[{"seq":657757009,"ctime":1715583363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657757009.shtml","title":"\u98de\u9e7f\u8f6c\u503a\u4e0b\u8dcc2.0%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738754.77%","source":"\u91d1\u878d\u754c","stocks":300665,"type":"news"},{"seq":657712517,"ctime":1715337508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240510\/657712517.shtml","title":"\u98de\u9e7f\u8f6c\u503a\uff1a\u9884\u8ba1\u89e6\u53d1\u8f6c\u80a1\u4ef7\u683c\u5411\u4e0b\u4fee\u6b63\u6761\u4ef6","source":"\u91d1\u878d\u754c","stocks":300665,"type":"news"},{"seq":657601514,"ctime":1715137014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240508\/657601514.shtml","title":"\u98de\u9e7f\u8f6c\u503a\u4e0a\u6da82.03%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738746.79%","source":"\u91d1\u878d\u754c","stocks":300665,"type":"news"},{"seq":657401001,"ctime":1714378319,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657401001.shtml","title":"\u98de\u9e7f\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651841.24\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300665,"type":"yidong"},{"seq":657276787,"ctime":1714032667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240425\/657276787.shtml","title":"\u98de\u9e7f\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651386.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300665,"type":"yidong"},{"seq":657276157,"ctime":1714031489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240425\/657276157.shtml","title":"\u98de\u9e7f\u80a1\u4efd04\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300665,"type":"yidong"},{"seq":47205401,"ctime":1713974852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47205401.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300665,"type":"notice"},{"seq":657222649,"ctime":1713924128,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240424\/657222649.shtml","title":"\u4e00\u5b63\u5ea6\u5b8c\u6210\u6c34\u5229\u5efa\u8bbe\u6295\u8d44\u4e3a\u5386\u53f2\u540c\u671f\u6700\u591a \u4e0a\u5e02\u516c\u53f8\u9f0e\u529b\u76f8\u52a9\u6c34\u5229\u5efa\u8bbe","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300665,"type":"news"},{"seq":46873763,"ctime":1712592446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240409\/46873763.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300665,"type":"notice"},{"seq":46873787,"ctime":1712592338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240409\/46873787.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300665,"type":"notice"},{"seq":656670549,"ctime":1712584925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656670549.shtml","title":"2023\u5e74\u8425\u6536\u51c0\u5229\u53cc\u589e \u98de\u9e7f\u80a1\u4efd\u91cd\u56de\u4e1a\u7ee9\u589e\u957f\u8f68\u9053","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300665,"type":"news"},{"seq":656509819,"ctime":1711972070,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656509819.shtml","title":"2023\u5e74Q4\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u98de\u9e7f\u80a1\u4efd","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":300665,"type":"yidong"},{"seq":656485204,"ctime":1711950097,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656485204.shtml","title":"\u98de\u9e7f\u8f6c\u503a\u4e0a\u6da82.03%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738733.05%","source":"\u91d1\u878d\u754c","stocks":300665,"type":"news"},{"seq":656190813,"ctime":1711075881,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656190813.shtml","title":"\u98de\u9e7f\u8f6c\u503a\u4e0b\u8dcc2.01%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738733.57%","source":"\u91d1\u878d\u754c","stocks":300665,"type":"news"},{"seq":655691486,"ctime":1709797035,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655691486.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a\u516c\u53f8\u5149\u4f0f\u80f6\u7b49\u65b0\u80fd\u6e90\u4ea7\u54c1\u5df2\u7ecf\u5728\u5ba2\u6237\u5904\u5b9e\u73b0\u6279\u91cf\u4f9b\u8d27","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300665,"type":"yidong"},{"seq":655612075,"ctime":1709631303,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240305\/655612075.shtml","title":"\u98de\u9e7f\u80a1\u4efd\u5c06\u4e8e3\u670821\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u8463\u4e8b\u4f1a\u63d0\u8bae\u5411\u4e0b\u4fee\u6b63\u53ef\u8f6c\u6362\u516c\u53f8\u503a\u5238\u8f6c\u80a1\u4ef7\u683c\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":300665,"type":"news"},{"seq":655398963,"ctime":1709056284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655398963.shtml","title":"\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u53d1\u5e03\u5458\u5de5\u6301\u80a1\u8ba1\u5212 \u5f70\u663e\u957f\u671f\u53d1\u5c55\u4fe1\u5fc3","source":"\u8bc1\u5238\u65e5\u62a5","stocks":300665,"type":"news","yidong":"1"},{"seq":655350037,"ctime":1708954054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655350037.shtml","title":"\u98de\u9e7f\u80a1\u4efd\u62df\u63a82024\u5e74\u5458\u5de5\u6301\u80a1\u8ba1\u5212 \u7b79\u8d44\u603b\u989d\u4e0a\u9650\u4e3a496.62\u4e07\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":300665,"type":"yidong"},{"seq":655089354,"ctime":1708307528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655089354.shtml","title":"\u98de\u9e7f\u8f6c\u503a\u4e0a\u6da82.18%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738763.43%","source":"\u91d1\u878d\u754c","stocks":300665,"type":"news"},{"seq":654902928,"ctime":1707284530,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654902928.shtml","title":"\u98de\u9e7f\u8f6c\u503a\u4e0b\u8dcc2.03%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738779.6%","source":"\u91d1\u878d\u754c","stocks":300665,"type":"news"},{"seq":654833742,"ctime":1707205494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833742.shtml","title":"\u98de\u9e7f\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":300665,"type":"yidong"},{"seq":654787608,"ctime":1707119459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654787608.shtml","title":"\u98de\u9e7f\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":300665,"type":"yidong","yidong":"1"},{"seq":654781337,"ctime":1707097513,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654781337.shtml","title":"2023\u5e74\u62a5\u4e1a\u7ee9\u9884\u544a\u663e\u793a\uff1a\u77f3\u5316\u677f\u5757\u4e0d\u518d\u662f\u9884\u589e\u201c\u5927\u672c\u8425\u201d","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":300665,"type":"news","yidong":"1"},{"seq":654728262,"ctime":1706850724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654728262.shtml","title":"\u98de\u9e7f\u8f6c\u503a\u4e0b\u8dcc2.15%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738738.16%","source":"\u91d1\u878d\u754c","stocks":300665,"type":"news"},{"seq":654446634,"ctime":1706153557,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654446634.shtml","title":"\u98de\u9e7f\u8f6c\u503a\u4e0a\u6da82.0%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738720.79%","source":"\u91d1\u878d\u754c","stocks":300665,"type":"news"},{"seq":654314443,"ctime":1705893127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654314443.shtml","title":"\u98de\u9e7f\u8f6c\u503a\u4e0b\u8dcc2.01%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738719.87%","source":"\u91d1\u878d\u754c","stocks":300665,"type":"news"},{"seq":654167357,"ctime":1705449100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240117\/654167357.shtml","title":"\u591a\u5bb6\u4e0a\u5e02\u516c\u53f82023\u5e74\u4e1a\u7ee9\u9884\u559c \u98df\u54c1\u996e\u6599\u3001\u6c7d\u8f66\u7b49\u884c\u4e1a\u51c0\u5229\u589e\u5e45\u8f83\u5927","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":300665,"type":"news"},{"seq":654157589,"ctime":1705408404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240116\/654157589.shtml","title":"\u9996\u62798\u5bb6\u6e58\u80a1\u53d1\u5e032023\u5e74\u4e1a\u7ee9\u9884\u544a \u9884\u559c\u6bd4\u4f8b100%","source":"\u8d22\u7ecf\u7f51","stocks":300665,"type":"news"},{"seq":654147804,"ctime":1705402946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240116\/654147804.shtml","title":"\u57fa\u672c\u76d8\u53d1\u529b\u3001\u65b0\u80fd\u6e90\u7a81\u7834 \u98de\u9e7f\u80a1\u4efd\u9884\u8ba12023\u5e74\u626d\u4e8f\u4e3a\u76c8","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","stocks":300665,"type":"news"},{"seq":654119307,"ctime":1705344441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240116\/654119307.shtml","title":"\u884c\u4e1a\u590d\u82cf\u5e26\u52a8\u4e3b\u4e1a\u589e\u957f \u4e00\u6279\u516c\u53f8\u53bb\u5e74\u4e1a\u7ee9\u9884\u559c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300665,"type":"news"},{"seq":654107995,"ctime":1705318380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654107995.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a2023\u5e74\u51c0\u5229\u9884\u8ba11700\u4e07\u5143\u20142500\u4e07\u5143 \u540c\u6bd4\u626d\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300665,"type":"yidong"},{"seq":45793553,"ctime":1705248442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240115\/45793553.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300665,"type":"notice"},{"seq":653647413,"ctime":1703815896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653647413.shtml","title":"\u98de\u9e7f\u80a1\u4efd\u5b9a\u589e\u6ce8\u518c\u83b7\u540c\u610f \u62df\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300665,"type":"news"},{"seq":652255280,"ctime":1700101414,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231116\/652255280.shtml","title":"\u98de\u9e7f\u80a1\u4efd\u5b9a\u589e\u52df\u4e0d\u8d858897\u4e07\u83b7\u6df1\u4ea4\u6240\u901a\u8fc7 \u7533\u4e07\u5b8f\u6e90\u5efa\u529f","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300665,"type":"news"}]
2024-05-16,6.08,6.37,6.06,6.2500,66181,41394000,4.39;2024-05-15,6.08,6.18,5.99,6.0800,42860,26190100,2.84;2024-05-14,6.00,6.15,6.00,6.0800,42615,25870300,2.83;2024-05-13,6.24,6.24,5.95,6.0000,75142,45484100,4.99;2024-05-10,6.50,6.60,6.28,6.3200,68363,43501600,4.54;2024-05-09,6.40,6.65,6.37,6.5300,69263,45345300,4.60;2024-05-08,6.49,6.70,6.35,6.4700,77746,50349400,5.16;2024-05-07,6.41,6.52,6.35,6.5100,67308,43317100,4.47;2024-05-06,6.26,6.41,6.21,6.4000,108593,68630400,7.21;2024-04-30,6.32,6.40,6.09,6.1900,82530,51171600,5.48;2024-04-29,6.07,6.32,6.03,6.3200,89893,55763800,5.97;2024-04-26,6.13,6.20,6.00,6.0800,108572,66166000,7.21;2024-04-25,6.13,6.30,6.03,6.1500,144352,88855200,9.58;2024-04-24,6.33,6.53,6.27,6.5000,56614,36398500,3.76;2024-04-23,6.11,6.42,6.05,6.2700,69640,43758300,4.62;2024-04-22,6.06,6.31,5.92,6.0600,61002,37248800,4.05;2024-04-19,6.24,6.32,6.04,6.1400,50394,30970300,3.35;2024-04-18,6.34,6.40,6.01,6.2300,89114,55356800,5.92;2024-04-17,5.80,6.39,5.71,6.3900,107353,65860400,7.13;2024-04-16,6.50,6.50,5.50,5.5500,134958,77885300,8.96;2024-04-15,7.00,7.09,6.37,6.5600,108573,72139300,7.21;2024-04-12,7.03,7.24,6.98,7.0000,46362,32861500,3.08;2024-04-11,7.06,7.19,6.97,7.0800,46643,33025000,3.10;2024-04-10,7.31,7.40,6.97,7.1000,86503,61728800,5.74;2024-04-09,7.01,7.16,6.95,7.1400,72668,51445300,4.82;2024-04-08,7.21,7.24,6.87,6.9700,61349,42976200,4.07;2024-04-03,7.19,7.29,7.01,7.2100,64639,46191900,4.29;2024-04-02,7.17,7.30,7.12,7.1700,57474,41355800,3.81;2024-04-01,6.96,7.14,6.93,7.1400,51967,36628600,3.48;2024-03-29,6.76,6.93,6.76,6.9300,44618,30606900,2.99;2024-03-28,6.57,6.81,6.57,6.7500,46470,31187800,3.11;2024-03-27,6.67,6.80,6.54,6.5400,49526,33003100,3.32;2024-03-26,6.77,6.87,6.56,6.7500,59510,39938800,3.99;2024-03-25,6.95,7.04,6.77,6.7900,52358,36071700,3.51;2024-03-22,7.08,7.23,6.92,6.9800,57639,40618300,3.86;2024-03-21,7.16,7.21,6.93,7.1200,71111,50298700,4.76;2024-03-20,6.90,7.28,6.88,7.1800,72215,51198600,4.84;2024-03-19,6.83,6.97,6.76,6.8700,52682,36277200,3.53;2024-03-18,6.74,6.88,6.67,6.8500,57274,38854900,3.84;2024-03-15,6.51,6.70,6.44,6.7000,57267,37731400,3.84;2024-03-14,6.45,6.56,6.36,6.5000,53594,34742000,3.59;2024-03-13,6.46,6.58,6.36,6.4700,65017,42023400,4.36;2024-03-12,6.39,6.47,6.28,6.4300,66125,42306900,4.43;2024-03-11,6.28,6.44,6.23,6.3900,69897,44208400,4.68;2024-03-08,6.18,6.62,6.13,6.3100,94271,59294700,6.32;2024-03-07,6.02,6.28,5.99,6.1200,74936,46223200,5.02;2024-03-06,5.78,6.07,5.76,6.0200,56239,33484500,3.77;2024-03-05,6.10,6.10,5.82,5.8200,59011,34931500,3.95;2024-03-04,6.19,6.28,5.95,6.1200,44056,26931000,2.95;2024-03-01,6.19,6.26,6.08,6.1900,53767,33136000,3.60;2024-02-29,5.80,6.13,5.68,6.1300,96591,57938400,6.47;2024-02-28,6.63,6.81,5.79,5.8100,147189,92584700,9.86;2024-02-27,6.38,6.60,6.37,6.6000,67596,44113300,4.53;2024-02-26,6.30,6.56,6.23,6.4100,87857,56258000,5.89;2024-02-23,5.99,6.29,5.96,6.2600,74535,45514200,4.99;2024-02-22,5.71,6.03,5.68,5.9800,84558,49823900,5.66;2024-02-21,5.47,5.93,5.44,5.6900,88554,50781500,5.93;2024-02-20,5.45,5.58,5.35,5.5300,73989,40743700,4.96;2024-02-19,5.20,5.50,5.18,5.4600,98534,52858500,6.60;2024-02-08,4.70,5.23,4.36,5.1700,124498,60683100,8.34;2024-02-07,5.16,5.17,4.57,4.7200,146392,70970100,9.81;2024-02-06,5.16,5.39,4.56,5.1700,166775,81965600,11.17;2024-02-05,6.22,6.31,5.07,5.3100,148527,80632000,9.95;2024-02-02,6.74,6.92,6.07,6.3200,85481,55304000,5.73;2024-02-01,6.88,6.96,6.60,6.7300,67504,45785300,4.52;2024-01-31,7.42,7.42,6.91,6.9400,77846,55325400,5.21;2024-01-30,7.75,7.75,7.39,7.4200,54088,40658200,3.62;2024-01-29,8.13,8.16,7.64,7.6800,57707,45074200,3.87;2024-01-26,8.06,8.31,7.95,8.1100,53362,43697300,3.57;2024-01-25,7.74,8.10,7.62,8.1000,69389,54858000,4.65;2024-01-24,7.49,7.79,7.38,7.7000,68941,52448000,4.62;2024-01-23,7.67,7.71,7.28,7.4900,80455,59805800,5.39;2024-01-22,8.30,8.30,7.61,7.7200,82640,66026400,5.54;2024-01-19,8.43,8.48,8.19,8.2300,73669,60942600,4.94;2024-01-18,8.39,8.59,8.21,8.4100,101812,85021500,6.82;2024-01-17,8.79,8.84,8.46,8.4700,123719,107085000,8.29;2024-01-16,8.94,9.16,8.67,8.7900,199493,175689400,13.36;2024-01-15,8.59,8.64,8.43,8.4900,28762,24445200,1.93;2024-01-12,8.68,8.75,8.53,8.5500,25193,21778600,1.69;2024-01-11,8.46,8.68,8.46,8.6600,31216,26802400,2.09;2024-01-10,8.61,8.68,8.44,8.5300,31004,26513500,2.08;2024-01-09,8.55,8.68,8.51,8.6000,32961,28333200,2.21;2024-01-08,8.60,8.75,8.48,8.4900,26141,22447000,1.75;2024-01-05,8.81,8.88,8.57,8.6300,42196,36733300,2.83;2024-01-04,8.80,8.83,8.73,8.8000,30403,26726200,2.04;2024-01-03,8.77,8.84,8.71,8.7900,40332,35409000,2.70;2024-01-02,8.72,8.83,8.68,8.7800,56851,49896000,3.81;2023-12-29,8.44,8.64,8.40,8.6400,37787,32362700,2.53;2023-12-28,8.29,8.49,8.18,8.4600,38704,32386800,2.59;2023-12-27,8.26,8.36,8.18,8.2900,29393,24282500,1.97;2023-12-26,8.32,8.36,8.20,8.2300,25355,20931200,1.70;2023-12-25,8.42,8.46,8.20,8.3400,30358,25210200,2.03;2023-12-22,8.58,8.59,8.41,8.4500,28495,24149600,1.91;2023-12-21,8.47,8.57,8.30,8.5700,36099,30442100,2.42;2023-12-20,8.45,8.62,8.45,8.4800,33352,28535300,2.23;2023-12-19,8.46,8.50,8.29,8.4500,27354,22987500,1.83;2023-12-18,8.56,8.59,8.40,8.4200,26964,22848000,1.81;2023-12-15,8.52,8.57,8.49,8.5300,26537,22636800,1.78;2023-12-14,8.51,8.59,8.48,8.5100,29598,25232300,1.98;2023-12-13,8.51,8.60,8.45,8.4900,33576,28617700,2.25;2023-12-12,8.53,8.53,8.37,8.5100,41276,34920800,2.77;2023-12-11,8.48,8.68,8.41,8.4900,59980,51010400,4.02;2023-12-08,8.76,8.81,8.48,8.5100,50906,43808300,3.41;2023-12-07,8.85,8.89,8.71,8.7500,29044,25455100,1.95;2023-12-06,8.77,8.96,8.75,8.8700,33526,29770500,2.25;2023-12-05,8.88,8.91,8.75,8.7700,33472,29479900,2.24;2023-12-04,8.90,8.99,8.85,8.8900,38732,34517200,2.59;2023-12-01,8.86,8.92,8.77,8.8500,36368,32199300,2.44;2023-11-30,8.92,8.97,8.76,8.8300,29205,25780600,1.96;2023-11-29,9.00,9.02,8.88,8.9100,27760,24816000,1.86;2023-11-28,8.88,9.00,8.82,8.9700,33406,29882800,2.24;2023-11-27,8.82,8.97,8.81,8.9000,37068,32933900,2.48;2023-11-24,8.97,8.98,8.80,8.8500,29156,25856900,1.95;2023-11-23,8.89,8.97,8.85,8.9500,27822,24828200,1.86;2023-11-22,8.98,9.04,8.86,8.8600,34809,31107100,2.33;2023-11-21,9.08,9.10,8.96,8.9800,35767,32302100,2.40;2023-11-20,9.00,9.10,8.96,9.0800,39290,35551700,2.63