[{"seq":49854093,"ctime":1731341037,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241112\/49854093.shtml","title":"\u534e\u5347\u80a1\u4efd\uff1a\u534e\u5347\u80a1\u4efd\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600156,"type":"notice"},{"seq":663397959,"ctime":1731315052,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663397959.shtml","title":"\u534e\u5347\u80a1\u4efd\uff1a\u83b7\u5f97\u653f\u5e9c\u8865\u52a9348.38\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600156,"type":"yidong"},{"seq":49662425,"ctime":1730131650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241029\/49662425.shtml","title":"\u534e\u5347\u80a1\u4efd\uff1a\u534e\u5347\u80a1\u4efd2024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600156,"type":"notice"},{"seq":662698990,"ctime":1729670192,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662698990.shtml","title":"\u534e\u5347\u80a1\u4efd10\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600156,"type":"yidong"},{"seq":662651222,"ctime":1729583870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662651222.shtml","title":"\u534e\u5347\u80a1\u4efd10\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600156,"type":"yidong"},{"seq":662544828,"ctime":1729216231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662544828.shtml","title":"\u6298\u53e0\u5c4f\u677f\u5757\u9707\u8361\u62c9\u5347 \u6b27\u83f2\u5149\u903c\u8fd1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600156,"type":"news"},{"seq":662456704,"ctime":1729041780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662456704.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u6700\u65b0\u516c\u544a\uff0c\u62df\u6e05\u4ed3\u8fd9\u53ea\u5238\u5546\u80a1","source":"\u5238\u5546\u4e2d\u56fd","author":"\u4ef0\u5c71","stocks":600156,"type":"yidong"},{"seq":662456482,"ctime":1729041261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662456482.shtml","title":"\u8fd140\u5bb6\u57fa\u91d1\u516c\u53f8\u96c6\u4e2d\u4e0a\u62a5\u4e2d\u8bc1A500\u6307\u6570\u76f8\u5173\u4ea7\u54c1\uff1b\u5bcc\u5b89\u8fbe\u57fa\u91d1\u8463\u4e8b\u957f\u3001\u603b\u7ecf\u7406\u540c\u65f6\u53d8\u66f4","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600156,"type":"news"},{"seq":662452489,"ctime":1729034971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662452489.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6587\u4e00\u79d1\u6280\u5b9e\u63a7\u4eba\u62df\u53d8\u66f4\u4e3a\u5408\u80a5\u5e02\u56fd\u8d44\u59d4","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600156,"type":"yidong"},{"seq":662445960,"ctime":1728996138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662445960.shtml","title":"\u534e\u5347\u80a1\u4efd\u62df\u51fa\u6e05\u5bf9\u6e58\u8d22\u80a1\u4efd\u5168\u90e8\u6301\u80a1 \u540e\u8005\u8fd1\u4e24\u6708\u80a1\u4ef7\u5f55\u5f97\u8d8520%\u6da8\u5e45","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600156,"type":"yidong"},{"seq":662424617,"ctime":1728982451,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662424617.shtml","title":"\u534e\u5347\u80a1\u4efd\uff1a\u62df\u62e9\u673a\u51fa\u552e\u6240\u6301\u6e58\u8d22\u80a1\u4efd\u5168\u90e8\u80a1\u7968\u8d44\u4ea7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600156,"type":"news"},{"seq":662377073,"ctime":1728889268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662377073.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670814\u65e5\u5316\u7ea4\u4ef7\u683c\u6307\u6570\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600156,"type":"yidong"},{"seq":661959614,"ctime":1727250724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661959614.shtml","title":"\u534e\u5347\u80a1\u4efd09\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600156,"type":"yidong"},{"seq":661757165,"ctime":1726636382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240918\/661757165.shtml","title":"\u67d4\u6027\u5c4f\u6982\u5ff5\u9707\u8361\u4e0b\u632b \u5927\u5bcc\u79d1\u6280\u8dcc\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600156,"type":"news"},{"seq":661638475,"ctime":1726054181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661638475.shtml","title":"\u6cb9\u4ef7\u4e0b\u8dcc\u5e26\u52a8\u6210\u672c\u4e0b\u884c \u6d82\u6599\u3001\u5316\u5de5\u3001\u7eba\u7ec7\u7b49\u884c\u4e1a\u8fce\u5229\u597d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600156,"type":"news"},{"seq":661617545,"ctime":1726018443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661617545.shtml","title":"\u56fd\u4f01\u6539\u9769\u6982\u5ff5\u5f02\u52a8\u4e0b\u8dcc \u957f\u6625\u4e00\u4e1c\u3001\u7fe0\u5fae\u80a1\u4efd\u53cc\u53cc\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600156,"type":"news"},{"seq":661587399,"ctime":1725954621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661587399.shtml","title":"\u534e\u5347\u80a1\u4efd09\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600156,"type":"yidong"},{"seq":661546309,"ctime":1725868276,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661546309.shtml","title":"\u534e\u5347\u80a1\u4efd09\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600156,"type":"yidong"},{"seq":661431081,"ctime":1725441819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661431081.shtml","title":"\u534e\u5347\u80a1\u4efd\u9f99\u864e\u699c\uff1a\u8425\u4e1a\u90e8\u51c0\u4e70\u51651410.95\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600156,"type":"yidong"},{"seq":661427374,"ctime":1725436293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661427374.shtml","title":"\u534e\u5347\u80a1\u4efd09\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600156,"type":"yidong"},{"seq":661421861,"ctime":1725414914,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661421861.shtml","title":"\u534e\u5347\u80a1\u4efd\u5f55\u5f975\u59293\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600156,"type":"yidong"},{"seq":661298002,"ctime":1725005050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661298002.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da84.30%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.72%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600156,"type":"yidong"},{"seq":661297554,"ctime":1725004328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297554.shtml","title":"\u534e\u5347\u80a1\u4efd08\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600156,"type":"yidong"},{"seq":661259935,"ctime":1724923336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661259935.shtml","title":"\u534e\u5347\u80a1\u4efd\u6da8\u505c\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u5165511.68\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600156,"type":"yidong"},{"seq":661194993,"ctime":1724775516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661194993.shtml","title":"\u91cd\u78c5\u4f1a\u8bae\u70b9\u9898\u94f6\u53d1\u7ecf\u6d4e\u6269\u5bb9\u63d0\u8d28 \u4e0a\u5e02\u516c\u53f8\u591a\u63aa\u5e76\u4e3e\u201c\u6398\u91d1\u201d\u4ea7\u4e1a\u65b0\u84dd\u6d77","source":"\u8bc1\u5238\u65e5\u62a5","stocks":600156,"type":"news"},{"seq":48904677,"ctime":1724342848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240823\/48904677.shtml","title":"\u534e\u5347\u80a1\u4efd\uff1a\u534e\u5347\u80a1\u4efd2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600156,"type":"notice"},{"seq":48904655,"ctime":1724342741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240823\/48904655.shtml","title":"\u534e\u5347\u80a1\u4efd\uff1a\u534e\u5347\u80a1\u4efd2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600156,"type":"notice"},{"seq":661033276,"ctime":1724312145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661033276.shtml","title":"\u534e\u5347\u80a1\u4efd\uff1a2024\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f2562\u4e07\u5143 \u540c\u6bd4\u51cf\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600156,"type":"yidong"},{"seq":660194830,"ctime":1721982570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194830.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-0.78% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.28%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600156,"type":"yidong"},{"seq":659971003,"ctime":1721376660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659971003.shtml","title":"\u534e\u5347\u80a1\u4efd\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u571f\u5730\u6536\u50a8\u8865\u507f\u91d1\u989d3.4\u4ebf-3.8\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600156,"type":"yidong"},{"seq":48414883,"ctime":1720627643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48414883.shtml","title":"\u534e\u5347\u80a1\u4efd\uff1a\u534e\u5347\u80a1\u4efd2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600156,"type":"notice"},{"seq":658002369,"ctime":1716200268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/658002369.shtml","title":"\u534e\u5347\u80a1\u4efd\uff1a\u6253\u9020\u4e2d\u56fd\u9ebb\u6807\u51c6\u8272 \u79ef\u805a\u65b0\u52a8\u529b","source":"\u4e2d\u8bc1\u7f51","stocks":600156,"type":"news"}]

2024-11-25,4.80,5.06,4.80,4.9900,177562,87555300,4.42;2024-11-22,4.80,5.06,4.79,4.8000,216321,106839800,5.38;2024-11-21,4.77,4.91,4.70,4.8700,151883,73015600,3.78;2024-11-20,4.65,4.82,4.61,4.7700,157563,74417000,3.92;2024-11-19,4.55,4.68,4.44,4.6600,296312,135281600,7.37;2024-11-18,4.82,5.04,4.72,4.7900,389760,190593600,9.69;2024-11-15,4.66,4.75,4.57,4.5800,98400,45914900,2.45;2024-11-14,4.91,4.95,4.67,4.6900,135186,64597300,3.36;2024-11-13,4.90,5.01,4.72,4.9500,165492,80616900,4.12;2024-11-12,4.93,5.13,4.81,4.8900,219199,108660800,5.45;2024-11-11,4.79,4.90,4.78,4.9000,126287,61245400,3.14;2024-11-08,4.91,4.95,4.76,4.8300,153281,74061300,3.81;2024-11-07,4.72,4.93,4.68,4.9100,151303,73361000,3.76;2024-11-06,4.77,4.85,4.69,4.7400,131610,62590800,3.27;2024-11-05,4.65,4.89,4.65,4.7800,171374,81536600,4.26;2024-11-04,4.62,4.66,4.55,4.6600,130162,60213600,3.24;2024-11-01,4.86,4.96,4.59,4.6800,234574,110241400,5.83;2024-10-31,4.83,4.88,4.74,4.8600,188228,90911200,4.68;2024-10-30,4.82,4.87,4.73,4.8500,183744,88169100,4.57;2024-10-29,5.15,5.19,4.83,4.8300,283567,140186000,7.05;2024-10-28,4.95,5.19,4.90,5.1400,334679,168656900,8.32;2024-10-25,4.77,5.07,4.70,4.9400,341205,166332000,8.49;2024-10-24,4.76,4.84,4.56,4.6600,313702,145998800,7.80;2024-10-23,5.39,5.39,4.72,4.8100,652971,326515500,16.24;2024-10-22,4.78,5.18,4.66,5.1800,252133,127403600,6.27;2024-10-21,4.52,4.79,4.46,4.7100,295169,137007000,7.34;2024-10-18,4.35,4.74,4.35,4.5800,311083,141680800,7.74;2024-10-17,4.35,4.45,4.30,4.3400,233035,102049800,5.80;2024-10-16,4.00,4.47,4.00,4.3200,342333,145907900,8.51;2024-10-15,4.23,4.23,4.05,4.0700,208567,86145500,5.19;2024-10-14,4.27,4.30,4.14,4.2400,214182,90343800,5.33;2024-10-11,4.02,4.35,3.96,4.2500,293134,122291500,7.29;2024-10-10,3.97,4.27,3.88,4.0600,239420,97434400,5.95;2024-10-09,4.49,4.49,4.06,4.0600,303168,126650400,7.54;2024-10-08,4.86,4.87,4.36,4.5100,542132,247699700,13.48;2024-09-30,4.20,4.49,4.12,4.4500,531299,228676600,13.21;2024-09-27,4.10,4.16,4.01,4.1200,300272,123179500,7.47;2024-09-26,4.02,4.17,3.98,4.1300,361802,147228400,9.00;2024-09-25,3.90,4.17,3.87,4.1500,482247,194568300,11.99;2024-09-24,3.97,3.98,3.72,3.9000,350342,135594300,8.71;2024-09-23,3.80,4.15,3.76,4.0000,396530,155887400,9.86;2024-09-20,3.71,3.98,3.61,3.8600,417039,159549900,10.37;2024-09-19,3.56,3.77,3.53,3.7100,285079,104068700,7.09;2024-09-18,3.50,3.67,3.41,3.6500,254918,89974000,6.34;2024-09-13,3.56,3.92,3.47,3.6800,343034,125638100,8.53;2024-09-12,3.70,3.72,3.52,3.5700,298530,107139000,7.42;2024-09-11,3.62,3.84,3.42,3.6700,454914,164548300,11.31;2024-09-10,3.96,4.18,3.58,3.7800,707935,275901900,17.61;2024-09-09,3.42,3.80,3.29,3.8000,275207,99093900,6.84;2024-09-06,3.60,3.61,3.38,3.4500,384168,132515900,9.55;2024-09-05,3.62,3.97,3.56,3.7500,617042,231620900,15.35;2024-09-04,3.33,3.70,3.31,3.7000,261076,92831000,6.49;2024-09-03,3.37,3.38,3.25,3.3600,288827,95720200,7.18;2024-09-02,3.47,3.62,3.28,3.4100,495013,168403500,12.31;2024-08-30,3.54,3.62,3.33,3.6200,252820,88360900,6.29;2024-08-29,3.01,3.29,2.97,3.2900,97385,30752300,2.42;2024-08-28,2.97,3.04,2.90,2.9900,56147,16829300,1.40;2024-08-27,3.01,3.04,2.92,2.9300,29865,8820900,0.74;2024-08-26,2.94,3.03,2.90,3.0200,44122,13203000,1.10;2024-08-23,2.98,2.98,2.91,2.9300,45991,13531800,1.14;2024-08-22,3.01,3.03,2.96,2.9900,38606,11557100,0.96;2024-08-21,3.02,3.06,2.99,3.0100,33307,10038500,0.83;2024-08-20,3.08,3.11,3.02,3.0300,35200,10743400,0.88;2024-08-19,3.08,3.12,3.04,3.1000,46445,14334800,1.16;2024-08-16,3.13,3.15,3.06,3.0700,44691,13818500,1.11;2024-08-15,3.12,3.16,3.06,3.1300,72335,22492700,1.80;2024-08-14,3.15,3.17,3.09,3.1100,47600,14849700,1.18;2024-08-13,3.11,3.16,3.08,3.1400,37790,11760900,0.94;2024-08-12,3.14,3.19,3.12,3.1400,45774,14435600,1.14;2024-08-09,3.29,3.35,3.16,3.1700,63351,20222700,1.58;2024-08-08,3.17,3.26,3.13,3.2500,70065,22479600,1.74;2024-08-07,3.19,3.20,3.13,3.1400,34278,10838700,0.85;2024-08-06,3.09,3.20,3.09,3.1800,47026,14784000,1.17;2024-08-05,3.11,3.17,3.06,3.0800,54874,17124000,1.36;2024-08-02,3.11,3.21,3.10,3.1400,52181,16481800,1.30;2024-08-01,3.12,3.18,3.09,3.1400,64926,20375200,1.61;2024-07-31,3.02,3.16,3.01,3.1300,68768,21320500,1.71;2024-07-30,2.97,3.03,2.96,3.0200,31616,9490800,0.79;2024-07-29,2.93,3.00,2.88,2.9700,47560,14033600,1.18;2024-07-26,2.85,2.94,2.85,2.9100,37493,10875600,0.93;2024-07-25,2.80,2.86,2.76,2.8500,47290,13354200,1.18;2024-07-24,2.90,2.92,2.80,2.8100,61194,17346900,1.52;2024-07-23,2.88,3.01,2.87,2.9000,73098,21515400,1.82;2024-07-22,2.96,3.00,2.85,2.9100,85747,24987300,2.13;2024-07-19,2.80,2.85,2.78,2.8000,43420,12198200,1.08;2024-07-18,2.79,2.82,2.72,2.8100,52407,14503100,1.30;2024-07-17,2.96,2.96,2.78,2.8000,95748,27152100,2.38;2024-07-16,2.93,2.94,2.87,2.9200,25001,7274200,0.62;2024-07-15,3.00,3.00,2.87,2.9100,43388,12591400,1.08;2024-07-12,3.01,3.05,2.96,2.9800,44044,13231100,1.10;2024-07-11,2.90,2.99,2.84,2.9800,75483,22011600,1.88;2024-07-10,2.90,2.91,2.81,2.8400,57222,16320800,1.42;2024-07-09,2.95,2.99,2.84,2.9100,62079,17998900,1.54;2024-07-08,3.03,3.08,2.92,2.9500,50721,15120500,1.26;2024-07-05,3.03,3.16,3.00,3.0800,38150,11757100,0.95;2024-07-04,3.18,3.18,3.05,3.0500,44351,13730800,1.10;2024-07-03,3.16,3.21,3.12,3.1800,43566,13863600,1.08;2024-07-02,3.10,3.18,3.07,3.1600,49660,15620100,1.24;2024-07-01,3.12,3.14,3.05,3.1000,41718,12875000,1.04;2024-06-28,3.12,3.17,3.10,3.1100,32158,10100700,0.80;2024-06-27,3.18,3.21,3.11,3.1100,40122,12636500,1.00;2024-06-26,3.13,3.18,3.03,3.1800,44412,13851900,1.10;2024-06-25,3.04,3.11,3.03,3.0600,39250,12092400,0.98;2024-06-24,3.14,3.14,3.00,3.0200,64319,19555300,1.60;2024-06-21,3.14,3.18,3.10,3.1400,30296,9550200,0.75;2024-06-20,3.24,3.26,3.14,3.1600,54546,17317300,1.36;2024-06-19,3.31,3.32,3.24,3.2500,36707,12030300,0.91;2024-06-18,3.21,3.30,3.20,3.2800,46747,15248300,1.16;2024-06-17,3.27,3.29,3.20,3.2100,46711,15114300,1.16;2024-06-14,3.24,3.27,3.18,3.2500,36155,11720400,0.90;2024-06-13,3.35,3.37,3.22,3.2500,59085,19275900,1.47;2024-06-12,3.24,3.35,3.23,3.3300,59034,19511800,1.47;2024-06-11,3.24,3.27,3.16,3.2200,49292,15803600,1.23;2024-06-07,3.13,3.29,3.13,3.2700,71751,23151800,1.78;2024-06-06,3.34,3.37,3.03,3.1100,153550,48476000,3.82;2024-06-05,3.45,3.45,3.33,3.3500,71743,24210900,1.78;2024-06-04,3.56,3.56,3.40,3.4600,84666,29168400,2.11;2024-06-03,3.71,3.72,3.52,3.5600,59409,21344100,1.48;2024-05-31,3.68,3.73,3.65,3.7100,42939,15836700,1.07;2024-05-30,3.72,3.75,3.64,3.6500,54880,20176700,1.36;2024-05-29,3.77,3.82,3.70,3.7200,48371,18131300,1.20;2024-05-28,3.81,3.87,3.75,3.7700,57213,21736800,1.42;2024-05-27,3.79,3.84,3.73,3.8200,44835,16952000,1.11