[{"seq":661558155,"ctime":1725878837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661558155.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a\u6295\u8d441875\u4e07\u5143\u8bbe\u7acb\u63a7\u80a1\u5b50\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300235,"type":"yidong"},{"seq":48877637,"ctime":1724170048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240821\/48877637.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":48877649,"ctime":1724169941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240821\/48877649.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":660960055,"ctime":1724144825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660960055.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a2024\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d24.53%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300235,"type":"yidong"},{"seq":660599929,"ctime":1723104607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660599929.shtml","title":"\u65b9\u76f4\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651899.23\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300235,"type":"yidong"},{"seq":659407143,"ctime":1719913110,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659407143.shtml","title":"\u5927\u7529\u5356\uff01\u4f46\u4e70\u5bb6\u96be\u89c5","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u5468\u4eae","stocks":300235,"type":"news"},{"seq":659254234,"ctime":1719454965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659254234.shtml","title":"\u5e74\u5185\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u51fa\u6e05\u6240\u6301\u94f6\u884c\u80a1\u6743","source":"\u5546\u4e1a\u89c2\u5bdf","stocks":300235,"type":"news"},{"seq":659188262,"ctime":1719319122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659188262.shtml","title":"\u53c8\u4e00A\u80a1\uff0c\u6e05\u4ed3\u201c\u94f6\u884c\u201d","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5fc6\u5c71","stocks":300235,"type":"news"},{"seq":659178458,"ctime":1719312303,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659178458.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a\u62df5375\u4e07\u5143\u8f6c\u8ba9\u84dd\u6d77\u94f6\u884c10%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300235,"type":"yidong"},{"seq":658973965,"ctime":1718767594,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658973965.shtml","title":"\u6df1\u804c\u5927-\u65b9\u76f4\u79d1\u6280AI\u65b0\u5a92\u4f53\u8054\u5408\u7814\u53d1\u4e2d\u5fc3\u843d\u6210","source":"\u65b9\u76f4\u79d1\u6280\u5b98\u5fae","stocks":300235,"type":"yidong"},{"seq":658278944,"ctime":1716892936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658278944.shtml","title":"\u65b9\u76f4\u79d1\u6280\u201cAI\u8bfe\u7a0b\u6570\u5b57\u5316\u89e3\u51b3\u65b9\u6848\u201d\u8363\u83b7\u7b2c\u4e03\u5c4a\u4e2d\u56fd\u6570\u5b57\u51fa\u7248\u521b\u65b0\u53d1\u5c55\u8bba\u575b\u521b\u65b0\u6848\u4f8b","source":"\u65b9\u76f4\u79d1\u6280\u5b98\u5fae","stocks":300235,"type":"yidong"},{"seq":47752511,"ctime":1715875577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240517\/47752511.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a6\u3001\u76d1\u4e8b\u4f1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":47752503,"ctime":1715875577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240517\/47752503.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a5\u30012024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":47752485,"ctime":1715875577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240517\/47752485.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a3\u3001\u5173\u4e8e\u8c03\u65742024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u4ef7\u683c\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":47752481,"ctime":1715875577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240517\/47752481.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a4\u3001\u5173\u4e8e\u54112024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":47752671,"ctime":1715875242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240517\/47752671.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a7\u3001\u5173\u4e8e\u6df1\u5733\u5e02\u65b9\u76f4\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u8c03\u6574\u6388\u4e88\u4ef7\u683c\u53ca\u6388\u4e88\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":657890949,"ctime":1715828825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657890949.shtml","title":"\u57fa\u91d1\u6700\u65b0\u8c03\u7814\u80a1\u540d\u5355\u51fa\u7089\uff0c\u6d89\u53ca18\u4e2a\u884c\u4e1a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300235,"type":"news"},{"seq":47681147,"ctime":1715529977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240513\/47681147.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5185\u5e55\u4fe1\u606f\u77e5\u60c5\u4eba\u4e70\u5356\u516c\u53f8\u80a1\u7968\u60c5\u51b5\u7684\u81ea\u67e5\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":47681145,"ctime":1715529977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240513\/47681145.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a\u6df1\u5733\u5e02\u65b9\u76f4\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":47602355,"ctime":1715011577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240507\/47602355.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\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":300235,"type":"notice"},{"seq":657329638,"ctime":1714120418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657329638.shtml","title":"\u65b9\u76f4\u79d1\u6280\u5c06\u4e8e5\u670813\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae3\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":300235,"type":"news"},{"seq":47270677,"ctime":1714061252,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47270677.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":47271171,"ctime":1714061177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47271171.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u81ea\u67e5\u8868","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":47270675,"ctime":1714061177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47270675.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a\u6df1\u5733\u5e02\u65b9\u76f4\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":47270679,"ctime":1714061177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47270679.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a\u6df1\u5733\u5e02\u65b9\u76f4\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":47270765,"ctime":1714061177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47270765.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5b9e\u65bd\u8003\u6838\u7ba1\u7406\u529e\u6cd5","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":47270693,"ctime":1714061177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47270693.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":47270855,"ctime":1714061177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47270855.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":47270787,"ctime":1714060842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47270787.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a\u5e7f\u4e1c\u4e94\u7ef4\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6df1\u5733\u5e02\u65b9\u76f4\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":656293419,"ctime":1711434526,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656293419.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a\u51af\u660e\u8fdc\u7684\u4fe1\u6fb3\u667a\u8fdc\u4e09\u5e74\u6df7\u5408\u9996\u6b21\u8fdb\u5165\u524d\u5341\u5927\u6d41\u901a\u80a1\u4e1c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300235,"type":"news"},{"seq":46546835,"ctime":1711382846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240326\/46546835.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":46546857,"ctime":1711382738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240326\/46546857.shtml","title":"\u65b9\u76f4\u79d1\u6280\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300235,"type":"notice"},{"seq":656259995,"ctime":1711362826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656259995.shtml","title":"\u65b9\u76f4\u79d1\u6280\u5c06\u4e8e4\u670819\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u4fee\u8ba2\u72ec\u7acb\u8463\u4e8b\u5236\u5ea6\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":300235,"type":"news"},{"seq":656101315,"ctime":1710921070,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240320\/656101315.shtml","title":"\u65b9\u76f4\u79d1\u628003\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300235,"type":"yidong"}]

2024-12-20,12.37,13.00,12.33,12.7900,137585,174497300,6.77;2024-12-19,12.15,12.69,12.00,12.4800,130624,161298400,6.43;2024-12-18,11.95,12.54,11.46,12.3900,155501,188600900,7.66;2024-12-17,12.68,12.71,11.79,11.8500,152193,184675500,7.49;2024-12-16,13.01,13.06,12.55,12.7200,135430,172357900,6.67;2024-12-13,13.40,13.54,12.95,12.9500,224103,295314300,11.03;2024-12-12,13.37,14.11,13.15,13.7100,350447,482743100,17.25;2024-12-11,13.20,13.49,12.84,13.3700,272616,356695100,13.42;2024-12-10,14.02,14.69,13.45,13.5800,400444,558786300,19.71;2024-12-09,13.60,14.23,13.20,13.7800,340146,465419900,16.75;2024-12-06,13.01,13.93,12.90,13.3600,320902,430459400,15.80;2024-12-05,12.62,13.38,12.62,12.9800,214181,277724200,10.54;2024-12-04,13.10,13.30,12.55,12.7600,282015,365533600,13.88;2024-12-03,12.71,13.98,12.32,13.4800,483247,636190200,23.79;2024-12-02,12.44,13.28,12.19,12.9700,375658,474746700,18.49;2024-11-29,12.40,13.30,12.00,12.6800,435798,547687800,21.45;2024-11-28,13.94,14.20,12.54,12.7000,677023,909415100,33.33;2024-11-27,10.79,13.08,10.44,13.0800,334071,404610800,16.45;2024-11-26,11.15,11.48,10.89,10.9000,111553,124530300,5.49;2024-11-25,10.92,11.15,10.54,11.1500,113615,123804900,5.59;2024-11-22,11.14,11.77,10.80,10.8500,163440,184887700,8.05;2024-11-21,11.22,11.37,10.95,11.1500,101303,112715000,4.99;2024-11-20,10.60,11.30,10.60,11.2000,150070,165083200,7.39;2024-11-19,10.40,10.86,10.16,10.7400,125616,132139000,6.18;2024-11-18,11.27,11.32,10.16,10.2900,143512,149884500,7.06;2024-11-15,11.17,11.75,11.16,11.2000,198217,227980100,9.76;2024-11-14,11.25,12.13,11.17,11.2000,155039,178891700,7.63;2024-11-13,11.12,11.38,10.97,11.3500,92697,103868800,4.56;2024-11-12,11.46,11.49,10.90,11.1400,110720,124393600,5.45;2024-11-11,11.00,11.50,11.00,11.4500,137621,155887900,6.78;2024-11-08,11.24,11.42,11.00,11.0800,120447,134868700,5.93;2024-11-07,10.82,11.28,10.78,11.2000,143377,158167300,7.06;2024-11-06,10.85,11.30,10.69,11.0000,206316,226674200,10.16;2024-11-05,10.38,10.96,10.30,10.8900,185920,199866700,9.15;2024-11-04,9.78,10.48,9.66,10.3300,133874,136536900,6.59;2024-11-01,10.47,10.53,9.75,9.8000,122788,122791100,6.04;2024-10-31,10.30,10.58,10.24,10.4900,90447,94649000,4.45;2024-10-30,10.37,10.53,10.16,10.3600,83061,85838600,4.09;2024-10-29,10.91,11.00,10.42,10.4900,118834,126968600,5.85;2024-10-28,10.40,10.80,10.40,10.7400,110737,117430100,5.45;2024-10-25,10.20,10.45,10.20,10.3700,73712,76120600,3.63;2024-10-24,10.15,10.25,10.02,10.1300,59764,60489600,2.94;2024-10-23,10.41,10.56,10.26,10.2800,101001,105142300,4.97;2024-10-22,10.48,10.69,10.29,10.4700,121212,127119300,5.97;2024-10-21,10.28,10.74,10.25,10.5300,145341,152669500,7.16;2024-10-18,9.90,10.55,9.85,10.2300,130354,132667000,6.42;2024-10-17,10.05,10.25,9.98,9.9900,99929,101426400,4.92;2024-10-16,9.64,10.07,9.55,10.0000,88238,87499000,4.34;2024-10-15,9.93,10.27,9.80,9.8500,116036,116664600,5.71;2024-10-14,9.62,10.02,9.34,10.0000,109881,106715600,5.41;2024-10-11,9.96,10.15,9.41,9.5000,128586,124560900,6.33;2024-10-10,10.50,10.65,9.89,10.0000,147683,150999200,7.27;2024-10-09,11.30,11.35,10.11,10.1100,239549,259669100,11.79;2024-10-08,12.12,12.13,10.47,12.0700,348501,397983000,17.16;2024-09-30,9.28,10.44,9.16,10.2200,270091,264334400,13.30;2024-09-27,8.60,9.13,8.58,8.9600,139612,123789000,6.87;2024-09-26,8.42,8.54,8.36,8.5300,74261,62811400,3.66;2024-09-25,8.45,8.63,8.39,8.4200,97549,82975300,4.80;2024-09-24,8.31,8.39,8.09,8.3700,77087,63828400,3.79;2024-09-23,8.20,8.33,8.11,8.2400,54045,44610700,2.66;2024-09-20,8.19,8.23,8.12,8.2000,50308,41150100,2.48;2024-09-19,7.83,8.17,7.83,8.1300,66472,53496800,3.27;2024-09-18,7.86,7.98,7.59,7.7800,45933,35559400,2.26;2024-09-13,7.97,8.07,7.92,7.9500,41440,33117000,2.04;2024-09-12,7.99,8.09,7.97,8.0100,47267,37999900,2.33;2024-09-11,8.10,8.18,7.93,7.9900,53515,42860800,2.63;2024-09-10,8.14,8.19,7.88,8.1700,89892,72203500,4.43;2024-09-09,8.33,8.33,8.01,8.1700,104128,84598900,5.13;2024-09-06,8.15,8.60,8.01,8.4000,134519,111395900,6.62;2024-09-05,8.17,8.38,8.11,8.2400,104644,86149600,5.15;2024-09-04,8.02,8.18,7.98,8.1400,59897,48502600,2.95;2024-09-03,7.95,8.08,7.92,8.0800,41954,33628800,2.07;2024-09-02,8.08,8.13,7.94,7.9500,45810,36706900,2.26;2024-08-30,7.90,8.24,7.81,8.0700,84040,68123100,4.14;2024-08-29,7.70,7.92,7.65,7.9000,41746,32756100,2.06;2024-08-28,7.55,7.84,7.40,7.7500,54745,42002800,2.69;2024-08-27,7.98,8.15,7.55,7.6100,70105,54697100,3.45;2024-08-26,7.72,7.81,7.51,7.7900,37701,29128100,1.86;2024-08-23,7.60,7.85,7.57,7.7000,45966,35422400,2.26;2024-08-22,7.91,7.98,7.63,7.6400,54504,42404000,2.68;2024-08-21,7.85,8.19,7.85,7.9000,64668,51781100,3.18;2024-08-20,8.05,8.08,7.91,7.9900,51138,40799700,2.52;2024-08-19,8.14,8.25,8.00,8.0800,71881,58294200,3.54;2024-08-16,7.95,8.15,7.95,8.1100,88742,71638500,4.37;2024-08-15,7.81,8.02,7.66,7.9800,93523,73589600,4.60;2024-08-14,7.80,7.92,7.73,7.8700,70830,55563700,3.49;2024-08-13,7.89,7.94,7.70,7.8600,76196,59509500,3.75;2024-08-12,8.08,8.10,7.82,7.9100,96551,76430800,4.75;2024-08-09,8.57,8.66,8.12,8.1500,166863,139302100,8.21;2024-08-08,8.30,8.90,8.27,8.6400,262880,225994800,12.94;2024-08-07,8.00,9.70,7.96,8.7000,313615,279215700,15.44;2024-08-06,7.72,8.29,7.64,8.0900,110345,88014900,5.43;2024-08-05,7.80,8.06,7.59,7.5900,61125,48027800,3.01;2024-08-02,7.91,7.97,7.72,7.7600,29308,22995800,1.44;2024-08-01,7.93,7.98,7.85,7.9500,37175,29460000,1.83;2024-07-31,7.75,7.95,7.72,7.9300,42780,33691800,2.11;2024-07-30,7.58,7.78,7.53,7.6700,27489,21087500,1.35;2024-07-29,7.64,7.67,7.48,7.6300,26718,20298800,1.32;2024-07-26,7.44,7.64,7.41,7.6100,25876,19591600,1.27;2024-07-25,7.35,7.52,7.27,7.4300,28428,21023400,1.40;2024-07-24,7.46,7.54,7.37,7.3800,33601,25034200,1.65;2024-07-23,7.64,7.69,7.48,7.4800,28771,21869400,1.42;2024-07-22,7.44,7.74,7.41,7.6600,48881,37193900,2.41;2024-07-19,7.30,7.50,7.29,7.4400,34216,25452700,1.68;2024-07-18,7.44,7.44,7.14,7.3300,39349,28540700,1.94;2024-07-17,7.61,7.77,7.47,7.4700,35031,26520800,1.72;2024-07-16,7.61,7.68,7.52,7.6400,20311,15455100,1.00;2024-07-15,7.81,7.81,7.60,7.6200,27448,21009000,1.35;2024-07-12,7.99,8.02,7.81,7.8400,27364,21588100,1.35;2024-07-11,7.88,7.96,7.80,7.9400,33713,26649200,1.66;2024-07-10,7.80,7.84,7.63,7.6700,30656,23681100,1.51;2024-07-09,7.69,7.84,7.40,7.8000,43313,33085600,2.13;2024-07-08,7.98,8.00,7.60,7.6200,31800,24530700,1.57;2024-07-05,7.81,8.00,7.58,7.9600,34288,26897400,1.69;2024-07-04,8.05,8.11,7.76,7.7900,35071,27616000,1.73;2024-07-03,8.20,8.24,8.03,8.0300,32433,26289700,1.60;2024-07-02,8.04,8.30,7.99,8.2400,56912,46764700,2.80;2024-07-01,8.07,8.07,7.80,8.0000,29401,23257700,1.45;2024-06-28,7.95,8.12,7.94,8.0200,38964,31365200,1.92;2024-06-27,8.05,8.24,7.95,7.9900,55393,44689200,2.73;2024-06-26,7.56,8.03,7.43,8.0200,52675,41004800,2.59;2024-06-25,7.55,7.76,7.48,7.5500,34137,26015000,1.68;2024-06-24,7.90,7.90,7.46,7.4900,39417,29924300,1.94