\u5ca9\u5927\u5730\uff1a\u9ad8\u901f\u9ad8\u538b\u6405\u55b7\u590d\u5408\u6869\uff08DMC\u6869\uff09\u76f8\u5173\u5b9a\u989d\u4e0e\u6d88\u8017\u91cf\u6807\u51c6\u53ca\u8ba1\u7b97\u89c4\u5219\u5df2\u9646\u7eed\u53d1\u5e03","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u90d1\u7076\u91d1","stocks":"003001","type":"yidong"},{"seq":653099219,"ctime":1702394370,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231212\/653099219.shtml","title":"\u4e2d\u5ca9\u5927\u5730\u7533\u8bf7\u9884\u5e94\u529b\u951a\u6746\uff08\u7d22\uff09\u81ea\u7531\u6bb5\u9632\u8150\u4e13\u5229\uff0c\u6709\u6548\u7f29\u77ed\u5de5\u671f\u3001\u964d\u4f4e\u5de5\u7a0b\u9020\u4ef7","source":"\u91d1\u878d\u754c","stocks":"003001","type":"news"},{"seq":653090488,"ctime":1702382970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231212\/653090488.shtml","title":"\u4e2d\u5ca9\u5927\u5730\u53d6\u5f97CN110029664B\u4e13\u5229\uff0c\u5b9e\u73b0\u4e86\u901a\u8fc7\u7ad6\u5411\u56fa\u5b9a\u8fde\u63a5\u88c5\u7f6e\u6d88\u9664\u4e86\u94bb\u5934\u4e0a\u7684\u5305\u88f9\u4f53\uff0c\u4fdd\u8bc1\u4e86\u6c34\u6ce5\u63ba\u5165\u91cf\u548c\u6c34\u6ce5\u6d46\u4e0e\u571f\u7684\u6df7\u5408\u5747\u5300\u6027\uff0c\u5e76\u964d\u4f4e\u4e86\u8fd4\u6d46\u91cf","source":"\u91d1\u878d\u754c","stocks":"003001","type":"news"},{"seq":653090479,"ctime":1702382957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231212\/653090479.shtml","title":"\u4e2d\u5ca9\u5927\u5730\u53d6\u5f97\u53cc\u8f74\u6405\u62cc\u94bb\u5934\u4e13\u5229\uff0c\u6709\u6548\u964d\u4f4e\u4e0a\u8986\u571f\u5c42\u7684\u538b\u529b\u53ca\u5207\u5272\u571f\u4f53\u65f6\u7684\u6469\u64e6\u963b\u529b","source":"\u91d1\u878d\u754c","stocks":"003001","type":"news"},{"seq":652172147,"ctime":1699939133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652172147.shtml","title":"\u4e2d\u5ca9\u5927\u5730\u79d1\u6280\u5f15\u9886\u521b\u65b0\uff0c\u52a9\u529b\u4e16\u754c\u6700\u5927\u8de8\u5f84\u60ac\u7d22\u6865\u5efa\u8bbe","source":"\u4e2d\u5ca9\u5927\u5730\u5b98\u5fae","stocks":"003001","type":"yidong"},{"seq":652012476,"ctime":1699444594,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231108\/652012476.shtml","title":"\u4e2d\u5ca9\u5927\u5730\u65b0\u80fd\u6e90\u516c\u53f8\u4e2d\u6807\u6986\u6797\u5149\u4f0f\u53d1\u7535\u9879\u76ee","source":"\u4e2d\u5ca9\u5927\u5730\u5b98\u5fae","stocks":"003001","type":"yidong"}]
2024-05-09,14.25,15.14,14.25,14.8800,34050,50073000,6.90;2024-05-08,14.60,14.78,14.19,14.2400,14891,21413500,3.04;2024-05-07,14.34,14.79,14.23,14.6000,21423,31143300,4.37;2024-05-06,14.38,14.59,14.06,14.3700,23940,34187200,4.88;2024-04-30,14.12,14.36,14.06,14.3300,19258,27360600,3.93;2024-04-29,14.00,14.23,13.87,14.2000,20853,29425800,4.25;2024-04-26,14.18,14.45,13.94,14.2200,21472,30589800,4.38;2024-04-25,13.98,14.15,13.60,14.0800,19707,27511300,4.02;2024-04-24,13.37,14.07,13.22,14.0000,19860,27288900,4.05;2024-04-23,13.23,13.52,13.10,13.3200,13716,18335800,2.80;2024-04-22,13.41,13.66,13.01,13.0700,17167,22658000,3.50;2024-04-19,13.68,13.98,13.25,13.5500,26460,35831000,5.39;2024-04-18,14.40,14.40,13.38,13.8000,51881,71966800,10.58;2024-04-17,12.49,13.09,12.49,13.0900,6490,8438900,1.32;2024-04-16,12.81,13.07,11.88,11.9000,26095,31928900,5.28;2024-04-15,13.87,14.19,12.86,13.0000,32206,42505900,6.52;2024-04-12,14.10,14.35,13.90,14.0300,17329,24446300,3.51;2024-04-11,13.47,14.58,13.31,14.2000,31277,43867500,6.33;2024-04-10,14.35,14.35,13.40,13.6200,27335,37417300,5.54;2024-04-09,14.20,14.27,13.87,14.2300,25789,36435800,5.22;2024-04-08,14.67,14.77,13.90,14.0100,32287,45812100,6.54;2024-04-03,14.80,15.09,14.54,14.6700,41189,60629100,8.34;2024-04-02,15.66,16.52,14.71,14.8200,90826,140766400,18.39;2024-04-01,13.85,15.13,13.80,15.1300,53455,79325200,10.83;2024-03-29,13.61,13.88,13.49,13.7500,15114,20673200,3.06;2024-03-28,12.99,13.68,12.99,13.6000,13782,18478800,2.79;2024-03-27,13.45,13.61,13.02,13.0300,12866,17095200,2.61;2024-03-26,13.51,13.70,13.23,13.4500,14296,19258100,2.90;2024-03-25,13.84,13.96,13.61,13.6100,15471,21299000,3.13;2024-03-22,14.03,14.10,13.71,13.8100,13999,19373400,2.84;2024-03-21,14.04,14.28,13.80,14.0300,19842,27790400,4.02;2024-03-20,14.00,14.04,13.75,14.0400,21559,29984000,4.37;2024-03-19,13.71,14.36,13.66,14.0100,32036,45057900,6.49;2024-03-18,13.37,13.66,13.28,13.6500,21443,28936100,4.34;2024-03-15,13.07,13.27,12.86,13.2400,20246,26540400,4.10;2024-03-14,12.95,13.16,12.83,13.0700,15144,19719600,3.07;2024-03-13,13.13,13.23,12.78,13.0100,18324,23785100,3.71;2024-03-12,12.80,13.03,12.71,12.9900,18180,23457500,3.68;2024-03-11,12.35,12.72,12.32,12.7200,14259,17862300,2.89;2024-03-08,12.24,12.45,12.13,12.3600,12448,15317900,2.52;2024-03-07,12.32,12.66,12.15,12.3000,18601,23102300,3.77;2024-03-06,12.02,12.42,11.90,12.3200,14449,17661800,2.93;2024-03-05,12.35,12.36,11.91,12.0200,17690,21377500,3.58;2024-03-04,12.75,12.90,12.20,12.4000,21561,26821000,4.37;2024-03-01,12.83,12.88,12.49,12.6900,20018,25355900,4.05;2024-02-29,12.29,12.79,11.81,12.7200,37588,47082600,7.61;2024-02-28,13.93,14.33,12.52,12.5200,54858,72320500,11.11;2024-02-27,13.25,13.93,13.00,13.9100,22211,30013800,4.50;2024-02-26,13.12,13.47,12.90,13.1400,28902,37947400,5.85;2024-02-23,12.46,13.02,12.45,13.0200,27531,35131000,5.58;2024-02-22,11.84,12.47,11.73,12.4400,29369,35697400,5.95;2024-02-21,11.26,12.17,11.10,11.7500,27816,32658800,5.63;2024-02-20,11.14,11.38,10.81,11.2600,26087,29122200,5.28;2024-02-19,10.89,11.24,10.75,11.0000,38385,42073900,7.77;2024-02-08,9.60,10.48,9.26,10.4800,40273,40283000,8.16;2024-02-07,10.59,10.66,9.50,9.5300,52611,51845000,10.65;2024-02-06,10.99,11.05,10.41,10.4700,54533,57337900,11.04;2024-02-05,12.82,12.82,11.57,11.5700,14626,17183000,2.96;2024-02-02,14.07,14.34,12.61,12.8600,33207,43864300,6.72;2024-02-01,14.67,14.69,13.48,14.0100,22160,30932000,4.49;2024-01-31,15.61,15.92,14.48,14.5500,22866,34234800,4.63;2024-01-30,16.45,16.52,15.53,15.5800,16869,26842300,3.42;2024-01-29,16.86,17.20,16.38,16.4800,21056,35158300,4.26;2024-01-26,16.59,17.09,16.50,16.8500,23561,39720700,4.77;2024-01-25,15.73,16.46,15.47,16.4500,21113,34060600,4.27;2024-01-24,15.40,15.70,14.86,15.6000,22757,34867800,4.61;2024-01-23,15.64,15.69,14.80,15.3200,30631,46414400,6.20;2024-01-22,17.13,17.18,15.60,15.6200,26666,43400100,5.40;2024-01-19,17.20,17.37,16.85,17.1300,21097,36069800,4.27;2024-01-18,17.57,17.60,16.70,17.1400,20143,34361000,4.08;2024-01-17,18.23,18.23,17.60,17.6100,13103,23371700,2.65;2024-01-16,18.42,18.44,17.74,18.0700,19183,34550000,3.88;2024-01-15,18.28,18.42,17.99,18.3700,13291,24215300,2.69;2024-01-12,18.49,18.69,18.29,18.3100,14400,26616800,2.92;2024-01-11,18.10,18.32,18.04,18.3000,9885,17982900,2.00;2024-01-10,18.38,18.43,18.01,18.1000,11121,20245500,2.25;2024-01-09,18.31,18.60,18.18,18.3000,12682,23273700,2.57;2024-01-08,18.48,18.48,18.11,18.1400,13192,24103300,2.67;2024-01-05,18.64,18.64,18.03,18.2800,13953,25591800,2.83;2024-01-04,18.51,18.68,18.41,18.5800,11182,20736700,2.26;2024-01-03,18.60,18.93,18.36,18.5000,16300,30196500,3.30;2024-01-02,18.10,18.69,18.08,18.6000,23742,43899200,4.81;2023-12-29,17.94,18.12,17.92,18.0700,13174,23752200,2.67;2023-12-28,17.55,18.02,17.30,17.9400,14845,26370000,3.01;2023-12-27,17.33,17.78,17.28,17.5500,13357,23370000,2.70;2023-12-26,17.64,17.73,17.22,17.3300,13729,23942400,2.78;2023-12-25,18.10,18.15,17.56,17.7500,18226,32362500,3.69;2023-12-22,18.42,18.57,18.04,18.1700,22664,41348700,4.59;2023-12-21,18.23,18.32,17.50,18.3000,27752,50088200,5.62;2023-12-20,18.12,18.48,18.05,18.3100,23856,43665800,4.83;2023-12-19,18.07,18.29,17.80,18.1000,18147,32677200,3.67;2023-12-18,18.00,18.37,17.94,18.0700,18437,33510500,3.73;2023-12-15,18.06,18.14,17.96,18.0800,9285,16748100,1.88;2023-12-14,18.04,18.18,17.84,18.1000,10043,18090000,2.03;2023-12-13,17.92,18.17,17.72,18.0300,15889,28596900,3.22;2023-12-12,17.71,17.94,17.48,17.9300,15908,28214400,3.22;2023-12-11,17.18,17.65,17.09,17.6000,18704,32660700,3.79;2023-12-08,17.91,18.21,17.23,17.2300,23682,41605700,4.79;2023-12-07,18.06,18.58,17.90,17.9100,19451,35165800,3.94;2023-12-06,17.76,18.18,17.72,18.0400,11785,21285500,2.39;2023-12-05,18.18,18.58,17.91,17.9200,18816,34149300,3.81;2023-12-04,18.00,18.48,17.94,18.2800,23786,43386400,4.82;2023-12-01,17.76,18.05,17.72,17.9900,13452,24150400,2.72;2023-11-30,17.84,18.13,17.55,17.7900,11795,20963800,2.39;2023-11-29,18.05,18.06,17.71,17.8600,9912,17695100,2.01;2023-11-28,17.67,18.06,17.65,17.9500,12122,21735600,2.45;2023-11-27,17.95,18.06,17.67,17.7600,9705,17307900,1.96;2023-11-24,18.01,18.09,17.75,17.8600,8724,15597600,1.77;2023-11-23,17.87,18.09,17.74,18.0100,10604,19045300,2.15;2023-11-22,17.91,18.18,17.89,17.9700,11700,21061900,2.37;2023-11-21,18.03,18.25,17.87,17.9000,11995,21645900,2.43;2023-11-20,17.93,18.07,17.80,18.0100,13043,23403900,2.64;2023-11-17,18.04,18.04,17.77,17.9800,9412,16853800,1.91;2023-11-16,17.93,18.06,17.81,17.9700,11022,19812300,2.23;2023-11-15,18.18,18.24,17.91,17.9800,12245,22058400,2.48;2023-11-14,18.00,18.30,17.89,18.0000,16489,29721100,3.34;2023-11-13,17.59,18.00,17.50,17.9800,15863,28230800,3.21