[{"seq":47212251,"ctime":1713974852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47212251.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":657143269,"ctime":1713781594,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240422\/657143269.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u6700\u65b0\u80a1\u4e1c\u6237\u6570\u73af\u6bd4\u4e0b\u964d12.34%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":47052375,"ctime":1713456446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240419\/47052375.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":47051915,"ctime":1713456338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240419\/47051915.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":657051333,"ctime":1713449568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240418\/657051333.shtml","title":"\u5fb7\u6069\u7cbe\u5de52023\u5e74\u8425\u6536\u8fd15\u4ebf\u5143 \u62df\u4ee5\u7b80\u6613\u7a0b\u5e8f\u53d1\u884c\u80a1\u7968\u52df\u8d443\u4ebf\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u7530\u7acb\u6c11","stocks":300780,"type":"yidong"},{"seq":656966882,"ctime":1713335026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656966882.shtml","title":"\u673a\u68b0\u677f\u5757\u5927\u5e45\u8d70\u9ad8\uff0c\u6d77\u660c\u65b0\u6750\u3001\u667a\u80fd\u81ea\u63a7\u7b49\u6da8\u505c\uff0c\u5f00\u52d2\u80a1\u4efd\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"news","yidong":"1"},{"seq":656503069,"ctime":1711969775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656503069.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u6700\u65b0\u7b79\u7801\u8d8b\u4e8e\u96c6\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":656240691,"ctime":1711329417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656240691.shtml","title":"31\u5bb6\u516c\u53f8\u91cd\u8981\u80a1\u4e1c\u5f00\u542f\u589e\u6301\u6a21\u5f0f \u7d2f\u8ba1\u589e\u63016.86\u4ebf\u5143\uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"news"},{"seq":656056532,"ctime":1710834839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240319\/656056532.shtml","title":"\u5fb7\u6069\u7cbe\u5de503\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":656011702,"ctime":1710747031,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656011702.shtml","title":"\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u80a1\u4e1c\u8fdd\u89c4\u51cf\u6301\u906d\u5904\u7f5a\uff0c\u6d89\u5fb7\u6069\u7cbe\u5de5\u3001\u7f57\u6b23\u836f\u4e1a\u3001\u76db\u5f18\u80a1\u4efd","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":300780,"type":"news"},{"seq":656006087,"ctime":1710729161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656006087.shtml","title":"\u56db\u5ddd\u5fb7\u6069\u7cbe\u5de5\u79d1\u6280\u539f\u6301\u80a15%\u4ee5\u4e0a\u80a1\u4e1c\u8fdd\u89c4\u51cf\u6301\uff0c\u88ab\u8d23\u4ee4\u6539\u6b63","source":"\u91d1\u878d\u754c","stocks":300780,"type":"news"},{"seq":655727615,"ctime":1709861284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655727615.shtml","title":"\u5de5\u4e1a\u6bcd\u673a\u6982\u5ff5\u76d8\u521d\u8d70\u4f4e \u777f\u80fd\u79d1\u6280\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"news"},{"seq":655644047,"ctime":1709692157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655644047.shtml","title":"\u65b0\u578b\u5de5\u4e1a\u5316\u6982\u5ff5\u7206\u53d1\uff0c\u4f70\u5965\u667a\u80fd\u201c20cm\u201d\u6da8\u505c\uff0c\u5fb7\u6069\u7cbe\u5de5\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"news","yidong":"1"},{"seq":655561309,"ctime":1709538792,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655561309.shtml","title":"\u5fb7\u6069\u7cbe\u5de503\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":655461918,"ctime":1709193165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655461918.shtml","title":"\u5fb7\u6069\u7cbe\u5de502\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong","yidong":"1"},{"seq":655416895,"ctime":1709106830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655416895.shtml","title":"\u5fb7\u6069\u7cbe\u5de502\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong","yidong":"1"},{"seq":655370803,"ctime":1709020381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655370803.shtml","title":"\u5fb7\u6069\u7cbe\u5de502\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":655317247,"ctime":1708921851,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655317247.shtml","title":"\u91cd\u78c5\u4f1a\u8bae\u53ec\u5f00\uff0c\u6380\u8d77\u6da8\u505c\u6f6e\uff0c\u5de5\u4e1a\u6bcd\u673a\u677f\u5757\u7ad9\u4e0a\u98ce\u53e3\uff01\u8fd9\u4e9b\u6982\u5ff5\u80a1\u6700\u53d7\u673a\u6784\u5173\u6ce8","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":300780,"type":"news","yidong":"1"},{"seq":655315320,"ctime":1708914201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655315320.shtml","title":"\u8fce\u653f\u7b56\u52a9\u529b\uff0c\u5de5\u4e1a\u6bcd\u673a\u6982\u5ff5\u7206\u53d1\uff0c\u534e\u4e2d\u6570\u63a7\u3001\u5b8f\u5fb7\u80a1\u4efd\u7b49\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"news","yidong":"1"},{"seq":655228694,"ctime":1708588345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655228694.shtml","title":"\u5fb7\u6069\u7cbe\u5de502\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":655222265,"ctime":1708565774,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655222265.shtml","title":"\u65b0\u8d28\u751f\u4ea7\u529b\u6982\u5ff5\u80a1\u7ee7\u7eed\u6d3b\u8dc3 \u514b\u6765\u673a\u753510\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"news"},{"seq":655182942,"ctime":1708501985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655182942.shtml","title":"\u5fb7\u6069\u7cbe\u5de502\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong","yidong":"1"},{"seq":655176140,"ctime":1708479724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655176140.shtml","title":"\u65b0\u8d28\u751f\u4ea7\u529b\u6982\u5ff5\u7ee7\u7eed\u6d3b\u8dc3 \u514b\u6765\u673a\u75359\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"news","yidong":"1"},{"seq":655174928,"ctime":1708478160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655174928.shtml","title":"A\u80a1\u907f\u96f7\u9488\uff1a\u638c\u9605\u79d1\u6280\u79f0\u5c1a\u65e0IP\u76f4\u63a5\u901a\u8fc7AI\u8f6c\u5316\u6210\u77ed\u5267\u6216\u5f71\u89c6\u5185\u5bb9\u7684\u6848\u4f8b\uff0c\u5fb7\u6069\u7cbe\u5de5\u63a7\u80a1\u5b50\u516c\u53f8\u79df\u8d41\u7684\u4ed3\u5e93\u53d1\u751f\u706b\u707e\u4e8b\u6545","source":"\u91d1\u878d\u754c","stocks":300780,"type":"news","yidong":"1"},{"seq":655131840,"ctime":1708416683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655131840.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u5b50\u516c\u53f8\u79df\u8d41\u4ed3\u5e93\u53d1\u751f\u706b\u707e\u4e8b\u6545 \u672a\u9020\u6210\u4eba\u5458\u4f24\u4ea1","source":"\u667a\u901a\u8d22\u7ecf","stocks":300780,"type":"news"},{"seq":654689890,"ctime":1706779084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654689890.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u7b79\u7801\u8fde\u7eed6\u671f\u96c6\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":654689204,"ctime":1706778588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654689204.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u6700\u65b0\u80a1\u4e1c\u6237\u6570\u73af\u6bd4\u4e0b\u964d5.63%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":654622000,"ctime":1706624408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654622000.shtml","title":"\u8ba2\u5355\u4e0b\u6ed1\u4ea7\u91cf\u51cf\u5c11 \u5fb7\u6069\u7cbe\u5de5\u9884\u8ba12023\u5e74\u7531\u76c8\u8f6c\u4e8f","source":"\u4e2d\u8bc1\u7f51","stocks":300780,"type":"yidong"},{"seq":45938679,"ctime":1706544443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240130\/45938679.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":654053081,"ctime":1705047047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654053081.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u80a1\u4e1c\u6237\u6570\u8fde\u7eed4\u671f\u4e0b\u964d \u7d2f\u8ba1\u964d\u5e4518.90%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":653702755,"ctime":1704165566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653702755.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u7b79\u7801\u6301\u7eed\u96c6\u4e2d \u6700\u65b0\u80a1\u4e1c\u6237\u6570\u4e0b\u964d3.61%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":653111045,"ctime":1702435084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231213\/653111045.shtml","title":"\u5de5\u4e1a\u6bcd\u673a\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u5de8\u8f6e\u667a\u80fd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"news"},{"seq":652619604,"ctime":1701157834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231128\/652619604.shtml","title":"\u5fb7\u6069\u7cbe\u5de511\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":652573554,"ctime":1701071585,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231127\/652573554.shtml","title":"\u5fb7\u6069\u7cbe\u5de511\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong","yidong":"1"},{"seq":652572138,"ctime":1701068670,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231127\/652572138.shtml","title":"\u6625\u5149\u836f\u88c5\u521b\u5386\u53f2\u65b0\u9ad8\uff0c\u878d\u8d44\u5ba2\u51cf\u4ed3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"yidong","yidong":"1"},{"seq":652567945,"ctime":1701052426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231127\/652567945.shtml","title":"\u4e50\u521b\u6280\u672f\u6da816.13%\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"yidong","yidong":"1"},{"seq":652522428,"ctime":1700812255,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231124\/652522428.shtml","title":"\u5fb7\u6069\u7cbe\u5de511\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":652390310,"ctime":1700553229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652390310.shtml","title":"\u5fb7\u6069\u7cbe\u5de511\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":652347317,"ctime":1700466810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231120\/652347317.shtml","title":"\u5fb7\u6069\u7cbe\u5de511\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":652320071,"ctime":1700223075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231117\/652320071.shtml","title":"\u8fd9\u53ea\u7535\u5b50\u5c01\u88c5\u6750\u6599\u6982\u5ff5\u80a1\u5927\u6da8\uff01\u6211\u56fd\u9ad8\u7aef\u5de5\u4e1a\u6bcd\u673a\u6838\u5fc3\u6280\u672f\u5b9e\u73b0\u65b0\u7a81\u7834\uff0c\u9ad8\u589e\u957f\u8d85\u8dcc\u80a1\u503c\u5f97\u5173\u6ce8","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6731\u542c\u6b66","stocks":300780,"type":"news"}]
2024-05-10,15.99,16.01,15.23,15.3600,45307,69939300,4.39;2024-05-09,15.86,16.00,15.68,15.8200,38258,60679300,3.71;2024-05-08,16.24,16.24,15.56,15.6200,49268,78049400,4.77;2024-05-07,15.85,16.21,15.67,16.2000,61495,98545400,5.96;2024-05-06,15.77,16.09,15.75,15.8000,39215,62359300,3.80;2024-04-30,15.99,16.15,15.43,15.6100,54121,84972200,5.24;2024-04-29,15.53,16.05,15.50,15.9900,66812,106204900,6.47;2024-04-26,14.89,15.48,14.82,15.3400,56553,86252800,5.48;2024-04-25,14.76,15.28,14.61,14.9900,56530,85018400,5.48;2024-04-24,14.96,15.26,14.68,15.2300,58044,87479900,5.62;2024-04-23,14.70,15.01,14.39,14.7700,58077,85327100,5.63;2024-04-22,14.40,14.60,13.81,14.3200,44437,63456800,4.31;2024-04-19,14.82,14.90,14.45,14.6100,58171,85280000,5.64;2024-04-18,15.47,15.59,14.70,14.9800,73329,110743400,7.11;2024-04-17,14.31,15.45,14.31,15.3700,93253,140280400,9.04;2024-04-16,15.55,15.60,13.50,13.6700,102750,144531700,9.96;2024-04-15,16.88,17.05,15.38,15.7500,84902,136062500,8.23;2024-04-12,17.90,18.06,16.90,16.9500,93861,164575900,9.09;2024-04-11,17.23,18.50,16.81,18.1900,131680,231831500,12.76;2024-04-10,17.40,18.28,17.31,17.4800,134775,240284700,13.06;2024-04-09,16.62,16.88,16.34,16.7900,50423,83949600,4.89;2024-04-08,17.52,17.62,16.59,16.6400,53499,90577500,5.18;2024-04-03,18.11,18.21,17.26,17.5200,63037,110666800,6.11;2024-04-02,18.87,18.87,18.00,18.1600,64285,117755700,6.23;2024-04-01,18.42,18.94,18.41,18.8600,65146,122163900,6.31;2024-03-29,18.15,18.66,18.15,18.5400,75036,138599100,7.27;2024-03-28,17.44,18.44,17.38,18.1800,80519,145490900,7.80;2024-03-27,19.00,19.02,17.48,17.6800,92439,168048700,8.96;2024-03-26,18.56,19.18,18.25,19.1200,112381,210339800,10.89;2024-03-25,18.88,19.30,18.33,18.3700,90544,170221700,8.77;2024-03-22,20.10,20.25,18.89,19.0100,143062,274680400,13.86;2024-03-21,20.69,21.08,20.05,20.0900,102088,209683400,9.89;2024-03-20,20.81,21.11,20.29,20.8300,113998,235697000,11.05;2024-03-19,21.93,22.08,20.76,20.8100,178055,381327900,17.25;2024-03-18,21.73,22.42,21.24,22.1600,198785,434546500,19.26;2024-03-15,21.01,22.85,20.90,22.0500,236973,521610100,22.96;2024-03-14,20.58,21.88,20.51,21.5000,190252,399463400,18.43;2024-03-13,20.50,20.99,20.45,20.7100,132756,274482400,12.86;2024-03-12,20.76,21.24,20.21,20.8600,168868,349679200,16.36;2024-03-11,20.48,21.06,20.07,20.7500,161625,333479000,15.66;2024-03-08,20.51,22.10,19.52,21.5400,256358,520361800,24.84;2024-03-07,22.52,24.47,21.02,21.2400,363267,834571100,35.20;2024-03-06,21.23,22.99,21.23,22.0600,332571,739196500,32.22;2024-03-05,18.95,20.85,18.70,20.0100,260669,519101900,25.26;2024-03-04,19.05,19.58,18.00,19.2600,191111,362639500,18.52;2024-03-01,18.53,19.88,17.97,19.4400,258689,495645200,25.07;2024-02-29,15.90,19.05,15.85,18.4800,227151,394650600,22.01;2024-02-28,18.55,19.00,16.11,16.1300,233413,418119600,22.62;2024-02-27,18.28,19.26,17.80,19.0900,270541,504176900,26.21;2024-02-26,18.59,19.99,18.08,19.8600,335193,644559500,32.48;2024-02-23,15.50,17.99,15.25,16.6600,228038,375785600,22.10;2024-02-22,15.68,15.99,14.82,15.6600,236820,365252100,22.95;2024-02-21,12.25,15.08,12.18,15.0800,70390,100656500,6.82;2024-02-20,12.01,12.84,11.88,12.5700,86263,107442900,8.36;2024-02-19,11.24,12.14,11.24,12.0500,96957,114290500,9.39;2024-02-08,10.34,11.38,9.50,11.2600,114172,120277500,11.06;2024-02-07,12.11,12.30,10.18,10.4000,114171,126043000,11.06;2024-02-06,11.50,12.70,10.93,12.1100,88476,103299800,8.57;2024-02-05,14.02,14.21,12.20,12.2100,76799,99383800,7.44;2024-02-02,14.67,15.78,13.58,14.1100,79552,116574800,7.71;2024-02-01,14.62,15.80,13.88,14.5600,71174,104201200,6.90;2024-01-31,15.30,15.69,14.47,14.5100,51734,77535500,5.01;2024-01-30,16.10,16.31,15.57,15.6100,28344,45040700,2.75;2024-01-29,17.03,17.04,16.00,16.0000,34665,56638000,3.36;2024-01-26,16.90,17.28,16.88,16.8900,32327,55104600,3.13;2024-01-25,16.57,16.97,16.27,16.9200,35982,60109800,3.49;2024-01-24,16.32,16.69,15.87,16.4100,44417,72257600,4.30;2024-01-23,16.30,16.53,16.06,16.1800,45741,74183700,4.43;2024-01-22,17.49,17.75,16.16,16.3100,50414,85200300,4.88;2024-01-19,17.57,17.87,17.35,17.4800,45323,79845700,4.39;2024-01-18,17.47,17.74,17.02,17.5700,37381,64989300,3.62;2024-01-17,18.00,18.19,17.56,17.5600,26480,47184300,2.57;2024-01-16,18.25,18.45,17.71,18.0600,37504,67290400,3.63;2024-01-15,18.32,18.38,17.90,18.2500,27885,50701700,2.70;2024-01-12,18.50,18.99,18.29,18.2900,35180,65415200,3.41;2024-01-11,18.21,18.73,18.20,18.6600,41318,76540200,4.00;2024-01-10,18.95,19.10,18.28,18.3000,47466,88134100,4.60;2024-01-09,18.32,19.31,18.22,19.0700,80522,152703900,7.80;2024-01-08,18.60,18.64,18.22,18.2200,30561,56280100,2.96;2024-01-05,19.13,19.32,18.42,18.5900,49822,93721200,4.83;2024-01-04,19.54,19.56,19.01,19.0700,33942,65001300,3.29;2024-01-03,19.67,19.74,19.10,19.4600,41881,81286600,4.06;2024-01-02,19.96,20.15,19.71,19.7300,36535,72613200,3.54;2023-12-29,19.47,19.94,19.31,19.8200,38048,75039000,3.69;2023-12-28,18.99,19.51,18.71,19.3900,40793,78617800,3.95;2023-12-27,18.81,19.03,18.69,18.9500,29242,55265200,2.83;2023-12-26,19.30,19.33,18.73,18.8100,47032,88855800,4.56;2023-12-25,19.22,19.52,19.10,19.3400,25922,50067800,2.51;2023-12-22,19.67,19.77,19.25,19.2800,40176,78310100,3.89;2023-12-21,19.71,19.75,19.02,19.6300,56170,108861100,5.44;2023-12-20,19.82,20.03,19.57,19.5700,37111,73397600,3.60;2023-12-19,19.74,19.91,19.44,19.8300,49315,96915600,4.78;2023-12-18,20.04,20.15,19.66,19.8200,47868,95271200,4.64;2023-12-15,20.50,20.70,20.04,20.1300,73591,148714600,7.13;2023-12-14,20.85,21.32,20.54,20.5700,109909,229846500,10.65;2023-12-13,20.91,21.55,20.58,21.2600,180578,381382400,17.50;2023-12-12,20.57,20.75,20.33,20.6400,63956,131246900,6.20;2023-12-11,20.06,20.79,19.96,20.7400,94349,192553600,9.14;2023-12-08,19.90,20.48,19.81,20.2500,77682,156022000,7.53;2023-12-07,19.94,20.27,19.87,19.8800,62712,125477900,6.08;2023-12-06,20.08,20.67,20.03,20.0600,66829,135419700,6.48;2023-12-05,21.00,21.17,20.30,20.3000,89364,184046000,8.66;2023-12-04,21.04,21.42,20.79,21.2300,79128,167616700,7.67;2023-12-01,20.66,21.37,20.35,21.1200,101148,211191200,9.80;2023-11-30,20.93,21.80,20.40,20.9100,115135,241861700,11.16;2023-11-29,20.65,21.43,20.61,20.8100,112572,237007200,10.91;2023-11-28,21.75,21.95,20.37,20.8800,175941,366795500,17.05;2023-11-27,24.38,24.40,21.63,21.6500,226100,516882100,21.91;2023-11-24,25.63,27.60,24.83,25.2700,284717,745161100,27.59;2023-11-23,24.50,26.30,24.29,26.0400,267672,680251200,25.94;2023-11-22,23.61,25.24,23.40,24.8600,259051,635452700,25.10;2023-11-21,24.30,24.34,23.70,23.8200,170405,407705700,16.51;2023-11-20,23.00,24.33,22.98,24.2900,223348,530494500,21.64;2023-11-17,22.88,23.06,22.67,22.9800,79243,181184400,7.68;2023-11-16,23.56,23.56,22.83,22.8800,92644,213833100,8.98;2023-11-15,23.38,23.78,23.23,23.5700,113134,265957000,10.96;2023-11-14,23.67,23.67,22.75,23.4500,128630,297441100,12.46