[{"seq":47406835,"ctime":1714320452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47406835.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300808,"type":"notice"},{"seq":47223193,"ctime":1713974846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47223193.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300808,"type":"notice"},{"seq":47223843,"ctime":1713974738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47223843.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300808,"type":"notice"},{"seq":656970213,"ctime":1713341467,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656970213.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651684.54\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":656872769,"ctime":1713168729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656872769.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u6700\u65b0\u7b79\u7801\u8d8b\u4e8e\u96c6\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":656766125,"ctime":1712793859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656766125.shtml","title":"\u5229\u7a7a\u7a81\u88ad\uff0c\u7f8e\u80a1\u5e94\u58f0\u5927\u8dcc\uff01\u6700\u65b0\u7b79\u7801\u96c6\u4e2d\u80a1\u540d\u5355\u51fa\u7089\uff0c14\u80a1\u80a1\u4e1c\u6237\u6570\u964d\u903e\u4e00\u6210\uff0c\u7b79\u7801\u96c6\u4e2d\u80a1\u83b7\u673a\u6784\u624e\u5806\u8c03\u7814","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":300808,"type":"news"},{"seq":656550055,"ctime":1712055523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656550055.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u6700\u65b0\u80a1\u4e1c\u6237\u6570\u73af\u6bd4\u4e0b\u964d18.87%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":656520475,"ctime":1711981241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656520475.shtml","title":"\u201c\u4ee5\u65e7\u6362\u65b0\u201d\u653f\u7b56\u6fc0\u53d1\u6362\u8d2d\u9700\u6c42 \u9ad8\u80a1\u606f\u5bb6\u7535\u80a1\u914d\u7f6e\u4ef7\u503c\u51f8\u663e","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":300808,"type":"news"},{"seq":656509223,"ctime":1711971865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656509223.shtml","title":"2023\u5e74Q4\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u4e45\u91cf\u80a1\u4efd","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":300808,"type":"yidong"},{"seq":656489433,"ctime":1711959037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656489433.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651614.96\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":656390334,"ctime":1711613427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656390334.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653370.13\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":656341137,"ctime":1711525838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656341137.shtml","title":"\u4e45\u91cf\u80a1\u4efd03\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":656196130,"ctime":1711093825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656196130.shtml","title":"\u4e45\u91cf\u80a1\u4efd03\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":656101342,"ctime":1710921098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240320\/656101342.shtml","title":"\u4e45\u91cf\u80a1\u4efd03\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":656056492,"ctime":1710834803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240319\/656056492.shtml","title":"\u4e45\u91cf\u80a1\u4efd03\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300808,"type":"yidong"},{"seq":656012171,"ctime":1710748238,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656012171.shtml","title":"\u4e45\u91cf\u80a1\u4efd03\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300808,"type":"yidong","yidong":"1"},{"seq":655960927,"ctime":1710490228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655960927.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651620.95\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":655876302,"ctime":1710316327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240313\/655876302.shtml","title":"\u4e45\u91cf\u80a1\u4efd03\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300808,"type":"yidong","yidong":"1"},{"seq":655508176,"ctime":1709279536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655508176.shtml","title":"\u4e45\u91cf\u80a1\u4efd03\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":655183473,"ctime":1708503036,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655183473.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651596.90\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300808,"type":"yidong","yidong":"1"},{"seq":655095899,"ctime":1708330241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655095899.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651569.66\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300808,"type":"yidong","yidong":"1"},{"seq":655025881,"ctime":1707379816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655025881.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651110.81\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300808,"type":"yidong","yidong":"1"},{"seq":654732542,"ctime":1706861454,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654732542.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653474.15\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":654641427,"ctime":1706687456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654641427.shtml","title":"\u4e45\u91cf\u80a1\u4efd01\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":654597431,"ctime":1706601071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654597431.shtml","title":"\u4e45\u91cf\u80a1\u4efd01\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":45936565,"ctime":1706544442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240130\/45936565.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300808,"type":"notice"},{"seq":654551153,"ctime":1706514702,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654551153.shtml","title":"\u4e45\u91cf\u80a1\u4efd01\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":654496846,"ctime":1706256630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654496846.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651143.80\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":654320856,"ctime":1705911031,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654320856.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651131.54\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":652627280,"ctime":1701166197,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231128\/652627280.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u65d7\u4e0b\u4e45\u91cf\u5149\u7535\u4e00\u5e74\u4f59\u4e24\u6b21\u4e09\u6b3e\u4ea7\u54c1\u62bd\u68c0\u4e0d\u5408\u683c","source":"\u5317\u4eac\u5546\u62a5","stocks":300808,"type":"yidong"},{"seq":652132953,"ctime":1699863049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231113\/652132953.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652052.39\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":652132404,"ctime":1699861859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231113\/652132404.shtml","title":"\u4e45\u91cf\u80a1\u4efd11\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300808,"type":"yidong"}]
2024-05-10,19.67,19.67,17.14,17.6800,115837,207798800,12.99;2024-05-09,15.89,17.49,15.89,16.8500,64051,107852200,7.18;2024-05-08,16.50,16.63,15.80,16.0000,31340,50547100,3.51;2024-05-07,16.00,16.88,15.70,16.5100,42680,69923400,4.79;2024-05-06,15.28,15.88,15.28,15.8600,31524,49123300,3.53;2024-04-30,15.34,15.40,14.85,15.1700,22435,33962800,2.52;2024-04-29,15.57,15.68,15.16,15.3400,35133,53799100,3.94;2024-04-26,14.93,15.64,14.93,15.4000,39268,60381000,4.40;2024-04-25,14.85,15.05,14.65,14.9300,25081,37276300,2.81;2024-04-24,14.07,14.98,14.00,14.8600,37931,55432500,4.36;2024-04-23,13.75,14.25,13.75,14.0600,28029,39448900,3.22;2024-04-22,14.88,14.88,13.44,13.8600,51008,71177500,5.87;2024-04-19,14.85,15.39,14.44,14.9100,41082,61226400,4.73;2024-04-18,15.00,15.10,14.30,14.7500,39697,58448800,4.57;2024-04-17,14.85,15.32,14.79,15.1000,55047,83067500,6.33;2024-04-16,15.78,15.78,14.44,14.6800,53287,79248600,6.13;2024-04-15,16.29,16.69,15.29,15.8200,47898,75888500,5.51;2024-04-12,16.70,17.19,16.54,16.6000,35589,59811300,4.09;2024-04-11,16.11,17.04,16.00,16.6000,48200,80485800,5.54;2024-04-10,17.17,17.48,15.76,16.1100,66280,108167900,7.62;2024-04-09,17.77,17.96,16.27,17.0000,80901,137784800,9.31;2024-04-08,19.64,19.91,16.47,16.5800,150361,274864700,17.30;2024-04-03,20.02,20.28,19.58,19.9300,93994,187257600,10.81;2024-04-02,19.94,20.08,19.38,20.0800,101365,200468700,11.66;2024-04-01,18.68,20.30,18.52,19.9500,134924,266755400,15.52;2024-03-29,19.64,19.64,18.47,18.6800,99148,187541100,11.41;2024-03-28,19.57,19.76,19.05,19.7600,113426,220837300,13.05;2024-03-27,18.63,20.18,18.59,20.0000,156386,307224500,17.99;2024-03-26,18.33,18.70,18.29,18.6700,53544,99321600,6.16;2024-03-25,19.32,19.52,18.27,18.6100,94835,177321500,10.91;2024-03-22,19.08,19.71,18.80,19.4300,108427,207702600,12.47;2024-03-21,19.08,19.23,18.78,19.1000,102603,194492300,11.80;2024-03-20,18.19,19.58,18.07,19.5000,182950,345233400,21.05;2024-03-19,19.00,19.08,17.91,18.2800,168757,307657000,19.41;2024-03-18,15.70,18.72,15.63,18.7200,224422,399105200,25.82;2024-03-15,15.45,15.68,15.22,15.6000,71800,110757000,8.26;2024-03-14,15.00,16.07,14.86,15.6800,116352,182155100,13.38;2024-03-13,13.77,15.18,13.76,15.1800,121858,179225000,14.02;2024-03-12,13.76,13.85,13.60,13.7800,42559,58352700,4.90;2024-03-11,13.60,13.80,13.50,13.7600,45657,62432700,5.25;2024-03-08,13.40,13.67,13.33,13.6700,47187,63835600,5.43;2024-03-07,13.48,13.60,13.34,13.5000,39027,52610400,4.49;2024-03-06,13.30,13.58,13.16,13.5600,64816,86996100,7.46;2024-03-05,13.57,13.59,13.14,13.5400,37468,50106000,4.31;2024-03-04,13.73,14.05,13.15,13.8000,75248,102901900,8.66;2024-03-01,13.56,13.97,13.45,13.9700,64083,87891000,7.37;2024-02-29,12.98,13.60,12.80,13.6000,50385,67267800,5.80;2024-02-28,13.77,14.06,12.50,13.3300,65575,88482500,7.54;2024-02-27,13.47,14.05,13.25,13.9000,49042,66971300,5.64;2024-02-26,13.28,13.75,13.23,13.5300,35942,48605500,4.13;2024-02-23,13.30,13.85,13.00,13.4300,50114,66538500,5.76;2024-02-22,12.75,13.55,12.74,13.2900,47609,62544700,5.48;2024-02-21,11.66,13.29,11.60,13.2300,80972,101359600,9.31;2024-02-20,11.62,12.03,11.13,12.0200,55897,64936800,6.43;2024-02-19,10.88,12.09,10.76,12.0800,79460,89890200,9.14;2024-02-08,9.61,11.00,9.24,11.0000,83668,82763700,9.62;2024-02-07,10.16,10.24,9.34,9.5800,57556,56184600,6.62;2024-02-06,10.50,10.50,9.06,10.1600,76362,75778000,8.78;2024-02-05,12.70,12.76,10.62,10.7100,48096,54584800,5.53;2024-02-02,13.64,13.83,12.31,13.1400,40264,52754200,4.63;2024-02-01,13.63,13.85,13.18,13.6500,39467,53141000,4.54;2024-01-31,13.83,14.24,13.15,13.9800,63275,86806400,7.28;2024-01-30,14.78,15.18,14.31,15.0000,65145,96246200,7.49;2024-01-29,14.17,15.51,14.08,15.0000,89103,131643300,10.25;2024-01-26,14.10,14.38,13.90,14.3800,61494,87280000,7.07;2024-01-25,13.90,14.15,13.61,14.1500,43164,60173300,4.97;2024-01-24,13.97,14.20,13.22,14.0000,41350,56415000,4.76;2024-01-23,14.38,14.38,13.56,13.9100,54253,75154700,6.24;2024-01-22,15.63,15.65,14.47,14.7000,50083,74655100,5.76;2024-01-19,15.81,15.92,15.39,15.4600,34676,53894900,3.99;2024-01-18,15.79,15.93,15.38,15.8900,38019,59373800,4.37;2024-01-17,16.08,16.08,15.75,15.8100,20955,33246200,2.41;2024-01-16,15.86,16.28,15.67,16.0000,27832,44358500,3.20;2024-01-15,15.75,16.05,15.60,15.8400,18846,29846600,2.17;2024-01-12,16.00,16.24,15.72,15.8400,22804,36434000,2.62;2024-01-11,15.83,15.99,15.71,15.8900,18151,28763000,2.09;2024-01-10,15.66,15.97,15.43,15.8300,30326,47835700,3.49;2024-01-09,15.92,16.11,15.68,15.8100,28156,44608900,3.24;2024-01-08,16.21,16.31,15.81,15.9100,39602,63272300,4.56;2024-01-05,16.30,16.68,16.07,16.2200,41584,68084500,4.78;2024-01-04,16.26,16.46,16.04,16.3500,45263,73776200,5.21;2024-01-03,15.85,16.45,15.76,16.2000,67555,109360800,7.77;2024-01-02,15.59,15.99,15.57,15.9100,41469,65616000,4.77;2023-12-29,15.17,15.61,15.12,15.5800,30433,47001600,3.50;2023-12-28,14.89,15.30,14.67,15.1400,24457,36831800,2.81;2023-12-27,14.41,15.00,14.26,14.9300,21874,32074000,2.52;2023-12-26,14.60,14.65,14.33,14.4000,23741,34198800,2.73;2023-12-25,14.77,14.77,14.38,14.5200,21751,31550200,2.50;2023-12-22,15.05,15.15,14.72,14.8100,22138,33054900,2.55;2023-12-21,14.95,15.14,14.60,15.0700,30033,44692600,3.45;2023-12-20,14.82,15.09,14.72,14.8900,18857,28198400,2.17;2023-12-19,14.78,14.85,14.55,14.7700,14229,20923200,1.64;2023-12-18,14.72,14.93,14.56,14.6700,22980,33763900,2.64;2023-12-15,14.81,15.03,14.72,14.8400,20628,30643800,2.37;2023-12-14,14.84,15.18,14.66,14.7400,32364,48308100,3.72;2023-12-13,14.72,15.04,14.61,14.9000,22749,33766000,2.62;2023-12-12,14.70,14.77,14.00,14.7200,18053,26459300,2.08;2023-12-11,14.47,14.69,14.32,14.6500,30686,44681600,3.53;2023-12-08,14.87,15.12,14.47,14.4900,22793,33562100,2.62;2023-12-07,14.74,15.09,14.59,14.8800,26013,38584400,2.99;2023-12-06,14.68,15.00,14.53,14.7400,32286,47772200,3.71;2023-12-05,15.40,15.40,14.71,14.7400,41542,62015600,4.78;2023-12-04,15.20,15.54,15.00,15.3900,45786,70477200,5.27;2023-12-01,13.65,15.76,13.65,15.2400,58663,88655100,6.75;2023-11-30,15.73,15.82,15.24,15.5300,34926,54056100,4.02;2023-11-29,15.83,16.05,15.77,15.8100,28546,45337800,3.28;2023-11-28,15.95,16.12,15.75,15.9700,42752,68154600,4.92;2023-11-27,15.42,16.08,15.42,15.9800,60720,96561400,6.98;2023-11-24,15.73,15.87,15.47,15.5900,26394,41193500,3.04;2023-11-23,15.48,15.83,15.41,15.7900,26856,42117300,3.09;2023-11-22,15.60,15.94,15.48,15.5300,41436,64805100,4.77;2023-11-21,15.75,15.99,15.60,15.6800,40120,63205700,4.62;2023-11-20,15.75,15.90,15.67,15.8500,40735,64338600,4.69;2023-11-17,15.91,16.06,15.64,15.7200,57964,91393300,6.67;2023-11-16,16.00,16.35,15.87,15.9100,77484,124448300,8.91;2023-11-15,16.21,16.30,15.78,16.0700,86896,139124400,10.00;2023-11-14,16.66,16.88,15.94,16.2800,118175,191427200,13.59;2023-11-13,16.42,17.78,16.42,16.9000,176407,300106700,20.29