[{"seq":660108921,"ctime":1721811609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660108921.shtml","title":"*ST\u79d1\u65b007\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong"},{"seq":660031185,"ctime":1721646726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660031185.shtml","title":"*ST\u79d1\u65b0\uff1a6007.51\u4e07\u80a1\u9650\u552e\u80a1\u5c06\u4e8e7\u670826\u65e5\u8d77\u4e0a\u5e02\u6d41\u901a","source":"\u91d1\u878d\u754c","stocks":600234,"type":"news"},{"seq":48401975,"ctime":1720541241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48401975.shtml","title":"*ST\u79d1\u65b0\uff1a\u5c71\u897f\u79d1\u65b0\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600234,"type":"notice"},{"seq":659446656,"ctime":1719997211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659446656.shtml","title":"*ST\u79d1\u65b007\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong"},{"seq":659015322,"ctime":1718848744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659015322.shtml","title":"\u4e1a\u7ee9\u9884\u544a\u62ab\u9732\u4e0d\u51c6 *ST\u79d1\u65b0\u53ca\u4e09\u540d\u8d23\u4efb\u4eba\u88ab\u901a\u62a5\u6279\u8bc4","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":600234,"type":"news"},{"seq":659004366,"ctime":1718806848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/659004366.shtml","title":"\u4e1a\u7ee9\u9884\u544a\u201c\u5931\u51c6\u201d\uff0c\u901a\u62a5\u6279\u8bc4","source":"\u6df1\u5733\u5546\u62a5","stocks":600234,"type":"news"},{"seq":659000586,"ctime":1718800042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/659000586.shtml","title":"\u56e0\u4e1a\u7ee9\u9884\u544a\u4e0d\u51c6\u786e\u81f4\u516c\u53f8\u80a1\u7968\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\uff0c*ST\u79d1\u65b0\u53ca\u76f8\u5173\u8d23\u4efb\u4eba\u88ab\u901a\u62a5\u6279\u8bc4","source":"\u6df1\u5733\u5546\u62a5","stocks":600234,"type":"news"},{"seq":658981487,"ctime":1718787609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658981487.shtml","title":"*ST\u79d1\u65b006\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong"},{"seq":658892824,"ctime":1718614809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658892824.shtml","title":"*ST\u79d1\u65b006\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong"},{"seq":658793125,"ctime":1718269212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658793125.shtml","title":"*ST\u79d1\u65b006\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong"},{"seq":658746985,"ctime":1718182817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658746985.shtml","title":"*ST\u79d1\u65b006\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong"},{"seq":658512068,"ctime":1717491607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658512068.shtml","title":"*ST\u79d1\u65b006\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong"},{"seq":658127759,"ctime":1716450758,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658127759.shtml","title":"*ST\u79d1\u65b005\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600234,"type":"yidong"},{"seq":657895571,"ctime":1715845917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657895571.shtml","title":"*ST\u79d1\u65b005\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600234,"type":"yidong"},{"seq":657279792,"ctime":1714035612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240425\/657279792.shtml","title":"\u79d1\u65b0\u53d1\u5c5504\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong","yidong":"1"},{"seq":657185972,"ctime":1713862811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657185972.shtml","title":"\u79d1\u65b0\u53d1\u5c5504\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong","yidong":"1"},{"seq":46978935,"ctime":1713283568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240417\/46978935.shtml","title":"\u79d1\u65b0\u53d1\u5c55\uff1a\u5c71\u897f\u79d1\u65b0\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u7b2c\u4e09\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600234,"type":"notice"},{"seq":656822952,"ctime":1712910171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656822952.shtml","title":"\u8463\u4e8b\u957f\u592b\u4eba\u7092\u80a1\uff0c\u6295\u51651.5\u4ebf\u83b7\u5229\u8fd159\u4e07\uff01\u5e74\u5185\u5df2\u670933\u5bb6\u516c\u53f8\u81ea\u66dd","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600234,"type":"news"},{"seq":656341184,"ctime":1711525876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656341184.shtml","title":"\u79d1\u65b0\u53d1\u5c5503\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600234,"type":"yidong","yidong":"1"},{"seq":656188847,"ctime":1711071722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656188847.shtml","title":"\u79d1\u65b0\u53d1\u5c55\u5f55\u5f975\u59293\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600234,"type":"yidong","yidong":"1"},{"seq":656147230,"ctime":1711007664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656147230.shtml","title":"\u79d1\u65b0\u53d1\u5c5503\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600234,"type":"yidong","yidong":"1"},{"seq":46441467,"ctime":1710777968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240319\/46441467.shtml","title":"\u79d1\u65b0\u53d1\u5c55\uff1a\u5c71\u897f\u79d1\u65b0\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u7b2c\u4e8c\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600234,"type":"notice"},{"seq":656014651,"ctime":1710752416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656014651.shtml","title":"\u79d1\u65b0\u53d1\u5c5503\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong","yidong":"1"},{"seq":656012725,"ctime":1710749484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656012725.shtml","title":"\u79d1\u65b0\u53d1\u5c55\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651568.58\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600234,"type":"yidong","yidong":"1"},{"seq":655321815,"ctime":1708935058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655321815.shtml","title":"\u79d1\u65b0\u53d1\u5c55\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651492.10\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600234,"type":"yidong"},{"seq":655229095,"ctime":1708589471,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655229095.shtml","title":"\u79d1\u65b0\u53d1\u5c55\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651206.41\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600234,"type":"yidong"},{"seq":655111224,"ctime":1708341237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655111224.shtml","title":"\u623f\u5730\u4ea7\u878d\u8d44\u534f\u8c03\u673a\u5236\u843d\u5730\u89c1\u6548\uff0c\u591a\u5bb6\u94f6\u884c\u52a0\u901f\u6295\u653e\u8d37\u6b3e\uff0cA\u80a1\u623f\u5730\u4ea7\u677f\u5757\u5348\u540e\u8868\u73b0\u62a2\u773c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600234,"type":"news","yidong":"1"},{"seq":655098930,"ctime":1708333243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655098930.shtml","title":"\u79d1\u65b0\u53d1\u5c5502\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong","yidong":"1"},{"seq":654640174,"ctime":1706685590,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654640174.shtml","title":"\u6295\u8d44\u623f\u5730\u4ea7\u5927\u5e45\u51cf\u503c\uff01\u79d1\u65b0\u53d1\u5c55\u9884\u8ba12023\u5e74\u4e8f\u635f\u6269\u5927","source":"\u4e2d\u8bc1\u7f51","stocks":600234,"type":"yidong"},{"seq":45936525,"ctime":1706630843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45936525.shtml","title":"\u79d1\u65b0\u53d1\u5c55\uff1a\u5c71\u897f\u79d1\u65b0\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600234,"type":"notice"}]
2024-07-26,2.44,2.52,2.43,2.5000,25727,6351600,0.98;2024-07-25,2.58,2.66,2.46,2.5200,36994,9393200,1.83;2024-07-24,2.46,2.58,2.42,2.5800,60596,15521700,2.99;2024-07-23,2.38,2.52,2.37,2.4600,30739,7655900,1.52;2024-07-22,2.34,2.44,2.34,2.4000,16996,4083300,0.84;2024-07-19,2.35,2.42,2.33,2.3800,13378,3182000,0.66;2024-07-18,2.35,2.41,2.27,2.3900,14562,3433300,0.72;2024-07-17,2.44,2.48,2.34,2.3700,23262,5555200,1.15;2024-07-16,2.32,2.49,2.30,2.4500,33778,8114000,1.67;2024-07-15,2.26,2.37,2.21,2.3700,29319,6839000,1.45;2024-07-12,2.26,2.30,2.21,2.2600,13639,3071600,0.67;2024-07-11,2.17,2.26,2.14,2.2600,18505,4126600,0.91;2024-07-10,2.15,2.17,2.10,2.1500,6988,1495300,0.35;2024-07-09,2.19,2.19,2.07,2.1800,16458,3521700,0.81;2024-07-08,2.28,2.28,2.16,2.1800,14577,3195700,0.72;2024-07-05,2.18,2.28,2.18,2.2300,10264,2289400,0.51;2024-07-04,2.27,2.33,2.17,2.2300,34378,7682200,1.70;2024-07-03,2.15,2.26,2.12,2.2600,33828,7579200,1.67;2024-07-02,2.10,2.21,2.10,2.1500,15312,3315400,0.76;2024-07-01,2.08,2.12,2.04,2.1000,9047,1880400,0.45;2024-06-28,2.09,2.12,2.07,2.0800,16252,3398000,0.80;2024-06-27,2.17,2.24,2.07,2.0800,20019,4293100,0.99;2024-06-26,2.05,2.20,2.05,2.1500,21323,4530200,1.05;2024-06-25,2.11,2.17,2.05,2.1200,18191,3827400,0.90;2024-06-24,2.23,2.23,2.14,2.1400,13775,2982000,0.68;2024-06-21,2.25,2.39,2.23,2.2500,30407,6939100,1.50;2024-06-20,2.41,2.53,2.34,2.3400,45177,10936800,2.23;2024-06-19,2.30,2.46,2.29,2.4600,51701,12489300,2.55;2024-06-18,2.41,2.48,2.30,2.3400,66920,16201600,3.31;2024-06-17,2.33,2.36,2.27,2.3600,27239,6381200,1.35;2024-06-14,2.19,2.25,2.15,2.2500,34980,7750700,1.73;2024-06-13,2.14,2.14,2.08,2.1400,38968,8323900,1.92;2024-06-12,1.98,2.04,1.98,2.0400,41356,8411800,2.04;2024-06-11,1.93,1.95,1.83,1.9400,36104,6794400,1.78;2024-06-07,2.03,2.05,1.91,1.9300,54369,10524700,2.69;2024-06-06,2.01,2.09,2.01,2.0100,40569,8179500,2.00;2024-06-05,2.14,2.19,2.08,2.1200,50513,10756100,2.50;2024-06-04,2.05,2.10,1.99,2.1000,38407,7937300,1.90;2024-06-03,2.03,2.07,1.98,2.0000,61916,12346900,3.06;2024-05-31,2.07,2.16,2.01,2.0800,54636,11351200,2.70;2024-05-30,2.18,2.24,2.11,2.1100,59346,12791500,2.93;2024-05-29,2.21,2.31,2.15,2.2200,50110,10994500,2.48;2024-05-28,2.31,2.44,2.26,2.2600,53556,12264600,2.65;2024-05-27,2.48,2.58,2.38,2.3800,93994,22949900,4.64;2024-05-24,2.38,2.51,2.27,2.5100,128178,31294500,6.33;2024-05-23,2.17,2.39,2.17,2.3900,147258,33697500,7.27;2024-05-22,2.28,2.28,2.28,2.2800,8133,1854300,0.40;2024-05-21,2.41,2.43,2.40,2.4000,23635,5684200,1.17;2024-05-20,2.61,2.62,2.53,2.5300,63696,16228300,3.15;2024-05-17,2.72,2.75,2.66,2.6600,147528,39591200,7.29;2024-05-16,2.71,2.98,2.71,2.8000,290232,79545400,14.34;2024-05-15,2.85,2.85,2.85,2.8500,6551,1867000,0.32;2024-05-14,3.00,3.00,3.00,3.0000,1647,494100,0.08;2024-05-13,3.16,3.16,3.16,3.1600,689,217700,0.03;2024-05-10,3.33,3.33,3.33,3.3300,2910,969000,0.14;2024-05-09,3.51,3.51,3.51,3.5100,1701,597100,0.08;2024-05-08,3.69,3.69,3.69,3.6900,665,245400,0.03;2024-05-07,3.88,3.88,3.88,3.8800,1522,590500,0.08;2024-05-06,4.08,4.08,4.08,4.0800,795,324400,0.04;2024-04-30,4.29,4.29,4.29,4.2900,455,195200,0.02;2024-04-26,4.35,5.10,4.21,4.5200,308246,136714700,15.23;2024-04-25,4.50,4.64,4.43,4.6400,99648,45704400,4.92;2024-04-24,3.90,4.22,3.90,4.2200,54945,22536400,2.71;2024-04-23,3.49,3.84,3.48,3.8400,122979,45858100,6.07;2024-04-22,3.71,3.83,3.47,3.4900,104503,37164100,5.16;2024-04-19,3.89,3.95,3.75,3.7500,65565,25109700,3.24;2024-04-18,4.08,4.12,3.76,3.9300,93548,36766600,4.62;2024-04-17,3.52,4.12,3.52,4.0700,126017,49480900,6.22;2024-04-16,4.15,4.22,3.91,3.9100,33408,13256400,1.65;2024-04-15,4.61,4.81,4.34,4.3400,96026,42470700,4.74;2024-04-12,4.91,5.04,4.81,4.8200,55326,27189100,2.73;2024-04-11,4.89,5.00,4.84,4.9000,63195,31099800,3.12;2024-04-10,5.25,5.26,4.81,4.9200,104653,51885500,5.17;2024-04-09,5.16,5.38,5.16,5.2300,70065,36807600,3.46;2024-04-08,5.59,5.62,5.10,5.1600,131400,69152300,6.49;2024-04-03,6.07,6.14,5.54,5.6400,152618,87872700,7.54;2024-04-02,6.19,6.23,6.04,6.1600,122922,75156800,6.07;2024-04-01,6.31,6.39,6.05,6.2900,147059,90813000,7.26;2024-03-29,6.45,6.55,6.12,6.2900,188877,119198500,9.33;2024-03-28,6.17,6.78,6.17,6.6400,299136,195506400,14.78;2024-03-27,6.27,6.85,6.27,6.8500,238512,159728600,11.78;2024-03-26,6.04,6.38,6.04,6.2300,237631,147235700,11.74;2024-03-25,6.68,7.48,6.26,6.7100,368354,247400800,18.20;2024-03-22,6.38,6.96,6.34,6.9600,391984,268420300,19.36;2024-03-21,5.74,6.33,5.74,6.3300,157642,97171800,7.79;2024-03-20,5.66,6.02,5.59,5.7500,143588,82178000,7.09;2024-03-19,6.14,6.14,5.64,5.6600,194047,112803600,9.59;2024-03-18,5.37,5.87,5.37,5.8700,42971,24569300,2.12;2024-03-15,5.02,5.34,5.02,5.3400,93395,48605800,4.61;2024-03-14,5.12,5.24,5.04,5.1100,80749,41574200,3.99;2024-03-13,5.23,5.36,5.10,5.1400,94788,49076700,4.68;2024-03-12,5.12,5.24,5.01,5.2300,162769,83571700,8.04;2024-03-11,4.94,5.42,4.94,5.2300,195630,98142800,9.66;2024-03-08,5.50,5.56,5.44,5.4900,26548,14597300,1.31;2024-03-07,5.50,5.67,5.42,5.5100,45219,25082700,2.23;2024-03-06,5.56,5.64,5.42,5.5000,33396,18479700,1.65;2024-03-05,5.70,5.72,5.42,5.4400,29446,16303500,1.45;2024-03-04,5.75,5.88,5.56,5.7000,38735,22080200,1.91;2024-03-01,5.90,5.94,5.63,5.8200,45658,26434800,2.26;2024-02-29,5.35,5.91,5.33,5.8100,63238,36427100,3.12;2024-02-28,6.36,6.52,5.66,5.6600,94770,57465000,4.68;2024-02-27,6.04,6.37,6.04,6.2900,66822,41637800,3.30;2024-02-26,5.99,6.36,5.95,6.0200,92921,56623600,4.59;2024-02-23,5.62,6.04,5.54,5.9900,102976,59995300,5.09;2024-02-22,5.29,5.83,5.24,5.7000,117667,65617400,5.81;2024-02-21,5.18,5.69,5.05,5.3000,93378,51112800,4.61;2024-02-20,4.76,5.17,4.76,5.1700,95550,47430900,4.72;2024-02-19,4.14,4.70,4.12,4.7000,79323,34965100,3.92;2024-02-08,3.75,4.40,3.74,4.2700,145924,56719400,7.21;2024-02-07,4.49,4.57,4.16,4.1600,21279,8948000,1.05;2024-02-06,4.62,4.82,4.62,4.6200,99933,46317000,4.94;2024-02-05,5.49,5.65,5.13,5.1300,26969,14089800,1.33;2024-02-02,6.12,6.38,5.50,5.7000,47827,28285400,2.36;2024-02-01,6.26,6.38,6.00,6.0800,43452,26688700,2.15;2024-01-31,6.80,7.02,6.38,6.3900,43295,28742500,2.14;2024-01-30,7.44,7.44,6.90,6.9200,35852,25453900,1.77;2024-01-29,7.61,7.75,7.22,7.2600,35396,26212700,1.75