[{"seq":665617169,"ctime":1737423382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250121\/665617169.shtml","title":"\u5316\u5de5\u80a1\u9707\u8361\u8d70\u4f4e \u67f3\u5316\u80a1\u4efd\u903c\u8fd1\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600423,"type":"news"},{"seq":665593057,"ctime":1737359443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250120\/665593057.shtml","title":"\u67f3\u5316\u80a1\u4efd01\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600423,"type":"yidong"},{"seq":665560408,"ctime":1737111785,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665560408.shtml","title":"5\u59294\u677f\u67f3\u5316\u80a1\u4efd\uff1a\u80a1\u4e1c\u62df\u51cf\u6301\u4e0d\u8d851%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600423,"type":"news"},{"seq":665555274,"ctime":1737101465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665555274.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da86.88%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.57%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600423,"type":"yidong"},{"seq":665554414,"ctime":1737100229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665554414.shtml","title":"\u67f3\u5316\u80a1\u4efd01\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600423,"type":"yidong"},{"seq":665549370,"ctime":1737081289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665549370.shtml","title":"\u67f3\u5316\u80a1\u4efd\u4e0a\u6f14\u5730\u5929\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600423,"type":"news"},{"seq":665525141,"ctime":1737013979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250116\/665525141.shtml","title":"\u67f3\u5316\u80a1\u4efd01\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600423,"type":"yidong"},{"seq":665508668,"ctime":1736944850,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250115\/665508668.shtml","title":"\u67f3\u5316\u80a1\u4efd\uff1a\u5ba1\u8ba1\u673a\u6784\u53d8\u66f4\u9879\u76ee\u8d28\u91cf\u63a7\u5236\u590d\u6838\u4eba\u5458","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600423,"type":"news"},{"seq":665497074,"ctime":1736933468,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250115\/665497074.shtml","title":"\u67f3\u5316\u80a1\u4efd\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u591a\u4e2a\u4ea4\u6613\u65e5\u4ef7\u683c\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d85 20%","source":"\u91d1\u878d\u754c","stocks":600423,"type":"news"},{"seq":665496203,"ctime":1736931604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250115\/665496203.shtml","title":"\u67f3\u5316\u80a1\u4efd01\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600423,"type":"yidong"},{"seq":50525517,"ctime":1736870844,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250115\/50525517.shtml","title":"\u67f3\u5316\u80a1\u4efd\uff1a\u67f3\u5316\u80a1\u4efd2024\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u51cf\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600423,"type":"notice"},{"seq":665473627,"ctime":1736855053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250114\/665473627.shtml","title":"\u67f3\u5316\u80a1\u4efd\u9884\u8ba1\u53bb\u5e74\u51c0\u5229\u6da6\u964d\u516d\u6210\uff0c\u4e3b\u8981\u4e3a\u975e\u7ecf\u5e38\u6027\u635f\u76ca\u539f\u56e0","source":"\u6df1\u5733\u5546\u62a5","stocks":600423,"type":"news"},{"seq":665466237,"ctime":1736845878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250114\/665466237.shtml","title":"\u67f3\u5dde\u5316\u5de5\uff1a\u9884\u8ba12024\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d61%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600423,"type":"yidong"},{"seq":665465781,"ctime":1736845206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250114\/665465781.shtml","title":"\u67f3\u5316\u80a1\u4efd01\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600423,"type":"yidong"},{"seq":665464284,"ctime":1736842226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250114\/665464284.shtml","title":"\u67f3\u5316\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653265.94\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600423,"type":"yidong"},{"seq":665424440,"ctime":1736758804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250113\/665424440.shtml","title":"\u67f3\u5316\u80a1\u4efd01\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600423,"type":"yidong"},{"seq":665146769,"ctime":1735891833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250103\/665146769.shtml","title":"\u67f3\u5316\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651417.66\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600423,"type":"yidong"},{"seq":665032584,"ctime":1735566208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241230\/665032584.shtml","title":"\u5b89\u5168\u5e73\u53f0\u6539\u9020\u987a\u5229\u901a\u8fc7\u9a8c\u6536 \u5f00\u542f\u67f3\u5316\u6570\u667a\u8d4b\u80fd\u65b0\u7bc7\u7ae0","source":"\u67f3\u5316\u80a1\u4efd\u5b98\u5fae","author":"\u67f3\u5316\u63a7\u80a1","stocks":600423,"type":"yidong"},{"seq":664957992,"ctime":1735290676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664957992.shtml","title":"\u67f3\u5316\u80a1\u4efd\uff1a\u518d\u5ba1\u6d89\u8bc9\u8fbe\u6210\u8c03\u89e3\u534f\u8bae","source":"\u91d1\u878d\u754c","stocks":600423,"type":"news"},{"seq":664263660,"ctime":1733485236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241206\/664263660.shtml","title":"\u67f3\u5316\u80a1\u4efd\uff1a\u62df\u8058\u4efb\u4f1a\u8ba1\u5e08\u4e8b\u52a1\u6240","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600423,"type":"news"},{"seq":664034206,"ctime":1732878409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664034206.shtml","title":"\u7518\u8517\u793a\u8303\u7530\u201c\u9a8c\u201d\u51fa\u6210\u679c\uff0c\u201c\u6536\u201d\u83b7\u5e0c\u671b\u2014\u2014 \u67f3\u5316\u5927\u529b\u80a5\u6599\u4e3a\u7518\u8517\u589e\u4ea7\u6dfb\u7ffc","source":"\u67f3\u5316\u80a1\u4efd\u5b98\u5fae","author":"\u67f3\u5316\u63a7\u80a1","stocks":600423,"type":"yidong"},{"seq":663356150,"ctime":1731063063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663356150.shtml","title":"\u559c\u62a5\uff01\u67f3\u5316\u6c2f\u78b1\u516c\u53f8\u83b7\u8bc4\u5e7f\u897f\u667a\u80fd\u5de5\u5382\u793a\u8303\u4f01\u4e1a","source":"\u67f3\u5316\u80a1\u4efd\u5b98\u5fae","author":"\u67f3\u5316\u63a7\u80a1","stocks":600423,"type":"yidong"},{"seq":49664781,"ctime":1730131650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241029\/49664781.shtml","title":"\u67f3\u5316\u80a1\u4efd\uff1a\u67f3\u5316\u80a1\u4efd2024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600423,"type":"notice"},{"seq":662866170,"ctime":1730108273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662866170.shtml","title":"\u67f3\u5316\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a1539.99\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f72.56%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600423,"type":"yidong"},{"seq":662547893,"ctime":1729227505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662547893.shtml","title":"\u56fd\u4f01\u91cd\u7ec4\u6982\u5ff5\u66dd\u5149\uff014400\u4ebf\u5143\u5de8\u5934\u5df2\u51fa\u624b\uff0c14\u80a1\u80cc\u9760\u5317\u4e0a\u5e7f\u6df1\u676d\u56fd\u8d44\u59d4","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":600423,"type":"news"},{"seq":660992323,"ctime":1724220507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/660992323.shtml","title":"\u67f3\u5316\u80a1\u4efd\u5e74\u4ea72\u4e07\u5428\u7535\u5b50\u7ea7\u53cc\u6c27\u6c34\u5df2\u8bd5\u751f\u4ea7","source":"\u751f\u610f\u793e","stocks":600423,"type":"yidong"},{"seq":660982282,"ctime":1724189637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/660982282.shtml","title":"\u4e2d\u62a5\u5bc6\u96c6\u62ab\u9732 \u4e09\u5927\u884c\u4e1a\u666f\u6c14\u5ea6\u8f83\u9ad8","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5218\u82f1\u6770","stocks":600423,"type":"news"},{"seq":660843785,"ctime":1723728000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660843785.shtml","title":"\u81ea\u6cbb\u533a\u5de5\u4e1a\u4fc3\u8fdb\u548c\u4e2d\u5c0f\u4f01\u4e1a\u670d\u52a1\u4e2d\u5fc3\u526f\u4e3b\u4efb\u9093\u82cf\u52c7\u5e26\u961f\u5230\u67f3\u5316\u6c2f\u78b1\u4ea7\u4e1a\u56ed\u8c03\u7814\u6307\u5bfc","source":"\u67f3\u5316\u80a1\u4efd\u5b98\u5fae","author":"\u67f3\u5316\u63a7\u80a1","stocks":600423,"type":"yidong"},{"seq":660622467,"ctime":1723120208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660622467.shtml","title":"\u4e91\u5929\u5316\u51c0\u8d5a28.3\u4ebf\u5143\uff0c\u9633\u7164\u5316\u5de5\u9884\u4e8f3.3\u4ebf\u5143\uff01\u4e0a\u534a\u5e74\u80a5\u4f01\u51b0\u706b\u4e24\u91cd\u5929","source":"\u519c\u8d22\u5b9d\u5178","author":"\u94b1\u666e\u8d35","stocks":600423,"type":"yidong"},{"seq":660498288,"ctime":1722894290,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240806\/660498288.shtml","title":"\u903e\u767e\u5bb6A\u80a1\u516c\u53f8\u534a\u5e74\u62a5\u201c\u4ea4\u5377\u201d \u8d85\u4e94\u6210\u5b9e\u73b0\u589e\u957f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600423,"type":"news"},{"seq":660417497,"ctime":1722586782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660417497.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da82.74%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600423,"type":"yidong"},{"seq":660316070,"ctime":1722381488,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660316070.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5eb7\u6b23\u65b0\u6750\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f8728.07\u4e07\u5143","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600423,"type":"yidong"},{"seq":48631757,"ctime":1722355648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240731\/48631757.shtml","title":"\u67f3\u5316\u80a1\u4efd\uff1a\u67f3\u5316\u80a1\u4efd2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600423,"type":"notice"},{"seq":48631773,"ctime":1722355541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240731\/48631773.shtml","title":"\u67f3\u5316\u80a1\u4efd\uff1a\u67f3\u5316\u80a1\u4efd2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600423,"type":"notice"},{"seq":660293069,"ctime":1722332702,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660293069.shtml","title":"\u67f3\u5316\u80a1\u4efd\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u540c\u6bd4\u589e\u957f601.21%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600423,"type":"yidong"}]

2025-02-14,3.18,3.19,3.10,3.1100,257268,80381900,3.22;2025-02-13,3.15,3.19,3.13,3.1700,331134,104947000,4.15;2025-02-12,3.15,3.17,3.11,3.1500,273069,85542000,3.42;2025-02-11,3.19,3.21,3.12,3.1600,297485,93582500,3.72;2025-02-10,3.12,3.20,3.11,3.1900,490286,154931700,6.14;2025-02-07,3.11,3.16,3.06,3.0900,424861,132507500,5.32;2025-02-06,3.05,3.11,3.03,3.1100,362387,111407800,4.54;2025-02-05,3.02,3.10,2.99,3.0900,357293,109461900,4.47;2025-01-27,3.08,3.09,3.02,3.0200,333483,101902600,4.18;2025-01-24,3.03,3.08,2.97,3.0600,450773,136466800,5.64;2025-01-23,3.14,3.18,3.03,3.0300,644946,200200300,8.07;2025-01-22,3.26,3.33,3.12,3.1200,994925,316334000,12.46;2025-01-21,3.51,3.67,3.47,3.4700,1165633,410351800,14.59;2025-01-20,4.24,4.48,3.85,3.8500,1745595,702738300,21.86;2025-01-17,3.65,4.28,3.50,4.2800,1486680,564175200,18.61;2025-01-16,3.78,4.10,3.77,3.8900,2094257,840268900,26.22;2025-01-15,3.60,3.73,3.39,3.7300,1395414,504290600,17.47;2025-01-14,3.39,3.39,3.39,3.3900,72134,24453300,0.90;2025-01-13,2.80,3.08,2.75,3.0800,126695,38507000,1.59;2025-01-10,2.88,2.97,2.80,2.8000,128662,36976100,1.61;2025-01-09,2.81,3.08,2.77,2.9100,186807,54820000,2.34;2025-01-08,2.81,2.85,2.74,2.8000,70224,19582300,0.88;2025-01-07,2.74,2.84,2.73,2.8300,63980,17815800,0.80;2025-01-06,2.79,2.80,2.65,2.7500,99581,27159600,1.25;2025-01-03,2.92,2.93,2.76,2.7700,139808,39775800,1.75;2025-01-02,2.91,2.98,2.88,2.9100,118547,34644600,1.48;2024-12-31,2.91,2.97,2.90,2.9400,114175,33587000,1.43;2024-12-30,2.93,2.95,2.80,2.9100,121100,34895600,1.52;2024-12-27,2.82,2.95,2.81,2.9300,128996,37579900,1.62;2024-12-26,2.84,2.88,2.81,2.8300,103937,29576200,1.30;2024-12-25,2.96,2.96,2.79,2.8500,147342,42007000,1.84;2024-12-24,2.93,2.98,2.89,2.9700,160580,47282900,2.01;2024-12-23,3.13,3.16,2.92,2.9300,196961,58668100,2.47;2024-12-20,3.09,3.20,3.08,3.1500,130362,41139200,1.63;2024-12-19,3.08,3.13,3.03,3.1000,122870,37777600,1.54;2024-12-18,3.13,3.20,3.03,3.1400,142711,44645000,1.79;2024-12-17,3.32,3.33,3.10,3.1300,203172,64512200,2.54;2024-12-16,3.31,3.37,3.30,3.3300,109148,36363600,1.37;2024-12-13,3.39,3.40,3.28,3.3000,153318,51111100,1.92;2024-12-12,3.30,3.40,3.29,3.3900,145059,48557600,1.82;2024-12-11,3.24,3.32,3.23,3.3000,135727,44651700,1.70;2024-12-10,3.37,3.37,3.22,3.2400,178823,58499900,2.24;2024-12-09,3.25,3.35,3.20,3.2600,225960,73993600,2.83;2024-12-06,3.13,3.23,3.11,3.2300,202307,64270000,2.53;2024-12-05,3.08,3.14,3.08,3.1300,111566,34733300,1.40;2024-12-04,3.15,3.15,3.06,3.1000,191818,59507500,2.40;2024-12-03,3.12,3.17,3.10,3.1500,147603,46317000,1.85;2024-12-02,3.07,3.13,3.04,3.1300,168523,52154000,2.11;2024-11-29,3.05,3.07,3.00,3.0500,172725,52580400,2.16;2024-11-28,3.01,3.08,3.00,3.0600,195087,59421600,2.44;2024-11-27,3.01,3.02,2.85,3.0100,197342,58109000,2.47;2024-11-26,3.05,3.07,2.99,3.0200,236037,71536100,2.96;2024-11-25,2.87,3.10,2.87,3.0700,306471,92065800,3.84;2024-11-22,3.00,3.00,2.85,2.8700,129151,37966000,1.62;2024-11-21,2.94,3.02,2.91,2.9900,143835,42796400,1.80;2024-11-20,2.85,2.96,2.82,2.9400,119724,34828600,1.50;2024-11-19,2.80,2.86,2.76,2.8400,108374,30378500,1.36;2024-11-18,2.87,2.93,2.79,2.8100,114106,32541800,1.43;2024-11-15,2.90,2.96,2.85,2.8500,119945,34967900,1.50;2024-11-14,3.01,3.02,2.93,2.9300,104421,31044300,1.31;2024-11-13,3.01,3.04,2.94,3.0300,136460,40879800,1.71;2024-11-12,3.05,3.09,2.99,3.0200,191757,58506300,2.40;2024-11-11,3.01,3.06,2.98,3.0500,154469,46717100,1.93;2024-11-08,3.11,3.18,2.99,3.0100,246128,74845300,3.08;2024-11-07,2.86,3.18,2.85,3.1000,333904,102283600,4.18;2024-11-06,2.88,2.93,2.83,2.8900,160793,46310900,2.01;2024-11-05,2.79,2.89,2.78,2.8800,180977,51446800,2.27;2024-11-04,2.78,2.81,2.74,2.7900,109152,30240000,1.37;2024-11-01,2.86,2.91,2.77,2.7800,183888,51869200,2.30;2024-10-31,2.80,2.90,2.79,2.8700,182473,52036100,2.28;2024-10-30,2.76,2.83,2.74,2.8000,168825,46923700,2.11;2024-10-29,2.93,2.95,2.74,2.7800,238363,66757500,2.98;2024-10-28,2.75,2.86,2.73,2.8600,235730,66042800,2.95;2024-10-25,2.60,2.73,2.60,2.7300,226934,61174500,2.84;2024-10-24,2.59,2.62,2.55,2.6000,113884,29485500,1.43;2024-10-23,2.56,2.62,2.56,2.5800,102888,26634600,1.29;2024-10-22,2.52,2.59,2.51,2.5800,105046,26915900,1.32;2024-10-21,2.54,2.56,2.51,2.5200,90631,22961900,1.13;2024-10-18,2.49,2.56,2.47,2.5300,115168,28983600,1.44;2024-10-17,2.55,2.58,2.49,2.5000,93940,23789500,1.18;2024-10-16,2.55,2.57,2.51,2.5500,81286,20625200,1.02;2024-10-15,2.55,2.60,2.51,2.5600,81770,20974000,1.02;2024-10-14,2.57,2.59,2.49,2.5500,78240,19854800,0.98;2024-10-11,2.61,2.63,2.49,2.5200,95635,24428100,1.20;2024-10-10,2.55,2.70,2.55,2.6100,110556,28997200,1.38;2024-10-09,2.77,2.77,2.55,2.5500,182711,48487100,2.29;2024-10-08,2.99,3.00,2.73,2.8200,271170,76899000,3.40;2024-09-30,2.60,2.79,2.54,2.7400,273413,73099500,3.42;2024-09-27,2.47,2.56,2.46,2.5400,72947,18259200,0.91;2024-09-26,2.38,2.45,2.38,2.4400,71848,17377600,0.90;2024-09-25,2.36,2.42,2.35,2.3800,88175,21084600,1.10;2024-09-24,2.28,2.34,2.26,2.3400,58003,13409200,0.73;2024-09-23,2.26,2.29,2.25,2.2700,35936,8165000,0.45;2024-09-20,2.28,2.28,2.25,2.2600,34075,7708300,0.43;2024-09-19,2.21,2.27,2.20,2.2700,53759,12074200,0.67;2024-09-18,2.20,2.24,2.14,2.2000,50284,10985300,0.63;2024-09-13,2.25,2.25,2.21,2.2200,33501,7454000,0.42;2024-09-12,2.23,2.26,2.22,2.2400,31934,7171800,0.40;2024-09-11,2.24,2.26,2.21,2.2300,27915,6236500,0.35;2024-09-10,2.24,2.28,2.22,2.2500,47703,10714200,0.60;2024-09-09,2.22,2.28,2.20,2.2400,29375,6591100,0.37;2024-09-06,2.30,2.31,2.23,2.2300,42329,9551400,0.53;2024-09-05,2.29,2.31,2.27,2.3000,34829,7971300,0.44;2024-09-04,2.34,2.35,2.28,2.2900,41469,9590200,0.52;2024-09-03,2.34,2.38,2.32,2.3400,40065,9419000,0.50;2024-09-02,2.34,2.39,2.33,2.3400,58811,13893200,0.74;2024-08-30,2.29,2.37,2.28,2.3400,70183,16416300,0.88;2024-08-29,2.27,2.30,2.24,2.2900,61913,14049800,0.78;2024-08-28,2.30,2.31,2.26,2.2700,71044,16197200,0.89;2024-08-27,2.28,2.32,2.26,2.2900,37158,8497900,0.47;2024-08-26,2.24,2.31,2.23,2.2900,38617,8804200,0.48;2024-08-23,2.24,2.27,2.22,2.2500,35397,7934400,0.44;2024-08-22,2.29,2.30,2.24,2.2400,26847,6081200,0.34;2024-08-21,2.28,2.32,2.27,2.2900,36453,8360900,0.46;2024-08-20,2.32,2.36,2.28,2.2900,45130,10464900,0.56;2024-08-19,2.35,2.38,2.31,2.3200,37181,8693500,0.47