[{"seq":657392383,"ctime":1714354908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657392383.shtml","title":"\u6d77\u6ce2\u8f6c\u503a\u4e0a\u6da82.32%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u7387137.77%","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":657324880,"ctime":1714111959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657324880.shtml","title":"\u6d77\u6ce2\u8f6c\u503a\u4e0a\u6da85.02%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u7387127.11%","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":47266701,"ctime":1714061252,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47266701.shtml","title":"\u6d77\u6ce2\u91cd\u79d1\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300517,"type":"notice"},{"seq":657269474,"ctime":1714011324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240425\/657269474.shtml","title":"\u6d77\u6ce2\u8f6c\u503a\u4e0a\u6da82.41%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u7387151.99%","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":47201509,"ctime":1713974846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47201509.shtml","title":"\u6d77\u6ce2\u91cd\u79d1\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300517,"type":"notice"},{"seq":47201543,"ctime":1713974738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47201543.shtml","title":"\u6d77\u6ce2\u91cd\u79d1\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300517,"type":"notice"},{"seq":657217866,"ctime":1713917093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240424\/657217866.shtml","title":"\u5e7f\u8054\u822a\u7a7a\u3001\u6d77\u6ce2\u91cd\u79d1\u3001\u89c2\u60f3\u79d1\u6280\u53d8\u66f4\u5b9a\u671f\u62a5\u544a\u62ab\u9732\u65f6\u95f4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300517,"type":"yidong"},{"seq":656821811,"ctime":1712907686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656821811.shtml","title":"\u6d77\u6ce2\u91cd\u79d1\uff1a\u4e0e\u667a\u51a0\u5609\u7b7e\u7f72\u5408\u540c\u7ec8\u6b62\u534f\u8bae\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300517,"type":"yidong"},{"seq":656730108,"ctime":1712727171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240410\/656730108.shtml","title":"\u6d77\u6ce2\u8f6c\u503a\u4e0a\u6da82.19%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u7387103.96%","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":656578844,"ctime":1712126588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240403\/656578844.shtml","title":"\u6d77\u6ce2\u8f6c\u503a\u4e0a\u6da82.19%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738777.29%","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":656531472,"ctime":1712027566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656531472.shtml","title":"\u6d77\u6ce2\u8f6c\u503a\u4e0a\u6da82.25%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738767.03%","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":655782419,"ctime":1710123719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655782419.shtml","title":"\u6d77\u6ce2\u8f6c\u503a\u4e0a\u6da82.02%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738768.09%","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":655167884,"ctime":1708470423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655167884.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u7845\u5b9d\u79d1\u6280\u62df\u6536\u8d2d\u5609\u597d\u80a1\u4efd100%\u80a1\u6743","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300517,"type":"yidong"},{"seq":655165215,"ctime":1708443845,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655165215.shtml","title":"30\u4f59\u5bb6\u4e0a\u5e02\u516c\u53f8\u76d8\u540e\u62ab\u9732\u56de\u8d2d\u6216\u589e\u6301\u8ba1\u5212\u516c\u544a \u660e\u9633\u667a\u80fd\u62df\u6700\u9ad86\u4ebf\u5143\u56de\u8d2d\u80a1\u4efd","source":"\u91d1\u878d\u754c","stocks":300517,"type":"yidong"},{"seq":655126261,"ctime":1708395793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655126261.shtml","title":"\u6d77\u6ce2\u8f6c\u503a\u4e0a\u6da82.03%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738782.45%","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":655015959,"ctime":1707350706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655015959.shtml","title":"\u6d77\u6ce2\u91cd\u79d1\u4e2d\u68079070\u4e07\u9879\u76ee \u4e3b\u4e1a\u65b0\u4e1a\u5e76\u9a7e\u9f50\u9a71\u5f00\u62d3\u7b2c\u4e8c\u66f2\u7ebf","source":"\u957f\u6c5f\u5546\u62a5","stocks":300517,"type":"yidong","yidong":"1"},{"seq":654960371,"ctime":1707301509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654960371.shtml","title":"\u6d77\u6ce2\u91cd\u79d1\uff1a\u8463\u4e8b\u957f\u5f20\u6d77\u6ce2\u63d0\u8bae\u4ee52000\u4e07\u5143-4000\u4e07\u5143\u56de\u8d2d\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300517,"type":"yidong","yidong":"1"},{"seq":654902927,"ctime":1707284530,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654902927.shtml","title":"\u6d77\u6ce2\u8f6c\u503a\u4e0b\u8dcc2.0%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u7387114.36%","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news","yidong":"1"},{"seq":654833782,"ctime":1707205543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833782.shtml","title":"\u6d77\u6ce2\u91cd\u79d102\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":300517,"type":"yidong"},{"seq":654831053,"ctime":1707198831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654831053.shtml","title":"\u6d77\u6ce2\u8f6c\u503a\u4e0a\u6da82.04%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738791.02%","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":654788211,"ctime":1707120175,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654788211.shtml","title":"\u6d77\u6ce2\u91cd\u79d1\uff1a\u4e2d\u68079070.2\u4e07\u5143\u91c7\u8d2d\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300517,"type":"yidong","yidong":"1"},{"seq":654634726,"ctime":1706667084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654634726.shtml","title":"\u6d77\u6ce2\u8f6c\u503a\u4e0b\u8dcc2.01%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738745.08%","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":45939913,"ctime":1706630844,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45939913.shtml","title":"\u6d77\u6ce2\u91cd\u79d1\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300517,"type":"notice"},{"seq":654595684,"ctime":1706597525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654595684.shtml","title":"\u6d77\u6ce2\u8f6c\u503a\u4e0b\u8dcc2.0%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738739.62%","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":654547518,"ctime":1706505692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654547518.shtml","title":"\u6d77\u6ce2\u8f6c\u503a\u4e0b\u8dcc2.01%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738737.05%","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":654401613,"ctime":1706062284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654401613.shtml","title":"\u6d77\u6ce2\u8f6c\u503a\u4e0a\u6da82.0%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738738.46%","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":654357406,"ctime":1705974691,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240123\/654357406.shtml","title":"\u6d77\u6ce2\u8f6c\u503a\u4e0b\u8dcc2.07%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738737.31%","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":654314465,"ctime":1705893135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654314465.shtml","title":"\u6d77\u6ce2\u8f6c\u503a\u4e0b\u8dcc2.0%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738729.38%","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":654265220,"ctime":1705642918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654265220.shtml","title":"\u6d77\u6ce2\u8f6c\u503a\u4e0b\u8dcc2.0%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738729.89%","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":653876302,"ctime":1704691457,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653876302.shtml","title":"\u6d77\u6ce2\u91cd\u79d1\u53d6\u5f97\u6865\u6881\u94a2\u7ed3\u6784\u6297\u9707\u7403\u5f62\u652f\u5ea7\u4e13\u5229\uff0c\u53ef\u4ee5\u963b\u9694\u90e8\u5206\u7684\u9707\u52a8\u4f20\u9012\u5230\u652f\u5ea7\u4e0a","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":653875827,"ctime":1704688166,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653875827.shtml","title":"\u6d77\u6ce2\u91cd\u79d1\u53d6\u5f97\u6865\u6881\u94a2\u7ed3\u6784\u62fc\u63a5\u62a4\u680f\u4e13\u5229\uff0c\u51cf\u7f13\u8f66\u8f86\u4e0e\u62a4\u680f\u5bf9\u649e\u7684\u529b\u9053","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":653875708,"ctime":1704687568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653875708.shtml","title":"\u6d77\u6ce2\u91cd\u79d1\u53d6\u5f97\u6865\u6881\u8865\u6d82\u673a\u6784\u4e13\u5229\uff0c\u63d0\u5347\u8865\u6d82\u8d28\u91cf","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":653875702,"ctime":1704687563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653875702.shtml","title":"\u6d77\u6ce2\u91cd\u79d1\u53d6\u5f97\u4e00\u79cd\u6865\u6881\u94a2\u7ed3\u6784\u7528\u63a2\u4f24\u673a\u6784\u4e13\u5229\uff0c\u65b9\u4fbf\u5bf9\u4e0d\u540c\u9ad8\u5ea6\u7684\u94a2\u7ed3\u6784\u8fdb\u884c\u63a2\u4f24\u5de5\u4f5c","source":"\u91d1\u878d\u754c","stocks":300517,"type":"news"},{"seq":652917468,"ctime":1701864381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231206\/652917468.shtml","title":"12\u67086\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a*ST\u540c\u8fbe\u5c06\u5c31\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u60c5\u51b5\u8fdb\u884c\u6838\u67e5 \u81ea12\u67087\u65e5\u5f00\u5e02\u8d77\u505c\u724c","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":300517,"type":"news"},{"seq":652406153,"ctime":1700566158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652406153.shtml","title":"11\u670821\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5929\u97f3\u63a7\u80a1\u79f0\u5173\u4e8e\u8363\u8000\u7ec8\u7aef\u53ef\u80fd\u501f\u58f3\u672c\u516c\u53f8\u4e0a\u5e02\u7684\u63cf\u8ff0\u4e0e\u4e8b\u5b9e\u4e0d\u7b26","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":300517,"type":"yidong"},{"seq":652395331,"ctime":1700559061,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652395331.shtml","title":"\u6d77\u6ce2\u91cd\u79d1\uff1a\u4e2d\u68071.3\u4ebf\u5143\u53cb\u8054\u8fd0\u6cb3\u5927\u6865\u62c6\u9664\u91cd\u5efa\u5de5\u7a0b\u94a2\u7bb1\u6881\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300517,"type":"yidong"}]
2024-04-30,8.08,8.67,7.95,8.3400,77936,64749600,6.29;2024-04-29,7.70,8.34,7.53,8.1400,55412,44537700,4.47;2024-04-26,7.76,7.86,7.24,7.6500,63472,48271300,5.12;2024-04-25,7.18,7.63,7.08,7.5800,42122,31137700,3.40;2024-04-24,6.93,7.30,6.89,7.1900,34059,24338200,2.75;2024-04-23,6.83,7.02,6.70,6.8900,45834,31648000,3.70;2024-04-22,6.88,6.93,6.58,6.7300,26519,17869900,2.14;2024-04-19,7.00,7.05,6.77,6.8900,32319,22303000,2.61;2024-04-18,7.08,7.19,6.85,7.0000,38858,27362400,3.13;2024-04-17,6.46,7.14,6.45,7.0400,46506,32402100,3.75;2024-04-16,7.02,7.02,6.40,6.4000,55233,36228000,4.45;2024-04-15,7.58,7.73,6.89,7.0500,67894,48935600,5.48;2024-04-12,7.87,8.13,7.65,7.6600,27990,21833800,2.26;2024-04-11,7.82,8.07,7.70,7.8400,30996,24553800,2.50;2024-04-10,8.21,8.25,7.68,7.8300,38518,30408500,3.11;2024-04-09,8.02,8.22,8.01,8.1600,30444,24760100,2.46;2024-04-08,8.60,8.61,8.00,8.0200,42212,34806500,3.40;2024-04-03,8.77,8.77,8.41,8.6400,33895,29088600,2.73;2024-04-02,8.66,8.82,8.65,8.7400,38172,33397800,3.08;2024-04-01,8.47,8.70,8.40,8.6900,54239,46606200,4.37;2024-03-29,8.36,8.83,8.31,8.5300,51333,43636100,4.14;2024-03-28,7.98,8.40,7.95,8.3300,31825,26263400,2.57;2024-03-27,8.32,8.36,7.93,7.9800,24671,20005200,1.99;2024-03-26,8.35,8.48,8.15,8.3300,25453,21107200,2.05;2024-03-25,8.66,8.67,8.28,8.3100,36061,30639300,2.91;2024-03-22,8.98,9.04,8.62,8.6800,38659,33820100,3.12;2024-03-21,8.99,9.17,8.70,8.9700,36072,32095500,2.91;2024-03-20,8.73,8.98,8.70,8.9800,30360,26900000,2.45;2024-03-19,8.86,8.90,8.71,8.7400,25854,22705900,2.08;2024-03-18,8.60,8.87,8.58,8.8300,33575,29244300,2.71;2024-03-15,8.33,8.63,8.23,8.5700,31884,26887100,2.57;2024-03-14,8.44,8.51,8.14,8.3500,30862,25772000,2.49;2024-03-13,8.49,8.59,8.27,8.4400,31146,26202000,2.51;2024-03-12,8.36,8.46,8.21,8.4500,33868,28282000,2.73;2024-03-11,8.08,8.30,8.01,8.2700,29943,24608800,2.41;2024-03-08,8.13,8.18,7.99,8.0800,23411,18889100,1.89;2024-03-07,8.06,8.37,8.01,8.1000,31810,26060700,2.57;2024-03-06,7.84,8.10,7.75,8.0000,25782,20511500,2.08;2024-03-05,8.09,8.13,7.83,7.8500,27856,22062000,2.25;2024-03-04,8.35,8.48,7.90,8.0900,31480,25435700,2.54;2024-03-01,8.29,8.45,8.15,8.2600,39228,32486800,3.16;2024-02-29,7.81,8.28,7.63,8.2500,53939,43651200,4.35;2024-02-28,9.04,9.29,7.83,7.9400,78564,66646000,6.34;2024-02-27,8.72,9.05,8.62,9.0300,29709,26380300,2.40;2024-02-26,8.48,8.97,8.41,8.7100,37582,32667800,3.03;2024-02-23,8.15,8.47,8.10,8.4700,30122,24895900,2.43;2024-02-22,7.89,8.15,7.81,8.1500,35638,28536700,2.87;2024-02-21,7.54,8.05,7.54,7.9000,43123,34099600,3.48;2024-02-20,7.40,7.63,7.23,7.6100,29175,21854100,2.35;2024-02-19,7.05,7.66,7.03,7.3700,46768,34685400,3.77;2024-02-08,6.05,6.95,6.04,6.8800,42214,27273900,3.40;2024-02-07,6.76,6.76,5.94,5.9400,56936,35390700,4.59;2024-02-06,7.06,7.06,5.82,6.8000,68086,43630600,5.49;2024-02-05,8.49,8.49,6.96,7.0600,56798,41472200,4.58;2024-02-02,9.04,9.17,8.01,8.3700,40155,34272000,3.24;2024-02-01,9.20,9.35,8.82,9.0100,34229,30784400,2.76;2024-01-31,9.89,10.23,9.25,9.3400,30675,29331700,2.47;2024-01-30,10.45,10.45,9.99,10.0500,18748,19140800,1.51;2024-01-29,10.83,11.02,10.40,10.4600,22269,23630700,1.80;2024-01-26,10.82,11.17,10.80,10.9000,23387,25710100,1.89;2024-01-25,10.69,10.98,10.50,10.8100,34768,37335000,2.80;2024-01-24,10.10,10.72,10.03,10.6900,52723,54774000,4.25;2024-01-23,10.66,10.77,9.97,9.9700,48028,49036900,3.87;2024-01-22,11.57,11.70,10.52,10.7600,39280,43579800,3.17;2024-01-19,12.32,12.32,11.24,11.5200,41202,48358200,3.32;2024-01-18,12.63,12.92,11.89,12.3000,41211,50357000,3.32;2024-01-17,13.01,13.25,12.61,12.6400,23410,30208100,1.89;2024-01-16,13.22,13.32,12.75,13.0000,22630,29418500,1.83;2024-01-15,13.39,13.55,13.13,13.2100,18803,24964400,1.52;2024-01-12,13.47,13.79,13.27,13.4000,21573,29095600,1.74;2024-01-11,13.21,13.42,13.06,13.4000,24472,32464100,1.97;2024-01-10,13.70,13.70,13.00,13.2300,20261,27033700,1.63;2024-01-09,13.42,13.65,13.35,13.5700,15507,20937800,1.25;2024-01-08,13.75,13.76,13.36,13.4300,14607,19733800,1.18;2024-01-05,14.19,14.20,13.53,13.7200,30120,41657300,2.43;2024-01-04,14.01,14.21,13.90,14.2000,18937,26725400,1.53;2024-01-03,13.87,14.12,13.75,14.0800,20074,27951200,1.62;2024-01-02,14.14,14.14,13.71,13.9500,32612,45336500,2.63;2023-12-29,13.95,14.25,13.88,14.1500,38010,53390900,3.07;2023-12-28,14.19,14.20,13.75,14.0200,44267,61629900,3.57;2023-12-27,14.39,14.47,14.07,14.3000,37708,53507600,3.04;2023-12-26,14.07,14.45,13.82,14.4400,48012,67656000,3.87;2023-12-25,14.06,14.15,13.76,14.1000,48982,68208900,3.95;2023-12-22,13.44,14.09,13.40,14.0900,45729,62849200,3.69;2023-12-21,13.37,13.48,13.10,13.4400,16670,22156400,1.34;2023-12-20,13.41,13.62,13.32,13.4100,18763,25279100,1.51;2023-12-19,13.20,13.80,13.20,13.4000,28217,38136700,2.28;2023-12-18,13.16,13.32,13.07,13.2100,9934,13139300,0.80;2023-12-15,13.29,13.35,13.11,13.2000,9855,13023800,0.79;2023-12-14,13.49,13.49,13.18,13.2900,8935,11867700,0.72;2023-12-13,13.44,13.59,13.26,13.2600,17984,24055400,1.45;2023-12-12,12.90,13.45,12.90,13.4400,20135,26660000,1.62;2023-12-11,12.77,12.97,12.61,12.9000,14153,18150400,1.14;2023-12-08,13.03,13.03,12.68,12.7700,18412,23546800,1.48;2023-12-07,13.08,13.22,12.92,12.9200,10537,13713000,0.85;2023-12-06,13.10,13.29,13.00,13.0800,15999,20969600,1.29;2023-12-05,13.27,13.37,13.06,13.1600,19771,26233000,1.59;2023-12-04,12.96,13.19,12.96,13.1500,13759,18058000,1.11;2023-12-01,12.97,12.98,12.71,12.9400,8364,10756200,0.67;2023-11-30,13.02,13.09,12.65,12.8600,17447,22369300,1.41;2023-11-29,13.17,13.19,12.95,13.0000,12206,15901200,0.98;2023-11-28,13.08,13.19,12.97,13.1000,12253,16081400,0.99;2023-11-27,12.99,13.25,12.89,13.0600,12729,16615500,1.03;2023-11-24,13.18,13.20,12.96,13.0500,10554,13766300,0.85;2023-11-23,13.11,13.21,13.07,13.1700,9720,12763500,0.78;2023-11-22,13.24,13.30,13.06,13.1100,11895,15697800,0.96;2023-11-21,13.25,13.45,13.06,13.1400,15389,20339800,1.24;2023-11-20,13.29,13.29,13.05,13.2500,9583,12627800,0.77;2023-11-17,13.20,13.31,13.05,13.1700,11046,14542100,0.89;2023-11-16,13.36,13.58,13.17,13.2100,12434,16487600,1.00;2023-11-15,13.08,13.33,12.95,13.3200,20046,26396000,1.62;2023-11-14,13.26,13.26,12.88,13.0100,20780,26992900,1.68;2023-11-13,13.25,13.33,12.96,13.1300,13928,18261600,1.12;2023-11-10,13.29,13.29,13.01,13.2100,13228,17395400,1.07;2023-11-09,13.70,13.70,13.15,13.2200,18730,24875500,1.51;2023-11-08,13.33,13.59,13.30,13.5000,18645,25095900,1.50;2023-11-07,13.08,13.36,12.93,13.3200,19362,25485300,1.56