[{"seq":663398898,"ctime":1731315629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663398898.shtml","title":"*ST\u79d1\u65b011\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong"},{"seq":49683921,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49683921.shtml","title":"*ST\u79d1\u65b0\uff1a\u5c71\u897f\u79d1\u65b0\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600234,"type":"notice"},{"seq":662914902,"ctime":1730192412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662914902.shtml","title":"*ST\u79d1\u65b010\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong"},{"seq":662862384,"ctime":1730106044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662862384.shtml","title":"*ST\u79d1\u65b010\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong"},{"seq":49056213,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49056213.shtml","title":"*ST\u79d1\u65b0\uff1a\u5c71\u897f\u79d1\u65b0\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600234,"type":"notice"},{"seq":49056237,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49056237.shtml","title":"*ST\u79d1\u65b0\uff1a\u5c71\u897f\u79d1\u65b0\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600234,"type":"notice"},{"seq":661256604,"ctime":1724921025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661256604.shtml","title":"*ST\u79d1\u65b0\uff1a2024\u5e74\u534a\u5e74\u5ea6\u8425\u6536\u589e\u957f20.94%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600234,"type":"yidong"},{"seq":660959512,"ctime":1724144407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660959512.shtml","title":"*ST\u79d1\u65b008\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong"},{"seq":660659780,"ctime":1723202860,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660659780.shtml","title":"\u63a7\u80a1\u80a1\u4e1c\u6298\u4ef7\u8f6c\u8ba95%\u80a1\u4efd *ST\u79d1\u65b0\u4e0a\u6f14\u201c\u5929\u5730\u677f\u201d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600234,"type":"yidong"},{"seq":660604010,"ctime":1723108365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660604010.shtml","title":"*ST\u79d1\u65b0\uff1a\u80a1\u4e1c\u6743\u76ca\u53d8\u52a8 \u8fde\u5b97\u76db\u5148\u751f\u95f4\u63a5\u6301\u80a1\u964d\u81f328.23%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600234,"type":"yidong"},{"seq":660602917,"ctime":1723107612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660602917.shtml","title":"*ST\u79d1\u65b008\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong"},{"seq":660559969,"ctime":1723021212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660559969.shtml","title":"*ST\u79d1\u65b008\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong"},{"seq":660377232,"ctime":1722502814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660377232.shtml","title":"*ST\u79d1\u65b008\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong"},{"seq":660333435,"ctime":1722416418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660333435.shtml","title":"*ST\u79d1\u65b007\u670831\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600234,"type":"yidong"},{"seq":660327224,"ctime":1722402473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660327224.shtml","title":"\u3010\u539f\u521b\u30112\u4ebf\u5143\u83b7\u79d1\u65b0\u63a7\u80a199%\u80a1\u6743\uff0c\u8fde\u5b97\u76db\u95f4\u63a5\u6301\u6709*ST\u79d1\u65b033.23%\u80a1\u4efd\u6210\u516c\u53f8\u5b9e\u63a7\u4eba","source":"\u6df1\u5733\u5546\u62a5","stocks":600234,"type":"news"},{"seq":660319614,"ctime":1722385749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660319614.shtml","title":"2\u4ebf\u5143\uff01\u201c93\u540e\u201d\u6f6e\u6c55\u521b\u4e8c\u4ee3\u5165\u4e3bA\u80a1\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600234,"type":"news"},{"seq":660317018,"ctime":1722382858,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660317018.shtml","title":"\u6614\u65e5\u201c\u664b\u5546\u7b2c\u4e00\u80a1\u201d*ST\u79d1\u65b0\u518d\u6613\u4e3b \u65b0\u5b9e\u63a7\u4eba\u7cfb90\u540e\u6f6e\u6c55\u5546\u4eba","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600234,"type":"news"},{"seq":660297659,"ctime":1722336059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660297659.shtml","title":"*ST\u79d1\u65b0\uff1a\u5b9e\u9645\u63a7\u5236\u4eba\u53d8\u66f4\uff0c\u8fde\u5b97\u76db\u95f4\u63a5\u6301\u80a133.23%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600234,"type":"yidong"},{"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"}]

2024-12-31,5.45,5.67,5.32,5.5500,22691,12527700,0.86;2024-12-30,5.65,5.65,5.40,5.4500,20066,10859500,0.76;2024-12-27,5.73,5.85,5.55,5.6800,22198,12666700,0.85;2024-12-26,5.46,5.79,5.34,5.7100,36095,20144100,1.37;2024-12-25,5.61,5.80,5.61,5.6100,37101,20942000,1.41;2024-12-24,6.20,6.20,5.90,5.9000,11683,6937400,0.45;2024-12-23,6.48,6.56,6.21,6.2100,52987,33273200,2.02;2024-12-20,6.27,6.54,6.27,6.5400,38857,25164300,1.48;2024-12-19,6.20,6.35,6.03,6.2300,31065,19220600,1.18;2024-12-18,6.13,6.30,6.02,6.2000,42122,26030500,1.60;2024-12-17,6.64,6.71,6.31,6.3100,52943,33999200,2.02;2024-12-16,6.52,6.71,6.40,6.6400,51102,33916600,1.95;2024-12-13,6.26,6.39,6.13,6.3900,46621,29519800,1.78;2024-12-12,5.87,6.09,5.87,6.0900,25048,15146000,0.95;2024-12-11,5.54,5.80,5.52,5.8000,33255,19007900,1.27;2024-12-10,5.75,5.82,5.54,5.5400,64477,36304400,2.46;2024-12-09,5.71,5.86,5.50,5.8300,52597,30522500,2.00;2024-12-06,5.48,5.85,5.42,5.5800,49682,27838200,1.89;2024-12-05,5.45,5.58,5.40,5.5800,73879,40949100,2.81;2024-12-04,5.06,5.31,5.00,5.3100,23747,12442900,0.90;2024-12-03,4.99,5.06,4.85,5.0600,21523,10659100,0.82;2024-12-02,5.05,5.15,4.98,5.0000,35291,17842200,1.34;2024-11-29,5.20,5.20,5.00,5.0600,26051,13211000,0.99;2024-11-28,5.07,5.33,5.03,5.1500,34049,17650300,1.30;2024-11-27,5.13,5.27,5.00,5.1600,46699,23905300,1.78;2024-11-26,4.75,5.04,4.75,5.0400,34617,17283100,1.32;2024-11-25,4.66,4.95,4.64,4.8000,23709,11219300,0.90;2024-11-22,4.88,4.98,4.66,4.8000,39097,18733500,1.49;2024-11-21,4.98,5.07,4.76,4.9100,80016,39880700,3.05;2024-11-20,4.47,4.83,4.47,4.8300,39124,18565600,1.49;2024-11-19,4.60,4.60,4.60,4.6000,9012,4145500,0.34;2024-11-18,5.34,5.34,4.84,4.8400,25899,13026500,0.99;2024-11-15,5.09,5.09,5.09,5.0900,6558,3338000,0.25;2024-11-14,4.85,4.85,4.85,4.8500,4606,2233900,0.18;2024-11-13,4.54,4.62,4.46,4.6200,23005,10555600,0.88;2024-11-12,4.32,4.40,4.24,4.4000,43606,19009600,1.66;2024-11-11,4.00,4.19,3.99,4.1900,31885,13135000,1.21;2024-11-08,4.10,4.10,3.95,3.9900,41718,16678800,1.59;2024-11-07,4.01,4.13,3.97,4.0500,39391,15975900,1.50;2024-11-06,4.04,4.13,3.96,4.0100,49291,19890100,1.88;2024-11-05,4.08,4.08,3.90,4.0400,46264,18587000,1.76;2024-11-04,3.93,4.06,3.87,4.0300,35602,14160900,1.36;2024-11-01,4.30,4.32,4.04,4.0400,67315,27846200,2.56;2024-10-31,4.69,4.69,4.25,4.2500,130089,57579900,4.96;2024-10-30,4.47,4.47,4.47,4.4700,5488,2453200,0.21;2024-10-29,4.20,4.26,4.20,4.2600,26634,11308100,1.01;2024-10-28,3.88,4.06,3.88,4.0600,26459,10662600,1.01;2024-10-25,3.70,3.87,3.60,3.8700,50047,18522600,1.91;2024-10-24,3.52,3.81,3.52,3.6900,51364,19069000,1.96;2024-10-23,3.59,3.72,3.55,3.6800,67841,24720700,2.58;2024-10-22,3.37,3.54,3.32,3.5400,56581,19572200,2.16;2024-10-21,3.25,3.41,3.20,3.3700,54262,18096100,2.07;2024-10-18,3.17,3.25,3.13,3.2500,33786,10750800,1.29;2024-10-17,3.26,3.32,3.15,3.1900,33751,10876500,1.29;2024-10-16,3.21,3.35,3.17,3.2700,45319,14781500,1.73;2024-10-15,3.04,3.21,3.04,3.2100,57817,18359800,2.20;2024-10-14,2.96,3.10,2.96,3.0600,21670,6592100,0.83;2024-10-11,3.02,3.12,2.97,3.0000,26667,8170400,1.02;2024-10-10,2.91,3.06,2.91,3.0000,27945,8366100,1.06;2024-10-09,3.13,3.15,3.02,3.0200,30249,9270400,1.15;2024-10-08,3.32,3.33,3.11,3.1800,90266,29048200,3.44;2024-09-30,3.11,3.22,3.03,3.1700,82097,25598800,3.13;2024-09-27,3.08,3.18,3.04,3.1000,24917,7766200,0.95;2024-09-26,3.05,3.09,3.01,3.0700,23651,7229000,0.90;2024-09-25,3.00,3.11,2.90,3.0700,42184,12634500,1.61;2024-09-24,2.99,3.05,2.95,3.0000,22868,6846400,0.87;2024-09-23,2.92,3.07,2.90,3.0500,42350,12871900,1.61;2024-09-20,2.89,2.94,2.86,2.9200,9061,2634500,0.35;2024-09-19,2.83,2.90,2.73,2.8800,14295,4083300,0.54;2024-09-18,2.80,2.85,2.78,2.7900,4936,1380700,0.19;2024-09-13,2.88,2.88,2.80,2.8000,6333,1788200,0.24;2024-09-12,2.85,2.90,2.85,2.8700,6589,1889900,0.25;2024-09-11,2.89,2.94,2.85,2.8700,9637,2766200,0.37;2024-09-10,2.88,2.93,2.84,2.9100,7002,2020800,0.27;2024-09-09,2.78,2.95,2.78,2.8900,13231,3816600,0.50;2024-09-06,2.95,2.96,2.84,2.8400,10502,3016700,0.40;2024-09-05,2.87,2.94,2.81,2.9200,22123,6351400,0.84;2024-09-04,3.01,3.01,2.87,2.9000,27750,8095300,1.06;2024-09-03,2.97,3.05,2.97,3.0200,22943,6898500,0.87;2024-09-02,2.98,3.02,2.96,2.9800,17850,5330000,0.68;2024-08-30,3.13,3.13,2.97,3.0200,35660,10784000,1.36;2024-08-29,2.98,3.11,2.92,3.0100,31521,9502500,1.20;2024-08-28,3.13,3.21,3.01,3.0100,31704,9843600,1.21;2024-08-27,3.13,3.19,3.01,3.1300,63314,19672400,2.41;2024-08-26,3.12,3.24,3.08,3.1700,76478,24486600,2.91;2024-08-23,3.07,3.26,2.99,3.0900,60836,18829500,2.32;2024-08-22,3.10,3.26,3.05,3.1500,67919,21579100,2.59;2024-08-21,3.03,3.12,3.01,3.1000,42539,13211200,1.62;2024-08-20,2.81,2.97,2.80,2.9700,27638,8054300,1.05;2024-08-19,2.97,2.97,2.77,2.8300,30154,8487600,1.15;2024-08-16,2.95,2.96,2.87,2.9200,16475,4804400,0.63;2024-08-15,2.91,3.00,2.87,2.9500,24320,7123800,0.93;2024-08-14,3.08,3.12,2.97,3.0000,22032,6685800,0.84;2024-08-13,3.07,3.14,2.97,3.0700,32724,10032400,1.25;2024-08-12,3.03,3.21,2.93,3.0500,48501,14734800,1.85;2024-08-09,3.24,3.40,3.08,3.0800,109119,35405200,4.16;2024-08-08,3.05,3.24,2.99,3.2400,76561,24304500,2.92;2024-08-07,2.91,3.09,2.84,3.0900,68841,20549100,2.62;2024-08-06,2.96,3.13,2.93,2.9400,73721,22206500,2.81;2024-08-05,3.00,3.08,2.91,3.0600,101555,30790400,3.87;2024-08-02,2.93,2.93,2.86,2.9300,65022,19003100,2.48;2024-08-01,2.79,2.79,2.79,2.7900,5000,1395000,0.19;2024-07-31,2.66,2.66,2.66,2.6600,8056,2142900,0.31;2024-07-30,2.46,2.55,2.45,2.5300,14450,3600900,0.55;2024-07-29,2.49,2.56,2.45,2.4900,12401,3104300,0.47;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