[{"seq":663243187,"ctime":1730882929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663243187.shtml","title":"\u9a6c\u5b8f\u4f1f\u8463\u4e8b\u957f\u5e26\u961f\u8bbf\u95ee\u5e7f\u5dde\u56fd\u5bb6\u5b9e\u9a8c\u5ba4","source":"\u82cf\u8c6a\u5f18\u4e1a\u5b98\u5fae","stocks":600128,"type":"yidong"},{"seq":663140143,"ctime":1730705622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663140143.shtml","title":"\u592e\u89c6\u62a5\u9053\uff01\u82cf\u8c6a\u5f18\u4e1a\u521b\u65b0\u5ba0\u7269\u7528\u54c1\u3001\u667a\u80fd\u73a9\u5177\u5907\u53d7\u5173\u6ce8","source":"\u5f18\u4e1a\u80a1\u4efd\u5b98\u7f51","stocks":600128,"type":"yidong"},{"seq":663074720,"ctime":1730448019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663074720.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.77%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.61%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600128,"type":"news"},{"seq":49686035,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49686035.shtml","title":"\u82cf\u8c6a\u5f18\u4e1a\uff1a\u82cf\u8c6a\u5f18\u4e1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600128,"type":"notice"},{"seq":662797340,"ctime":1729843154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797340.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da812.46%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u657011.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600128,"type":"yidong"},{"seq":662751475,"ctime":1729760224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662751475.shtml","title":"\u82cf\u8c6a\u5f18\u4e1a\uff1a\u80a1\u4e1c\u4eba\u6570\u5c06\u4e8e2024\u5e7410\u670830\u65e5\u7684\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\u4e2d\u62ab\u9732","source":"\u91d1\u878d\u754c","stocks":600128,"type":"news"},{"seq":662552049,"ctime":1729238814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662552049.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.42%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600128,"type":"yidong"},{"seq":662377077,"ctime":1728889271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662377077.shtml","title":"\u6c5f\u82cf\u7701\u5c5e\u4e0a\u5e02\u56fd\u4f01\u4e0a\u534a\u5e74\u8425\u6536\u7a33\u5065\uff0c\u8fd1\u4e03\u6210\u5b9e\u73b0\u51c0\u5229\u6da6\u8f83\u5927\u5e45\u5ea6\u589e\u957f","source":"\u626c\u5b50\u665a\u62a5\u7f51","stocks":600128,"type":"news"},{"seq":662331032,"ctime":1728633841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662331032.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-5.68%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.12%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600128,"type":"yidong"},{"seq":662232696,"ctime":1728464721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662232696.shtml","title":"\u8fd98\u4f4d\u4e13\u5bb6\u548c\u4f01\u4e1a\u5bb6\u4ee3\u8868\u51fa\u5e2d\u4e86\u603b\u7406\u7ecf\u6d4e\u5f62\u52bf\u5ea7\u8c08\u4f1a","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600128,"type":"news"},{"seq":661838036,"ctime":1726819130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661838036.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.92%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600128,"type":"yidong"},{"seq":661794500,"ctime":1726712377,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661794500.shtml","title":"\u63a7\u80a1\u96c6\u56e2\u4e01\u6d77\u526f\u603b\u88c1\u8c03\u7814\u82cf\u8c6a\u5f18\u4e1a\u626c\u5dde\u4ea7\u54c1\u7814\u53d1\u4e2d\u5fc3","source":"\u5f18\u4e1a\u80a1\u4efd\u5b98\u7f51","stocks":600128,"type":"yidong"},{"seq":661760241,"ctime":1726648061,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240918\/661760241.shtml","title":"\u82cf\u8c6a\u5f18\u4e1a\u526f\u603b\u7ecf\u7406\u59da\u6df3\u5e26\u961f\u8003\u5bdf\u4e1c\u5357\u4e9a\u5de5\u6a21\u5177\u94a2\u6750\u6599\u53ca\u7164\u70ad\u5e02\u573a","source":"\u5f18\u4e1a\u80a1\u4efd\u5b98\u7f51","stocks":600128,"type":"yidong"},{"seq":661701290,"ctime":1726215226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661701290.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.76%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600128,"type":"news"},{"seq":661500951,"ctime":1725610601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661500951.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-0.15%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600128,"type":"yidong"},{"seq":661297613,"ctime":1725004421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297613.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da84.57%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.0%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600128,"type":"yidong"},{"seq":661164913,"ctime":1724741904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661164913.shtml","title":"\u82cf\u8c6a\u5f18\u4e1a2024\u5e74\u534a\u5e74\u5ea6\u8463\u4e8b\u4f1a\u7ecf\u8425\u8bc4\u8ff0","source":"\u540c\u82b1\u987aiNews","stocks":600128,"type":"news"},{"seq":48960615,"ctime":1724688448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48960615.shtml","title":"\u82cf\u8c6a\u5f18\u4e1a\uff1a\u82cf\u8c6a\u5f18\u4e1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","stocks":600128,"type":"notice"},{"seq":48960617,"ctime":1724688341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48960617.shtml","title":"\u82cf\u8c6a\u5f18\u4e1a\uff1a\u82cf\u8c6a\u5f18\u4e1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600128,"type":"notice"},{"seq":661128914,"ctime":1724664545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661128914.shtml","title":"\u82cf\u8c6a\u5f18\u4e1a\u4e0a\u534a\u5e74\u51c0\u73b0\u91d1\u6d41\u4e3a-1.34\u4ebf\u5143\u540c\u6bd4\u4e0b\u6ed172.64%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":600128,"type":"news"},{"seq":661077261,"ctime":1724402686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661077261.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-3.16%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600128,"type":"yidong"},{"seq":661030667,"ctime":1724302487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661030667.shtml","title":"\u201c\u65b0\u82cf\u8c6a\u201d\u91cd\u7ec4\u4e00\u5468\u5e74 \u521b\u5efa\u4e16\u754c\u4e00\u6d41\u4f01\u4e1a\u8fdb\u5ea6\u5982\u4f55","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600128,"type":"yidong"},{"seq":660863274,"ctime":1723796266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660863274.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.27%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.87%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600128,"type":"yidong"},{"seq":660647662,"ctime":1723194292,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660647662.shtml","title":"\u82cf\u8c6a\u5f18\u4e1a\uff1a\u5b50\u516c\u53f8\u571f\u5730\u6536\u50a8\u83b7\u8865\u507f\u6b3e1532.40\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600128,"type":"yidong"},{"seq":660417384,"ctime":1722586535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660417384.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da84.87%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.37%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600128,"type":"yidong"},{"seq":660375132,"ctime":1722500457,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660375132.shtml","title":"\u82cf\u8c6a\u5f18\u4e1a\u53ec\u5f00ERP\u7cfb\u7edf\u5347\u7ea7\u9879\u76ee\u9a8c\u6536\u4f1a","source":"\u5f18\u4e1a\u80a1\u4efd\u5b98\u7f51","stocks":600128,"type":"yidong"},{"seq":48645833,"ctime":1722441837,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240801\/48645833.shtml","title":"\u82cf\u8c6a\u5f18\u4e1a\uff1a\u82cf\u8c6a\u5f18\u4e1a\u83b7\u5f97\u5404\u7c7b\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600128,"type":"notice"},{"seq":660194007,"ctime":1721981171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194007.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.62% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600128,"type":"news"},{"seq":660004448,"ctime":1721603336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660004448.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5317\u6c7d\u84dd\u8c37\u516c\u544a\u5317\u6c7d\u96c6\u56e2\u907f\u514d\u540c\u4e1a\u7ade\u4e89\u627f\u8bfa\u5ef6\u671f","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600128,"type":"yidong"},{"seq":659989985,"ctime":1721389907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659989985.shtml","title":"7\u670819\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5317\u6c7d\u84dd\u8c37\u8463\u4e8b\u957f\u5218\u5b87\u53ca\u7ecf\u7406\u4ee3\u5eb7\u4f1f\u56e0\u5de5\u4f5c\u539f\u56e0\u8f9e\u804c","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":600128,"type":"yidong"},{"seq":659981445,"ctime":1721385234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659981445.shtml","title":"\u82cf\u8c6a\u5f18\u4e1a\u4e1a\u7ee9\u5feb\u62a5\uff1a2024\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u589e\u957f37.25%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600128,"type":"yidong"},{"seq":659972433,"ctime":1721378538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659972433.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-3.90% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.27%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600128,"type":"yidong"},{"seq":659754547,"ctime":1720771936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659754547.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.02% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.75%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600128,"type":"yidong"},{"seq":659715665,"ctime":1720688336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659715665.shtml","title":"\u9a6c\u5b8f\u4f1f\u8463\u4e8b\u957f\u63a5\u5f85\u5f90\u77ff\u96c6\u56e2\u7701\u7164\u70ad\u8fd0\u9500\u516c\u53f8\u8463\u4e8b\u957f\u5218\u5761\u4e00\u884c","source":"\u5f18\u4e1a\u80a1\u4efd\u5b98\u7f51","stocks":600128,"type":"yidong"},{"seq":659646557,"ctime":1720534686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659646557.shtml","title":"\u9648\u8ff0\u603b\u88c1\u8d74\u82cf\u8c6a\u5f18\u4e1a\u8c03\u7814","source":"\u6c5f\u82cf\u7701\u82cf\u8c6a\u63a7\u80a1\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":600128,"type":"yidong"},{"seq":659531877,"ctime":1720169115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659531877.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.04% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.45%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600128,"type":"yidong"},{"seq":659309076,"ctime":1719565177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659309076.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-4.73% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600128,"type":"yidong"},{"seq":659070892,"ctime":1718960266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659070892.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-3.68% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600128,"type":"yidong"},{"seq":658811927,"ctime":1718280650,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658811927.shtml","title":"\u82cf\u8c6a\u5f18\u4e1a\u65f6\u4efb\u603b\u7ecf\u7406\u517c\u4e3b\u7ba1\u4f1a\u8ba1\u5de5\u4f5c\u8d1f\u8d23\u4eba\u6536\u76d1\u7ba1\u8b66\u793a","source":"\u91d1\u878d\u754c","stocks":600128,"type":"news"},{"seq":658795196,"ctime":1718270609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658795196.shtml","title":"\u82cf\u8c6a\u5f18\u4e1a\u53ca\u65f6\u4efb\u8463\u4e8b\u957f\u3001\u603b\u7ecf\u7406\u3001\u8d22\u52a1\u603b\u76d1\u906d\u901a\u62a5\u6279\u8bc4\uff0c\u539f\u56e0\u662f\u4e0d\u51c6\u786e\u7684\u8d22\u52a1\u4fe1\u606f\u62ab\u9732","source":"\u91d1\u878d\u754c","stocks":600128,"type":"news"},{"seq":658758386,"ctime":1718190213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658758386.shtml","title":"\u82cf\u8c6a\u5f18\u4e1a\uff1a\u5b50\u516c\u53f8\u82cf\u8c6a\u4e91\u55462023\u5e74\u5b9e\u73b0\u8425\u65362.41\u4ebf\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600128,"type":"yidong"},{"seq":658361150,"ctime":1717059328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658361150.shtml","title":"\u526f\u603b\u7ecf\u7406\u9648\u957f\u7406\u5e26\u961f\u8003\u5bdf\u6728\u85af\u5e72\u8fdb\u53e3\u4e1a\u52a1\u5408\u4f5c\u4f01\u4e1a","source":"\u82cf\u8c6a\u5f18\u4e1a\u5b98\u5fae","stocks":600128,"type":"yidong"}]

2024-11-25,8.60,8.72,8.39,8.6400,104321,88936500,4.23;2024-11-22,8.85,9.29,8.55,8.5800,209693,187101300,8.50;2024-11-21,8.33,8.88,8.28,8.7900,138473,119103400,5.61;2024-11-20,8.17,8.34,8.16,8.3300,65598,54304900,2.66;2024-11-19,8.19,8.23,7.97,8.2100,69395,56422900,2.81;2024-11-18,8.38,8.41,8.12,8.2100,86797,71846900,3.52;2024-11-15,8.16,8.40,8.15,8.1700,60844,50401900,2.47;2024-11-14,8.39,8.44,8.21,8.2400,73051,60595900,2.96;2024-11-13,8.19,8.35,8.10,8.3400,76305,62998500,3.09;2024-11-12,8.27,8.40,8.15,8.2400,85666,70989400,3.47;2024-11-11,8.14,8.27,8.01,8.2600,66069,54118000,2.68;2024-11-08,8.32,8.38,8.05,8.0900,92877,75868200,3.76;2024-11-07,8.06,8.32,8.04,8.3100,94944,77958100,3.85;2024-11-06,8.11,8.18,8.04,8.1200,74760,60612000,3.03;2024-11-05,8.05,8.19,8.03,8.1000,68781,55690900,2.79;2024-11-04,7.98,8.05,7.89,8.0300,48936,39047000,1.98;2024-11-01,8.20,8.27,7.88,7.9100,99617,79802100,4.04;2024-10-31,8.10,8.29,8.02,8.2500,60905,50046200,2.47;2024-10-30,7.92,8.18,7.92,8.0900,77689,62861800,3.15;2024-10-29,8.42,8.43,8.00,8.0000,94013,76854400,3.81;2024-10-28,8.11,8.42,8.11,8.4200,81143,67684600,3.29;2024-10-25,7.98,8.13,7.96,8.1300,62823,50788800,2.55;2024-10-24,7.85,7.98,7.78,7.9300,50509,39872200,2.05;2024-10-23,7.82,8.05,7.70,7.8500,74107,58700100,3.00;2024-10-22,7.58,7.78,7.56,7.7800,56313,43395700,2.28;2024-10-21,7.48,7.65,7.47,7.5900,66089,50151200,2.68;2024-10-18,7.36,7.56,7.30,7.4400,59723,44250000,2.42;2024-10-17,7.50,7.55,7.33,7.3600,48595,36208800,1.97;2024-10-16,7.39,7.55,7.35,7.4900,39750,29760500,1.61;2024-10-15,7.63,7.66,7.45,7.4500,60144,45444600,2.44;2024-10-14,7.54,7.70,7.46,7.6500,50031,38053900,2.03;2024-10-11,7.78,7.78,7.48,7.5700,66764,50881200,2.71;2024-10-10,7.72,7.85,7.48,7.7300,77003,59345000,3.12;2024-10-09,8.40,8.40,7.70,7.7000,152744,121837300,6.19;2024-10-08,8.72,8.72,8.14,8.5500,207557,176960000,8.41;2024-09-30,7.61,8.01,7.39,7.9300,204690,158202000,8.29;2024-09-27,7.28,7.41,7.14,7.4000,83855,61036100,3.40;2024-09-26,7.13,7.26,7.10,7.2400,82993,59845400,3.36;2024-09-25,7.13,7.31,7.10,7.1500,120028,86399700,4.86;2024-09-24,6.76,7.13,6.72,7.0300,123957,85980500,5.02;2024-09-23,6.78,6.82,6.66,6.6900,56579,37971700,2.29;2024-09-20,6.71,6.83,6.70,6.8300,87070,58861500,3.53;2024-09-19,6.63,6.98,6.60,6.8100,120356,81765800,4.88;2024-09-18,6.56,6.73,6.38,6.7000,74461,48924600,3.02;2024-09-13,6.51,6.74,6.48,6.6000,75361,50056300,3.05;2024-09-12,6.43,6.53,6.38,6.5000,30802,19976800,1.25;2024-09-11,6.54,6.64,6.37,6.4400,35487,22999500,1.44;2024-09-10,6.50,6.64,6.44,6.5700,49212,32135500,1.99;2024-09-09,6.35,6.54,6.25,6.4800,42036,27096800,1.70;2024-09-06,6.42,6.54,6.39,6.4100,33268,21503900,1.35;2024-09-05,6.33,6.46,6.29,6.4300,27579,17683200,1.12;2024-09-04,6.39,6.42,6.29,6.3200,21687,13765500,0.88;2024-09-03,6.39,6.44,6.32,6.3900,23683,15125400,0.96;2024-09-02,6.39,6.49,6.36,6.3900,37791,24316400,1.53;2024-08-30,6.31,6.47,6.26,6.4000,38593,24674600,1.56;2024-08-29,6.30,6.34,6.17,6.3200,32315,20250600,1.31;2024-08-28,6.22,6.37,6.18,6.3000,31625,19924900,1.28;2024-08-27,6.35,6.35,6.16,6.2200,29110,18133500,1.18;2024-08-26,6.17,6.38,6.12,6.3200,25217,15874000,1.02;2024-08-23,6.28,6.32,6.09,6.1800,30395,18765400,1.23;2024-08-22,6.32,6.42,6.28,6.2900,14865,9424400,0.60;2024-08-21,6.42,6.42,6.32,6.3600,18509,11780000,0.75;2024-08-20,6.51,6.53,6.36,6.4100,19708,12668100,0.80;2024-08-19,6.46,6.55,6.41,6.5100,18437,11988700,0.75;2024-08-16,6.55,6.55,6.44,6.4500,20778,13487700,0.84;2024-08-15,6.43,6.57,6.42,6.5100,18422,11977400,0.75;2024-08-14,6.55,6.57,6.47,6.4900,20043,13076600,0.81;2024-08-13,6.44,6.52,6.40,6.5100,17986,11633700,0.73;2024-08-12,6.52,6.57,6.45,6.4800,25432,16483000,1.03;2024-08-09,6.60,6.67,6.52,6.5200,28451,18776300,1.15;2024-08-08,6.61,6.65,6.53,6.6300,25635,16909800,1.04;2024-08-07,6.58,6.61,6.49,6.6000,35572,23285300,1.44;2024-08-06,6.51,6.60,6.49,6.5700,25212,16498500,1.02;2024-08-05,6.48,6.65,6.42,6.4800,38664,25290200,1.57;2024-08-02,6.61,6.67,6.52,6.5700,35595,23459200,1.44;2024-08-01,6.69,6.69,6.56,6.6300,51753,34295500,2.10;2024-07-31,6.54,7.00,6.51,6.7100,79832,53467300,3.24;2024-07-30,6.39,6.55,6.34,6.5300,33280,21584300,1.35;2024-07-29,6.30,6.42,6.25,6.3900,35530,22643200,1.44;2024-07-26,6.12,6.32,6.11,6.2700,35632,22216500,1.44;2024-07-25,6.15,6.24,6.06,6.1800,23473,14489200,0.95;2024-07-24,6.19,6.26,6.11,6.1500,30936,19112000,1.25;2024-07-23,6.20,6.35,6.18,6.1900,34155,21454500,1.38;2024-07-22,6.15,6.25,6.13,6.1900,34544,21391500,1.40;2024-07-19,6.05,6.08,5.97,6.0500,19990,12069200,0.81;2024-07-18,6.05,6.07,5.91,6.0600,21883,13108300,0.89;2024-07-17,6.09,6.15,6.01,6.0600,16287,9887100,0.66;2024-07-16,6.06,6.14,6.00,6.0900,24596,14866700,1.00;2024-07-15,6.26,6.26,6.01,6.0600,30229,18444600,1.23;2024-07-12,6.20,6.39,6.20,6.2600,37896,23919800,1.54;2024-07-11,6.04,6.27,6.03,6.2400,38990,24099900,1.58;2024-07-10,5.99,6.05,5.90,5.9400,26404,15764700,1.07;2024-07-09,6.02,6.07,5.80,6.0200,36511,21792100,1.48;2024-07-08,6.33,6.33,5.99,6.0100,43570,26533100,1.77;2024-07-05,6.28,6.39,6.16,6.3600,18925,11962900,0.77;2024-07-04,6.58,6.59,6.25,6.2800,26433,16826600,1.07;2024-07-03,6.52,6.62,6.49,6.5600,26157,17188200,1.06;2024-07-02,6.42,6.53,6.36,6.5300,33347,21624400,1.35;2024-07-01,6.36,6.40,6.26,6.3600,33303,21068800,1.35;2024-06-28,6.28,6.46,6.26,6.3700,29401,18783000,1.19;2024-06-27,6.33,6.41,6.26,6.3000,16398,10388700,0.66;2024-06-26,6.09,6.37,6.09,6.3500,19726,12362600,0.80;2024-06-25,6.07,6.25,6.05,6.1500,25641,15815700,1.04;2024-06-24,6.31,6.31,6.01,6.0600,35841,21867700,1.45;2024-06-21,6.37,6.40,6.26,6.3400,16589,10533600,0.67;2024-06-20,6.46,6.51,6.30,6.3700,33378,21295000,1.35;2024-06-19,6.53,6.53,6.37,6.5000,20481,13274900,0.83;2024-06-18,6.39,6.49,6.33,6.4700,22924,14742600,0.93;2024-06-17,6.44,6.46,6.32,6.3700,22228,14181800,0.90;2024-06-14,6.40,6.49,6.32,6.4600,27320,17557600,1.11;2024-06-13,6.58,6.63,6.42,6.4600,26473,17201900,1.07;2024-06-12,6.48,6.61,6.46,6.5900,26696,17515500,1.08;2024-06-11,6.50,6.55,6.39,6.4700,32227,20792800,1.31;2024-06-07,6.29,6.58,6.26,6.5300,59708,38580300,2.42;2024-06-06,6.56,6.60,6.13,6.1900,64919,40922500,2.63;2024-06-05,6.74,6.74,6.55,6.5600,41850,27822700,1.70;2024-06-04,6.88,6.89,6.67,6.7500,40270,27151300,1.63;2024-06-03,7.12,7.12,6.84,6.9200,60989,42479500,2.47;2024-05-31,7.12,7.15,7.09,7.1000,21550,15337700,0.87;2024-05-30,7.10,7.18,7.06,7.1000,29811,21223200,1.21;2024-05-29,7.05,7.20,7.02,7.1400,23198,16547100,0.94;2024-05-28,7.28,7.29,7.06,7.0800,38951,27862500,1.58;2024-05-27,7.35,7.47,7.17,7.3100,40554,29475300,1.64