[{"seq":663141030,"ctime":1730707004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663141030.shtml","title":"\u7ef4\u79d1\u6280\u672f11\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600152,"type":"yidong"},{"seq":663137629,"ctime":1730701344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663137629.shtml","title":"\u94a0\u7cfb\u518d\u7a81\u7834\uff01\u7ef4\u79d1\u6280\u672f\u5373\u5c06\u53d1\u5e03\u805a\u9634\u79bb\u5b50\u94a0\u7535\u6c60\u65b0\u54c1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600152,"type":"yidong"},{"seq":49686479,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49686479.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u7ef4\u79d1\u6280\u672f2024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":662602801,"ctime":1729498350,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662602801.shtml","title":"\u7ef4\u79d1\u6280\u672f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651861.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600152,"type":"yidong"},{"seq":49466235,"ctime":1728403577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241009\/49466235.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u7ef4\u79d1\u6280\u672f\u5173\u4e8e\u516c\u53f82022\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u52122024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u81ea\u4e3b\u884c\u6743\u7ed3\u679c\u66a8\u80a1\u4efd\u53d8\u52a8\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":661457474,"ctime":1725501545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661457474.shtml","title":"\u56fa\u6001\u7535\u6c60\u80a1\u9707\u8361\u8d70\u4f4e \u5357\u90fd\u7535\u6e90\u8dcc\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600152,"type":"news"},{"seq":661452426,"ctime":1725493422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661452426.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a8\u8fde\u677f\u79d1\u68ee\u79d1\u6280\u79f0\u516c\u53f8\u4e0d\u751f\u4ea7\u56fa\u6001\u7535\u6c60\u4ea7\u54c1","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600152,"type":"yidong"},{"seq":661429790,"ctime":1725440407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661429790.shtml","title":"\u7ef4\u79d1\u6280\u672f09\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600152,"type":"yidong"},{"seq":661429678,"ctime":1725440329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661429678.shtml","title":"2\u8fde\u677f\u7ef4\u79d1\u6280\u672f\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u6d3b\u52a8\u6b63\u5e38","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600152,"type":"yidong"},{"seq":661390015,"ctime":1725349877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661390015.shtml","title":"\u7ef4\u79d1\u6280\u672f09\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600152,"type":"yidong"},{"seq":661384533,"ctime":1725329239,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661384533.shtml","title":"\u7535\u6c60\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u7ef4\u79d1\u6280\u672f\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600152,"type":"news"},{"seq":49013145,"ctime":1724861177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49013145.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u7ef4\u79d1\u6280\u672f\u5173\u4e8e2022\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u80a1\u7968\u671f\u6743\u6ce8\u9500\u5b8c\u6210\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":48973203,"ctime":1724688448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48973203.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u7ef4\u79d1\u6280\u672f2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":48973207,"ctime":1724688377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48973207.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u7ef4\u79d1\u6280\u672f\u5173\u4e8e\u6ce8\u95002022\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u7b2c\u4e00\u4e2a\u884c\u6743\u671f\u671f\u9650\u5c4a\u6ee1\u672a\u884c\u6743\u90e8\u5206\u53ca\u9996\u6b21\u6388\u4e88\u7b2c\u4e8c\u4e2a\u884c\u6743\u671f\u3001\u9884\u7559\u6388\u4e88\uff08\u7b2c\u4e8c\u6279\u6b21\uff09\u7b2c\u4e00\u4e2a\u884c\u6743\u671f\u884c\u6743\u6761\u4ef6\u672a\u8fbe\u6210\u66a8\u6ce8\u9500\u5df2\u83b7\u6388\u4f46\u672a\u884c\u6743\u80a1\u7968\u671f\u6743\u7684\u516c\u544a","stocks":600152,"type":"notice"},{"seq":48973299,"ctime":1724688341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48973299.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":48973227,"ctime":1724688042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48973227.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u5173\u4e8e\u7ef4\u79d12022\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u7b2c\u4e00\u4e2a\u884c\u6743\u671f\u671f\u9650\u5c4a\u6ee1\u672a\u884c\u6743\u90e8\u5206\u53ca\u9996\u6b21\u6388\u4e88\u7b2c\u4e8c\u4e2a\u884c\u6743\u671f\u3001\u9884\u7559\u6388\u4e88\uff08\u7b2c\u4e8c\u6279\u6b21\uff09\u7b2c\u4e00\u4e2a\u884c\u6743\u671f\u884c\u6743\u6761\u4ef6\u672a\u8fbe\u6210\u66a8\u6ce8\u9500\u5df2\u83b7\u6388\u4f46\u672a\u884c\u6743\u80a1\u7968\u671f\u6743\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":661146860,"ctime":1724675612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661146860.shtml","title":"\u7ef4\u79d1\u6280\u672f\u5c06\u4e8e9\u670812\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u53d8\u66f4\u4f1a\u8ba1\u5e08\u4e8b\u52a1\u6240\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":600152,"type":"news"},{"seq":661145842,"ctime":1724675296,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661145842.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u5c06\u6ce8\u9500\u7ea61636.8772\u4e07\u4efd\u80a1\u7968\u671f\u6743","source":"\u91d1\u878d\u754c","stocks":600152,"type":"news"},{"seq":660186193,"ctime":1721959294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660186193.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u4e0e\u6dfb\u53ef\u8fbe\u6210\u6218\u7565\u5408\u4f5c \u5e03\u5c40\u667a\u80fd\u5bb6\u5c45\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"e\u516c\u53f8","stocks":600152,"type":"yidong"},{"seq":660145990,"ctime":1721881595,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660145990.shtml","title":"\u8d85230\u4e07\u624b\u5c01\u8dcc\u505c\uff0c\u53c8\u4e00\u5bb6\u516c\u53f8\u9000\u5e02\u8b66\u62a5\u54cd\u8d77\uff01\u8d5b\u9053\u80a1\u5168\u7ebf\u7206\u53d1\uff0c\u5149\u4f0f\u677f\u5757\u6da8\u505c\u6f6e\uff0c\u6709\u4ec0\u4e48\u5229\u597d\uff1f\u6700\u65b0\u7b79\u7801\u96c6\u4e2d\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5f20\u5a1f\u5a1f","stocks":600152,"type":"news"},{"seq":48401223,"ctime":1720541241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48401223.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u7ef4\u79d1\u6280\u672f2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":659621732,"ctime":1720513089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659621732.shtml","title":"\u7ef4\u79d1\u96c6\u56e21+3\u7eff\u8272\u80fd\u6e90\u79d1\u6280\u751f\u6001\u6218\u7565\u534f\u540c\u6210\u679c\u9996\u6b21\u53d1\u5e03\u4f1a\u9686\u91cd\u4e3e\u884c","source":"\u7ef4\u79d1\u6280\u672f\u5b98\u5fae","stocks":600152,"type":"yidong"},{"seq":659612247,"ctime":1720487637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659612247.shtml","title":"\u7ef4\u79d1\u6280\u672f\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa620.21\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":600152,"type":"yidong"},{"seq":659570857,"ctime":1720404392,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659570857.shtml","title":"\u534e\u5317\u6cb9\u7530\u9996\u53f0100kWh\u94a0\u79bb\u5b50\u7535\u6c60\u50a8\u80fd\u88c5\u5907\u6b63\u5f0f\u6295\u8fd0\uff0c\u91c7\u7528\u7ef4\u79d1\u6280\u672f\u94a0\u79bb\u5b50\u7535\u6c60\u7535\u82af","source":"\u7ef4\u79d1\u63a7\u80a1\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":600152,"type":"yidong"},{"seq":659469572,"ctime":1720011964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659469572.shtml","title":"\u7ef4\u79d1\u6280\u672f\u201c\u5e7f\u53d1100MW\/200MWh\u94a0\u7535\u9879\u76ee\u201d\u9996\u6279\u7535\u6c60\u4ea4\u4ed8\u4eea\u5f0f\u5706\u6ee1\u4e3e\u884c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600152,"type":"news"},{"seq":48317725,"ctime":1719849977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240702\/48317725.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u7ef4\u79d1\u6280\u672f\u5173\u4e8e\u516c\u53f82022\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u52122024\u5e74\u7b2c\u4e8c\u5b63\u5ea6\u81ea\u4e3b\u884c\u6743\u7ed3\u679c\u66a8\u80a1\u4efd\u53d8\u52a8\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":659346508,"ctime":1719796422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659346508.shtml","title":"\u7ef4\u79d1\u6280\u672f\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa1542.62\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":600152,"type":"yidong"},{"seq":658641098,"ctime":1717724234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658641098.shtml","title":"EVTank\uff1a2023\u5e74\u94a0\u79bb\u5b50\u7535\u6c60\u51fa\u8d27\u91cf\u4ec5\u4e3a0.7GWh \u4ea7\u4e1a\u5316\u53d1\u5c55\u8fdc\u4e0d\u53ca\u9884\u671f","source":"\u667a\u901a\u8d22\u7ecf","stocks":600152,"type":"yidong"},{"seq":47678655,"ctime":1715616452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240514\/47678655.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u7ef4\u79d1\u6280\u672f2024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":657792347,"ctime":1715613804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657792347.shtml","title":"\u641e\u9519\u4e86\uff01\u516c\u53f8\u7d27\u6025\u6f84\u6e05","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u7f57\u4eac","stocks":600152,"type":"news"}]

2024-11-12,7.04,7.20,6.91,7.0100,373323,262379700,7.06;2024-11-11,6.75,6.98,6.73,6.9600,313757,216138300,5.93;2024-11-08,6.94,7.09,6.80,6.8200,390946,270241800,7.39;2024-11-07,6.78,6.98,6.70,6.8900,464696,318376400,8.79;2024-11-06,6.96,7.22,6.69,6.7400,595382,409629200,11.26;2024-11-05,6.75,7.03,6.65,6.9500,836706,573244400,15.82;2024-11-04,6.04,6.66,6.04,6.6600,533822,346790900,10.09;2024-11-01,6.28,6.39,6.04,6.0500,199046,122710100,3.76;2024-10-31,6.22,6.38,6.18,6.3500,232828,146716700,4.40;2024-10-30,6.10,6.25,6.06,6.1900,164185,101644300,3.10;2024-10-29,6.20,6.32,6.10,6.1100,160673,99399900,3.04;2024-10-28,6.19,6.30,6.16,6.1900,214553,132904600,4.06;2024-10-25,6.31,6.46,6.18,6.2500,275364,173397500,5.21;2024-10-24,6.10,6.17,6.03,6.0800,117582,71477000,2.22;2024-10-23,6.13,6.26,6.10,6.1400,187230,115647300,3.54;2024-10-22,6.17,6.32,5.98,6.1700,235471,145639900,4.45;2024-10-21,5.85,6.10,5.85,6.1000,279691,168102300,5.29;2024-10-18,5.68,5.87,5.64,5.7900,187522,108464100,3.55;2024-10-17,5.73,5.82,5.63,5.6900,124742,71212900,2.36;2024-10-16,5.60,5.74,5.54,5.6700,102216,57820800,1.93;2024-10-15,5.77,5.87,5.64,5.6800,124173,71539900,2.35;2024-10-14,5.56,5.77,5.54,5.7600,127511,72418300,2.41;2024-10-11,5.90,5.90,5.48,5.5600,155025,87569100,2.93;2024-10-10,5.82,6.05,5.70,5.8600,179161,105493900,3.39;2024-10-09,6.41,6.41,5.82,5.8200,300386,181393200,5.68;2024-10-08,6.69,6.69,6.08,6.4700,443278,283027300,8.38;2024-09-30,5.89,6.13,5.62,6.0800,444218,262896100,8.40;2024-09-27,5.41,5.63,5.39,5.6100,199220,110008900,3.77;2024-09-26,5.23,5.36,5.22,5.3500,196203,103820500,3.71;2024-09-25,5.33,5.38,5.26,5.2800,248061,131986000,4.69;2024-09-24,5.19,5.26,5.06,5.2400,183720,95074600,3.47;2024-09-23,5.05,5.21,5.04,5.1400,142731,73208800,2.70;2024-09-20,5.09,5.09,5.00,5.0500,90332,45502700,1.71;2024-09-19,4.93,5.09,4.88,5.0800,148639,74662500,2.81;2024-09-18,5.05,5.08,4.82,4.9000,161144,79295900,3.05;2024-09-13,5.26,5.26,5.01,5.0300,229070,116415000,4.33;2024-09-12,5.21,5.38,5.19,5.2600,243583,127991500,4.61;2024-09-11,5.25,5.45,5.19,5.3300,261062,139646900,4.94;2024-09-10,5.47,5.48,5.16,5.2700,325712,171194700,6.16;2024-09-09,5.40,5.69,5.30,5.5400,397488,217084500,7.51;2024-09-06,5.47,5.76,5.40,5.4600,519626,287537300,9.82;2024-09-05,6.25,6.40,5.54,5.7200,784763,454715600,14.84;2024-09-04,5.80,6.16,5.67,6.1600,560976,333486200,10.61;2024-09-03,5.15,5.60,5.12,5.6000,246243,133704500,4.66;2024-09-02,4.97,5.47,4.96,5.0900,227192,117446000,4.30;2024-08-30,5.01,5.05,4.96,4.9700,104025,52115400,1.97;2024-08-29,4.83,5.03,4.78,5.0100,88268,43504800,1.67;2024-08-28,4.73,4.85,4.67,4.8200,62909,30061800,1.19;2024-08-27,4.85,4.85,4.65,4.7100,99908,46974500,1.89;2024-08-26,4.69,4.92,4.67,4.8700,71991,34913200,1.36;2024-08-23,4.76,4.79,4.67,4.6800,56821,26749000,1.07;2024-08-22,4.88,4.92,4.75,4.7800,42894,20680000,0.81;2024-08-21,4.82,4.91,4.80,4.8800,45147,21977700,0.85;2024-08-20,4.95,4.96,4.79,4.8500,53019,25841200,1.00;2024-08-19,5.04,5.07,4.93,4.9300,62125,30962800,1.17;2024-08-16,5.13,5.16,5.03,5.0400,48788,24757000,0.92;2024-08-15,5.05,5.14,5.01,5.1300,63222,32184800,1.20;2024-08-14,5.12,5.15,5.07,5.0900,67461,34432200,1.28;2024-08-13,4.95,5.22,4.88,5.1300,130526,66265200,2.47;2024-08-12,4.99,5.01,4.92,4.9300,40440,20028800,0.76;2024-08-09,5.03,5.06,4.99,4.9900,40656,20384500,0.77;2024-08-08,5.04,5.07,4.92,5.0200,62273,31073700,1.18;2024-08-07,5.04,5.08,4.97,5.0300,50945,25651800,0.96;2024-08-06,4.92,5.05,4.92,4.9900,80505,40206700,1.52;2024-08-05,5.05,5.09,4.87,4.8800,97894,48772000,1.85;2024-08-02,5.19,5.20,5.06,5.0700,106668,54703400,2.02;2024-08-01,5.15,5.42,5.14,5.1900,186369,97993900,3.52;2024-07-31,4.98,5.24,4.95,5.1700,178291,91166500,3.37;2024-07-30,4.94,5.03,4.87,5.0000,169961,84472900,3.21;2024-07-29,4.87,4.94,4.77,4.9100,196454,95452200,3.71;2024-07-26,5.06,5.12,4.79,4.8900,339155,165722900,6.41;2024-07-25,4.45,4.90,4.40,4.9000,138009,65483300,2.61;2024-07-24,4.57,4.57,4.44,4.4500,60156,27009700,1.14;2024-07-23,4.60,4.69,4.50,4.5300,44526,20518400,0.84;2024-07-22,4.56,4.65,4.56,4.6000,39272,18110200,0.74;2024-07-19,4.51,4.62,4.49,4.5800,37281,16985200,0.70;2024-07-18,4.56,4.58,4.42,4.5300,62979,28215000,1.19;2024-07-17,4.65,4.69,4.58,4.5800,42287,19517500,0.80;2024-07-16,4.73,4.73,4.61,4.6800,54771,25495800,1.04;2024-07-15,4.79,4.90,4.71,4.7300,72138,34497300,1.36;2024-07-12,4.79,4.88,4.79,4.8300,47979,23187700,0.91;2024-07-11,4.65,4.84,4.62,4.8300,82252,39157000,1.55;2024-07-10,4.66,4.67,4.53,4.6000,89685,41234400,1.70;2024-07-09,4.58,4.68,4.47,4.6700,74988,34619500,1.42;2024-07-08,4.69,4.70,4.54,4.5600,61335,28082200,1.16;2024-07-05,4.61,4.73,4.54,4.7000,68087,31461400,1.29;2024-07-04,4.81,4.83,4.63,4.6400,58403,27461900,1.10;2024-07-03,4.86,4.89,4.73,4.8000,44013,21198900,0.83;2024-07-02,4.75,4.87,4.71,4.8100,59063,28436200,1.12;2024-07-01,4.80,4.84,4.65,4.7500,57952,27345000,1.10;2024-06-28,4.72,4.88,4.72,4.8000,60585,29297200,1.15;2024-06-27,4.89,4.90,4.73,4.7400,54695,26317700,1.03;2024-06-26,4.66,4.88,4.63,4.8600,68800,32774800,1.30;2024-06-25,4.64,4.78,4.61,4.6600,61843,28916200,1.17;2024-06-24,4.90,4.91,4.64,4.6800,75890,35895300,1.43;2024-06-21,5.02,5.06,4.91,4.9200,44543,22156000,0.84;2024-06-20,5.14,5.20,5.01,5.0200,46234,23530400,0.87;2024-06-19,5.18,5.22,5.13,5.1500,48831,25261500,0.92;2024-06-18,5.03,5.18,5.02,5.1800,65792,33744000,1.24;2024-06-17,5.02,5.12,4.99,5.0400,53476,27066300,1.01;2024-06-14,5.09,5.12,4.98,5.0900,49431,25000900,0.93;2024-06-13,5.10,5.12,5.00,5.0800,49918,25362900,0.94;2024-06-12,5.05,5.09,4.97,5.0600,52697,26574300,1.00;2024-06-11,4.91,4.98,4.76,4.9800,69212,33704900,1.31;2024-06-07,4.78,4.94,4.78,4.8700,91700,44561800,1.73;2024-06-06,5.06,5.14,4.67,4.7400,144544,69775200,2.73;2024-06-05,5.23,5.28,5.08,5.1000,90912,46790000,1.72;2024-06-04,5.26,5.33,5.19,5.2900,87491,46033200,1.65;2024-06-03,5.63,5.63,5.24,5.3300,111867,60180400,2.12;2024-05-31,5.53,5.62,5.52,5.6000,43190,24123500,0.82;2024-05-30,5.68,5.68,5.51,5.5300,53408,29762500,1.01;2024-05-29,5.61,5.75,5.61,5.6500,69682,39677500,1.32;2024-05-28,5.62,5.64,5.52,5.5900,51914,29030700,0.98;2024-05-27,5.48,5.60,5.46,5.5900,64536,35653700,1.22;2024-05-24,5.62,5.68,5.50,5.5100,49041,27358400,0.93;2024-05-23,5.79,5.80,5.59,5.6100,84286,47773100,1.59;2024-05-22,5.69,5.83,5.64,5.8200,93710,54043400,1.77;2024-05-21,5.66,5.73,5.61,5.6900,58223,33029000,1.10;2024-05-20,5.73,5.75,5.67,5.6900,48787,27815100,0.92;2024-05-17,5.61,5.71,5.57,5.7000,55183,31242800,1.04;2024-05-16,5.62,5.71,5.61,5.6300,48984,27707600,0.93;2024-05-15,5.68,5.75,5.62,5.6300,54206,30855100,1.02;2024-05-14,5.66,5.72,5.65,5.6700,49634,28194500,0.94