[{"seq":666345725,"ctime":1740643820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250227\/666345725.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652384.15\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300283,"type":"yidong"},{"seq":666311496,"ctime":1740557494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250226\/666311496.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651609.91\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300283,"type":"yidong"},{"seq":666282412,"ctime":1740480080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250225\/666282412.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\u62df\u4ee51540\u4e07\u5143\u6536\u8d2d\u63a7\u80a1\u5b50\u516c\u53f823.09%\u80a1\u6743 \u5f3a\u5316\u534a\u5bfc\u4f53\u6750\u6599\u4e1a\u52a1\u6574\u5408","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300283,"type":"news"},{"seq":666278874,"ctime":1740471842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250225\/666278874.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\u5b50\u516c\u53f8\u201c\u6d59\u6c5f\u94dc\u7b94\u201d\u83b7\u6e29\u5dde\u56fd\u6295\u589e\u8d44\u540e\u5df2\u83b7\u65b0\u8425\u4e1a\u6267\u7167","source":"\u5168\u666f\u7f51","stocks":300283,"type":"news"},{"seq":666259565,"ctime":1740402677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250224\/666259565.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a\u62df1540\u4e07\u5143\u6536\u8d2d\u63a7\u80a1\u5b50\u516c\u53f823.09%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300283,"type":"yidong"},{"seq":666138959,"ctime":1739952618,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250219\/666138959.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651085.19\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300283,"type":"yidong"},{"seq":666109048,"ctime":1739869693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250218\/666109048.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a\u5b50\u516c\u53f8\u6d59\u6c5f\u5b8f\u4e30\u94dc\u7b94\u83b7\u6e29\u5dde\u56fd\u6295 2000 \u4e07\u5143\u589e\u8d44\u5e76\u5b8c\u6210\u5de5\u5546\u53d8\u66f4","source":"\u91d1\u878d\u754c","stocks":300283,"type":"news"},{"seq":666107617,"ctime":1739866639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250218\/666107617.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651053.04\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300283,"type":"yidong"},{"seq":665940866,"ctime":1739261436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250211\/665940866.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a\u5df2\u6279\u91cf\u4f9b\u8d27\u77e5\u540d\u65b0\u80fd\u6e90\u6c7d\u8f66\u5382\u5bb6\uff0c\u4e0d\u4fbf\u62ab\u9732\u5408\u4f5c\u5382\u5546\u540d\u79f0","source":"\u91d1\u878d\u754c","stocks":300283,"type":"news"},{"seq":665844871,"ctime":1738847224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250206\/665844871.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a\u5df2\u4e0e\u56fd\u5185\u77e5\u540d\u5382\u5546\u5f00\u5c55\u5408\u4f5c\uff0c\u6682\u65e0\u5173\u4e8e\u4f9b\u8d27\u534e\u4e3a\u4fe1\u606f","source":"\u91d1\u878d\u754c","stocks":300283,"type":"news"},{"seq":665797769,"ctime":1738743787,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665797769.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a\u5173\u4e8e\u516c\u53f8\u540d\u79f0\u53d8\u66f4\uff0c\u672a\u6765\u5982\u6709\u76f8\u5173\u8ba1\u5212\u8fdb\u5ea6\u5c06\u53ca\u65f6\u5c65\u884c\u4fe1\u606f\u62ab\u9732\u4e49\u52a1","source":"\u91d1\u878d\u754c","stocks":300283,"type":"news"},{"seq":665685125,"ctime":1737618867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250123\/665685125.shtml","title":"300283\uff0c\u9884\u8ba1\u76c8\u8f6c\u4e8f","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":300283,"type":"news"},{"seq":665683998,"ctime":1737616776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250123\/665683998.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a\u9884\u8ba12024\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u7531\u76c8\u8f6c\u4e8f \u94dc\u7b94\u9879\u76ee\u4e8f\u635f\u8fc7\u4ebf\u5143","source":"\u4e2d\u8bc1\u7f51","stocks":300283,"type":"news"},{"seq":665666466,"ctime":1737547820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250122\/665666466.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a\u9884\u8ba12024\u5e74\u51c0\u5229\u6da6\u4e8f\u635f4800\u4e07\u5143\uff5e7500\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300283,"type":"yidong"},{"seq":50616747,"ctime":1737475643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250122\/50616747.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a2024\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300283,"type":"notice"},{"seq":665519442,"ctime":1736993028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250116\/665519442.shtml","title":"\u52a9\u529b\u65b0\u80fd\u6e90\u6c7d\u8f66\u3001\u50a8\u80fd\u7cfb\u7edf\u7b49\u65b0\u5174\u9886\u57df\u6269\u5f20 \u6e29\u5dde\u5b8f\u4e30\u5f15\u5165\u201c\u6e29\u5dde\u56fd\u6295\u201d\u6218\u7565\u6295\u8d44\u8005","source":"\u5168\u666f\u7f51","stocks":300283,"type":"news"},{"seq":665426339,"ctime":1736760092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250113\/665426339.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u5b8f\u4e30\u94dc\u7b94\u589e\u8d44\u6269\u80a1\u5f15\u5165\u6218\u7565\u6295\u8d44\u8005\u6e29\u5dde\u56fd\u6295","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300283,"type":"yidong"},{"seq":665247255,"ctime":1736241044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250107\/665247255.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a\u516c\u53f8\u83b7\u5f971\u9879\u53d1\u660e\u4e13\u5229\u8bc1\u4e66","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300283,"type":"news"},{"seq":665109326,"ctime":1735811652,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250102\/665109326.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a\u516c\u53f8\u53ca\u5b50\u516c\u53f8\u518d\u6b21\u83b7\u5f97\u9ad8\u65b0\u6280\u672f\u4f01\u4e1a\u8ba4\u8bc1","source":"\u91d1\u878d\u754c","stocks":300283,"type":"news"},{"seq":664715787,"ctime":1734679746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241220\/664715787.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a\u6e29\u5dde\u56fd\u6295\u5165\u80a1\u5b8f\u4e30\u94dc\u7b94\u5c3d\u8c03\u5df2\u5b8c\u6210\uff0c\u6b63\u5728\u8d70\u76f8\u5173\u7a0b\u5e8f","source":"\u91d1\u878d\u754c","stocks":300283,"type":"news"},{"seq":664715790,"ctime":1734679746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241220\/664715790.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a\u94dc\u7b94\u6e29\u5dde\u751f\u4ea7\u57fa\u5730\u4e00\u671f\u8fdb\u5165\u8bd5\u751f\u4ea7\u9636\u6bb5","source":"\u91d1\u878d\u754c","stocks":300283,"type":"news"},{"seq":664192336,"ctime":1733360231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241205\/664192336.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a\u5c1a\u672a\u6709\u6536\u8d2d\u79d1\u90fd\u7535\u6c14\u7684\u8ba1\u5212","source":"\u91d1\u878d\u754c","stocks":300283,"type":"yidong"},{"seq":664158316,"ctime":1733299816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241204\/664158316.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652025.37\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300283,"type":"yidong"},{"seq":664068648,"ctime":1733124923,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241202\/664068648.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a\u79ef\u6781\u63a8\u52a8\u53ef\u8f6c\u503a\u8f6c\u80a1\u5e76\u63a7\u5236\u539f\u6750\u6599\u4ef7\u683c\u6ce2\u52a8\uff0c\u94dc\u7b94\u751f\u4ea7\u57fa\u5730\u4e0e\u534a\u5bfc\u4f53\u516c\u53f8\u9879\u76ee\u8fdb\u5165\u540e\u671f\u5efa\u8bbe","source":"\u91d1\u878d\u754c","stocks":300283,"type":"news"},{"seq":663841006,"ctime":1732521237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663841006.shtml","title":"\u6e29\u5dde\u5b8f\u4e3011\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300283,"type":"yidong"},{"seq":663569126,"ctime":1731663545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241115\/663569126.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u5f15\u5165\u6218\u7565\u6295\u8d44\u8005\u589e\u8d441000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300283,"type":"yidong"},{"seq":663395416,"ctime":1731312718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663395416.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651038.14\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300283,"type":"yidong"},{"seq":663337557,"ctime":1731053433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663337557.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651213.47\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300283,"type":"yidong"},{"seq":663240966,"ctime":1730880712,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663240966.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651679.46\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300283,"type":"yidong"},{"seq":49606343,"ctime":1729699650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241024\/49606343.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300283,"type":"notice"},{"seq":662720816,"ctime":1729682766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662720816.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\u4e09\u5b63\u5ea6\u51c0\u73b0\u91d1\u6d41\u4e3a-3972.11\u4e07\u5143\u540c\u6bd4\u4e0b\u6ed1216.91%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":300283,"type":"news"},{"seq":662718468,"ctime":1729681307,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662718468.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\uff1a\u8463\u4e8b\u4f1a\u79d8\u4e66\u4e3a\u6295\u8d44\u8005\u5173\u7cfb\u7ba1\u7406\u8d1f\u8d23\u4eba\uff0c\u4efb\u4f55\u4eba\u672a\u7ecf\u540c\u610f\u4e0d\u5f97\u8fdb\u884c\u6295\u8d44\u8005\u5173\u7cfb\u7ba1\u7406\u6d3b\u52a8","source":"\u91d1\u878d\u754c","stocks":300283,"type":"news"},{"seq":662324996,"ctime":1728613103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662324996.shtml","title":"\u6e29\u5dde\u5b8f\u4e30\u7814\u53d1\u6210\u679c\u83b7\u201c\u56fd\u5185\u9996\u6279\u6b21\u65b0\u6750\u6599\u201d\u8ba4\u5b9a","source":"\u4e2d\u8bc1\u7f51","stocks":300283,"type":"yidong"}]

2025-03-20,6.37,6.42,6.31,6.3400,121851,77562700,3.96;2025-03-19,6.39,6.44,6.32,6.3800,148952,94953700,4.84;2025-03-18,6.47,6.53,6.36,6.4600,187055,120921700,6.08;2025-03-17,6.36,6.58,6.33,6.3900,175988,112865100,5.72;2025-03-14,6.30,6.39,6.14,6.2900,193898,121126000,6.31;2025-03-13,6.46,6.76,6.26,6.3400,315507,205212100,10.26;2025-03-12,6.27,6.33,6.21,6.2700,100184,62874400,3.26;2025-03-11,6.16,6.28,6.13,6.2300,110843,68753100,3.60;2025-03-10,6.21,6.46,6.21,6.2800,149932,94796800,4.88;2025-03-07,6.29,6.31,6.14,6.1800,125756,78211900,4.09;2025-03-06,6.33,6.47,6.28,6.3000,177570,112967400,5.77;2025-03-05,6.20,6.32,6.06,6.2900,158149,97859400,5.14;2025-03-04,6.22,6.29,6.08,6.2300,168284,104361100,5.47;2025-03-03,6.09,6.43,6.09,6.2800,265911,167402900,8.65;2025-02-28,6.26,6.29,6.05,6.0500,166985,102402000,5.43;2025-02-27,6.22,6.39,6.14,6.2500,251016,157174100,8.16;2025-02-26,6.11,6.28,6.06,6.2500,288444,178359300,9.38;2025-02-25,6.00,6.47,5.93,6.1500,395839,245492400,12.87;2025-02-24,5.90,5.96,5.81,5.8900,77268,45402300,2.51;2025-02-21,5.89,5.93,5.83,5.9100,89372,52565600,2.91;2025-02-20,5.84,5.92,5.81,5.9000,97426,57278400,3.17;2025-02-19,5.67,5.88,5.62,5.8600,116259,67399300,3.78;2025-02-18,5.81,6.01,5.60,5.6800,144729,84296800,4.71;2025-02-17,5.64,5.80,5.60,5.7800,77024,44254600,2.50;2025-02-14,5.67,5.75,5.61,5.6400,53454,30344800,1.74;2025-02-13,5.76,5.76,5.64,5.6600,49949,28430300,1.62;2025-02-12,5.75,5.76,5.68,5.7400,48330,27652400,1.57;2025-02-11,5.75,5.77,5.63,5.7100,57737,32840800,1.88;2025-02-10,5.68,5.77,5.63,5.7700,60145,34346700,1.96;2025-02-07,5.65,5.75,5.59,5.6500,73604,41882300,2.39;2025-02-06,5.51,5.65,5.47,5.6400,59350,33139700,1.93;2025-02-05,5.40,5.60,5.39,5.5300,68218,37653300,2.22;2025-01-27,5.46,5.52,5.33,5.3400,49087,26582700,1.60;2025-01-24,5.38,5.46,5.27,5.4500,69090,37070300,2.25;2025-01-23,5.48,5.58,5.34,5.3600,89591,49128000,2.91;2025-01-22,5.54,5.54,5.42,5.4700,48623,26641100,1.58;2025-01-21,5.65,5.65,5.46,5.5300,66032,36523600,2.15;2025-01-20,5.50,5.67,5.48,5.6100,85788,48037300,2.79;2025-01-17,5.48,5.53,5.43,5.4700,53795,29511600,1.75;2025-01-16,5.52,5.73,5.47,5.5200,82669,45999200,2.69;2025-01-15,5.54,5.59,5.45,5.4800,66902,36822600,2.18;2025-01-14,5.41,5.55,5.30,5.5500,108918,59429600,3.54;2025-01-13,5.18,5.30,4.97,5.2500,70800,36536100,2.30;2025-01-10,5.42,5.48,5.19,5.1900,58034,30926300,1.89;2025-01-09,5.37,5.50,5.33,5.4500,56602,30846200,1.84;2025-01-08,5.37,5.42,5.13,5.3900,86786,46048000,2.82;2025-01-07,5.16,5.41,5.16,5.4000,91576,48509300,2.98;2025-01-06,5.12,5.22,4.86,5.1300,73650,37402700,2.39;2025-01-03,5.43,5.45,5.09,5.1200,90193,47105200,2.93;2025-01-02,5.49,5.64,5.32,5.4200,84887,46557800,2.76;2024-12-31,5.66,5.77,5.48,5.4900,77023,43035900,2.51;2024-12-30,5.76,5.80,5.55,5.6700,73014,41326000,2.37;2024-12-27,5.77,5.94,5.72,5.8400,78482,46053000,2.55;2024-12-26,5.63,5.80,5.60,5.7200,85075,48721500,2.77;2024-12-25,5.89,5.99,5.54,5.6500,169573,96432200,5.52;2024-12-24,5.80,6.08,5.66,5.9700,144507,84683500,4.70;2024-12-23,6.17,6.17,5.70,5.7200,110903,65150900,3.61;2024-12-20,6.09,6.23,6.02,6.1700,67264,41312900,2.19;2024-12-19,5.99,6.12,5.94,6.0800,65849,39681400,2.14;2024-12-18,6.10,6.17,5.90,6.0400,75956,45964700,2.47;2024-12-17,6.47,6.48,6.08,6.1000,124136,77123000,4.04;2024-12-16,6.56,6.63,6.43,6.4800,83052,54147100,2.70;2024-12-13,6.70,6.73,6.55,6.5600,102180,67616000,3.32;2024-12-12,6.71,6.81,6.63,6.7600,98477,66221400,3.20;2024-12-11,6.68,6.77,6.63,6.7400,96759,65009000,3.15;2024-12-10,6.95,6.98,6.70,6.7000,125818,85797600,4.09;2024-12-09,6.79,6.86,6.71,6.7700,97942,66429700,3.19;2024-12-06,6.85,6.91,6.70,6.8100,142024,96584600,4.62;2024-12-05,6.78,6.95,6.70,6.8600,164517,112283500,5.35;2024-12-04,6.75,7.02,6.69,6.7200,226528,155106600,7.37;2024-12-03,6.66,6.79,6.62,6.7900,166251,111835800,5.41;2024-12-02,6.50,6.74,6.48,6.6500,143972,95384700,4.68;2024-11-29,6.48,6.56,6.33,6.5200,158676,102299100,5.16;2024-11-28,6.50,6.62,6.43,6.5500,165334,108203600,5.38;2024-11-27,6.38,6.46,6.14,6.4600,159681,100383200,5.19;2024-11-26,6.77,6.88,6.40,6.4500,219695,143837100,7.15;2024-11-25,6.38,6.83,6.35,6.8100,312164,206539000,10.15;2024-11-22,6.53,6.73,6.25,6.2900,179701,116263200,5.84;2024-11-21,6.52,6.77,6.42,6.6000,200961,133090700,6.54;2024-11-20,6.32,6.55,6.29,6.5100,182469,118035700,5.93;2024-11-19,6.15,6.40,6.01,6.3700,230669,143543000,7.50;2024-11-18,6.53,7.44,6.14,6.2000,414143,271052500,13.47;2024-11-15,6.38,6.58,6.30,6.3100,94936,60984200,3.09;2024-11-14,6.68,6.84,6.41,6.4400,126067,82948500,4.10;2024-11-13,6.51,6.78,6.44,6.7100,134104,88465100,4.36;2024-11-12,6.83,6.83,6.50,6.5900,164454,109629200,5.35;2024-11-11,6.59,6.97,6.54,6.8300,222049,150125200,7.22;2024-11-08,6.58,6.84,6.53,6.5700,166487,110970500,5.42;2024-11-07,6.38,6.59,6.38,6.5500,158304,103135800,5.15;2024-11-06,6.34,6.67,6.30,6.4100,212403,137765300,6.91;2024-11-05,6.08,6.28,6.05,6.2400,120847,74713300,3.93;2024-11-04,5.96,6.24,5.86,6.1000,134753,82054200,4.38;2024-11-01,6.18,6.24,5.85,5.8900,131990,79147600,4.29;2024-10-31,6.10,6.43,6.08,6.2200,131540,82150500,4.28;2024-10-30,6.00,6.14,5.98,6.1000,93205,56601600,3.03;2024-10-29,6.18,6.24,6.00,6.0800,134111,81532800,4.36;2024-10-28,6.10,6.24,6.05,6.1800,168078,103659700,5.47;2024-10-25,5.89,6.09,5.87,6.0700,128098,77084800,4.17;2024-10-24,5.85,5.88,5.77,5.8700,108016,63004300,3.51;2024-10-23,6.03,6.04,5.89,5.9200,135910,81169500,4.42;2024-10-22,5.93,6.05,5.84,6.0300,147376,87797600,4.79;2024-10-21,5.85,6.06,5.80,5.9600,194055,115064300,6.31;2024-10-18,5.49,5.92,5.49,5.8500,234047,134691900,7.61;2024-10-17,5.53,5.64,5.51,5.5200,92002,51303700,2.99;2024-10-16,5.46,5.63,5.39,5.5200,98997,54574000,3.22;2024-10-15,5.64,5.72,5.52,5.5600,112296,63007600,3.65;2024-10-14,5.41,5.73,5.38,5.6400,148107,82220200,4.82;2024-10-11,5.72,5.72,5.27,5.4100,198782,108723700,6.47;2024-10-10,5.80,6.15,5.67,5.7700,187419,109252000,6.10;2024-10-09,6.20,6.26,5.67,5.7900,311652,186062400,10.14;2024-10-08,6.81,6.88,5.86,6.4700,441182,279689000,14.35;2024-09-30,5.25,5.82,5.22,5.7600,382417,210756000,12.44;2024-09-27,4.89,5.30,4.87,5.1100,265975,135009000,8.65;2024-09-26,4.75,4.85,4.72,4.8500,108167,52026500,3.52;2024-09-25,4.73,4.87,4.70,4.7600,132733,63517500,4.32;2024-09-24,4.59,4.71,4.52,4.7100,101121,46882600,3.29;2024-09-23,4.57,4.61,4.53,4.5700,45351,20723800,1.48