[{"seq":660905635,"ctime":1724030015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660905635.shtml","title":"5\u80a1\u83b7\u91cd\u8981\u80a1\u4e1c\u5927\u624b\u7b14\u589e\u6301\uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600530,"type":"yidong"},{"seq":660646831,"ctime":1723193658,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660646831.shtml","title":"\u4ea4\u5927\u6602\u7acb\uff1a\u6295\u8d442000\u4e07\u6e2f\u5e01\u8bbe\u7acb\u5168\u8d44\u5b50\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600530,"type":"yidong"},{"seq":660356486,"ctime":1722437184,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660356486.shtml","title":"\u4ea4\u5927\u6602\u7acb2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u53d1\u5e03\uff1a\u51c0\u5229\u6da6\u626d\u4e8f\u4e3a\u76c8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600530,"type":"yidong"},{"seq":660319389,"ctime":1722385174,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660319389.shtml","title":"15\u59299\u677f\u725b\u80a1\u7d27\u6025\u516c\u544a\uff0c\u667a\u80fd\u7f51\u8054\u6c7d\u8f66\u4e1a\u52a1\u57fa\u672c\u4e0d\u4ea7\u751f\u6536\u5165\uff01\u91cd\u78c5\u6570\u535a\u4f1a\u5373\u5c06\u53ec\u5f00\uff0c\u6982\u5ff5\u80a1\u4e1a\u7ee9\u6570\u636e\u62a2\u5148\u770b","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":600530,"type":"news"},{"seq":48631505,"ctime":1722355648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240731\/48631505.shtml","title":"\u4ea4\u5927\u6602\u7acb\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600530,"type":"notice"},{"seq":48631529,"ctime":1722355541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240731\/48631529.shtml","title":"\u4ea4\u5927\u6602\u7acb\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600530,"type":"notice"},{"seq":660312327,"ctime":1722351507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660312327.shtml","title":"\u4e24\u8fde\u677f\u4ea4\u5927\u6602\u7acb\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600530,"type":"yidong","yidong":"1"},{"seq":660294451,"ctime":1722333760,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660294451.shtml","title":"\u4ea4\u5927\u6602\u7acb2024\u5e741-6\u6708\u51c0\u5229\u6da6\u4e3a323.75\u4e07\u5143\uff0c\u8f83\u53bb\u5e74\u540c\u671f\u4e0b\u6ed1115.66%","source":"\u91d1\u878d\u754c","stocks":600530,"type":"news","yidong":"1"},{"seq":660292618,"ctime":1722332301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660292618.shtml","title":"2\u8fde\u677f\u4ea4\u5927\u6602\u7acb\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u6d3b\u52a8\u4e00\u5207\u6b63\u5e38 \u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4e8b\u9879","source":"\u91d1\u878d\u754c","stocks":600530,"type":"news","yidong":"1"},{"seq":660290089,"ctime":1722330008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660290089.shtml","title":"\u4ea4\u5927\u6602\u7acb07\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600530,"type":"yidong","yidong":"1"},{"seq":660249762,"ctime":1722245819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660249762.shtml","title":"\u4ea4\u5927\u6602\u7acb\u9f99\u864e\u699c\uff1a\u8425\u4e1a\u90e8\u51c0\u4e70\u5165942.81\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600530,"type":"yidong","yidong":"1"},{"seq":660194038,"ctime":1721981280,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194038.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u98df\u54c1\u52a0\u5de5\u5236\u9020\u6307\u6570\u8dcc-3.45% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.38%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600530,"type":"yidong"},{"seq":659669425,"ctime":1720602274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659669425.shtml","title":"\u4ea4\u5927\u6602\u7acb\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a:\u5c06\u51fa\u73b0\u626d\u4e8f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600530,"type":"yidong"},{"seq":48407863,"ctime":1720541242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48407863.shtml","title":"\u4ea4\u5927\u6602\u7acb\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600530,"type":"notice"},{"seq":659066555,"ctime":1718953315,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659066555.shtml","title":"\u6210\u529f\u6458\u5e3d \u4ea4\u5927\u6602\u7acb\u76d8\u4e2d\u6da8\u505c","source":"\u91d1\u878d\u754c","stocks":600530,"type":"news"},{"seq":659060704,"ctime":1718933719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659060704.shtml","title":"6\u670821\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600530,"type":"news"},{"seq":659004824,"ctime":1718808521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/659004824.shtml","title":"\u6ce8\u610f\uff01ST\u80a1\uff1a\u574f\u6d88\u606f5\u6761\uff0c\u597d\u6d88\u606f2\u6761","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600530,"type":"news"},{"seq":658985130,"ctime":1718790450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658985130.shtml","title":"ST\u4ea4\u6602\uff1a\u64a4\u9500\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600530,"type":"yidong"},{"seq":658866100,"ctime":1718375786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658866100.shtml","title":"\u516c\u544a\u672a\u53d1\u80a1\u4ef7\u5df2\u63d0\u524d\u201c\u8d77\u98de\u201d ST\u4ea4\u6602\u4fe1\u606f\u62ab\u9732\u906d\u6295\u8d44\u8005\u8d28\u7591","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":600530,"type":"yidong"},{"seq":658761689,"ctime":1718192620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658761689.shtml","title":"\u5e74\u62a5\u95ee\u8be2\u6216\u8fdb\u5165\u5c3e\u58f0\uff1a300\u4f59\u5bb6\u6caa\u6df1\u4e0a\u5e02\u516c\u53f8\u6536\u5e74\u62a5\u95ee\u8be2\uff0c\u90e8\u5206\u516c\u53f8\u906d\u201c\u4e8c\u95ee\u201d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600530,"type":"news"},{"seq":658746937,"ctime":1718182809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658746937.shtml","title":"ST\u4ea4\u660206\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600530,"type":"yidong"},{"seq":658740345,"ctime":1718166392,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658740345.shtml","title":"\u80a1\u7968\u201c\u6458\u661f\u8131\u5e3d\u201d\uff0c\u55e8\u4e86","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":600530,"type":"news"},{"seq":658712589,"ctime":1718104160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658712589.shtml","title":"ST\u4ea4\u6602\uff1a\u62df\u5411\u4e0a\u4ea4\u6240\u63d0\u51fa\u64a4\u9500\u5bf9\u516c\u53f8\u80a1\u7968\u5b9e\u65bd\u7684\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600530,"type":"news"},{"seq":658712556,"ctime":1718104035,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658712556.shtml","title":"ST\u4ea4\u6602\uff1a\u6d89\u53ca\u5176\u4ed6\u98ce\u9669\u8b66\u793a\u7684\u60c5\u5f62\u5df2\u6d88\u9664","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600530,"type":"yidong"},{"seq":658701011,"ctime":1718096409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658701011.shtml","title":"ST\u4ea4\u660206\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600530,"type":"yidong"},{"seq":658086763,"ctime":1716368404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658086763.shtml","title":"ST\u4ea4\u660205\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600530,"type":"yidong"},{"seq":657995494,"ctime":1716195606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657995494.shtml","title":"ST\u4ea4\u660205\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600530,"type":"yidong"},{"seq":657987548,"ctime":1716176716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657987548.shtml","title":"\u9876\u683c\u589e\u6301\u4e0e\u8d85\u5e38\u89c4\u8d28\u62bc \u4ea4\u5927\u6602\u7acb\u5b9e\u63a7\u4eba\u5f00\u5c55\u5bc6\u96c6\u884c\u52a8","source":"\u56fd\u9645\u91d1\u878d\u62a5","stocks":600530,"type":"yidong"},{"seq":657942892,"ctime":1715936411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240517\/657942892.shtml","title":"ST\u4ea4\u660205\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600530,"type":"yidong"},{"seq":657933250,"ctime":1715909672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240517\/657933250.shtml","title":"ST\u4ea4\u6602\u5f55\u5f974\u59293\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600530,"type":"yidong"},{"seq":657918081,"ctime":1715861728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657918081.shtml","title":"ST\u4ea4\u6602\uff1a\u4e0a\u6d77\u97f5\u7b80\u53ca\u4e00\u81f4\u884c\u52a8\u4eba\u62df\u589e\u6301\u516c\u53f83.65%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600530,"type":"yidong"},{"seq":657857211,"ctime":1715763606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657857211.shtml","title":"ST\u4ea4\u660205\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600530,"type":"yidong"},{"seq":657813201,"ctime":1715677208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657813201.shtml","title":"ST\u4ea4\u660205\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600530,"type":"yidong"},{"seq":657702089,"ctime":1715330958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240510\/657702089.shtml","title":"ST\u4ea4\u6602\u6536\u95ee\u8be2\u51fd \u88ab\u8981\u6c42\u8bf4\u660e\u53bb\u5e74\u4e1a\u52a1\u6536\u5165\u53ca\u6bdb\u5229\u7387\u5747\u5927\u5e45\u4e0b\u6ed1\u7684\u539f\u56e0\u53ca\u5408\u7406\u6027","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600530,"type":"news"},{"seq":657429781,"ctime":1714397198,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657429781.shtml","title":"\u91c7\u8d2d\u4ea4\u5927\u6602\u7acb2\u4ebf\u5143\u4ea7\u54c1 \u4e09\u53ea\u7f8a\u5207\u5165\u5927\u5065\u5eb7\u8d5b\u9053","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":600530,"type":"news"}]

2024-11-08,4.04,4.04,3.68,3.8700,540485,208842800,6.97;2024-11-07,3.41,3.75,3.38,3.7500,146351,53377300,1.89;2024-11-06,3.36,3.44,3.25,3.4100,230602,77576400,2.98;2024-11-05,3.34,3.39,3.23,3.3700,242228,80578500,3.13;2024-11-04,3.27,3.55,3.27,3.3400,271667,91644500,3.51;2024-11-01,3.28,3.48,3.24,3.2800,389436,129949400,5.03;2024-10-31,3.07,3.38,3.07,3.2700,368010,119677400,4.75;2024-10-30,3.05,3.10,3.00,3.0700,156799,47966100,2.02;2024-10-29,3.28,3.28,3.06,3.0700,321579,100796800,4.15;2024-10-28,3.09,3.32,3.08,3.2800,388998,125707200,5.02;2024-10-25,3.09,3.15,3.00,3.0800,473539,145436500,6.11;2024-10-24,2.72,2.99,2.71,2.9900,325139,94493200,4.20;2024-10-23,2.69,2.84,2.68,2.7200,180589,49783500,2.33;2024-10-22,2.56,2.69,2.55,2.6900,151294,39809600,1.95;2024-10-21,2.58,2.60,2.53,2.5600,118326,30292400,1.53;2024-10-18,2.56,2.62,2.55,2.5800,97566,25162900,1.26;2024-10-17,2.62,2.67,2.55,2.5600,76404,19887800,0.99;2024-10-16,2.59,2.65,2.56,2.6100,62847,16450700,0.81;2024-10-15,2.71,2.72,2.61,2.6200,93032,24715300,1.20;2024-10-14,2.63,2.76,2.61,2.7000,96642,25904100,1.25;2024-10-11,2.74,2.77,2.61,2.6200,102886,27568500,1.33;2024-10-10,2.73,2.82,2.69,2.7600,144040,39809200,1.86;2024-10-09,2.99,3.01,2.76,2.7600,222707,63200000,2.87;2024-10-08,3.25,3.26,2.91,3.0700,341628,105369500,4.41;2024-09-30,2.83,3.02,2.78,2.9600,283877,82257400,3.66;2024-09-27,2.68,2.76,2.66,2.7500,123921,33490000,1.60;2024-09-26,2.59,2.66,2.57,2.6600,115320,30280900,1.49;2024-09-25,2.60,2.68,2.57,2.5900,99719,26179600,1.29;2024-09-24,2.53,2.59,2.50,2.5800,71185,18165500,0.92;2024-09-23,2.56,2.60,2.49,2.5200,46634,11821300,0.60;2024-09-20,2.53,2.58,2.50,2.5600,45929,11674200,0.59;2024-09-19,2.48,2.54,2.44,2.5400,63629,15916400,0.82;2024-09-18,2.51,2.53,2.44,2.4800,63595,15740200,0.82;2024-09-13,2.52,2.64,2.52,2.5600,76619,19780700,0.99;2024-09-12,2.46,2.54,2.46,2.5300,52395,13164900,0.68;2024-09-11,2.52,2.52,2.47,2.4800,49572,12382300,0.64;2024-09-10,2.45,2.67,2.44,2.5300,131712,33371300,1.70;2024-09-09,2.52,2.57,2.36,2.4600,148071,36439100,1.91;2024-09-06,2.69,2.76,2.60,2.6200,201798,54286400,2.60;2024-09-05,2.52,2.55,2.51,2.5100,31062,7830000,0.40;2024-09-04,2.55,2.56,2.51,2.5200,32434,8187600,0.42;2024-09-03,2.60,2.60,2.54,2.5500,36603,9382200,0.47;2024-09-02,2.64,2.69,2.56,2.5700,57869,15164400,0.75;2024-08-30,2.57,2.65,2.56,2.6500,70526,18487100,0.91;2024-08-29,2.56,2.57,2.51,2.5600,45992,11657800,0.59;2024-08-28,2.56,2.59,2.53,2.5600,30939,7931700,0.40;2024-08-27,2.57,2.65,2.56,2.5700,36229,9390200,0.47;2024-08-26,2.59,2.60,2.56,2.5900,38369,9881500,0.50;2024-08-23,2.60,2.62,2.57,2.5900,33478,8658400,0.43;2024-08-22,2.62,2.65,2.59,2.6000,47665,12466400,0.62;2024-08-21,2.66,2.67,2.61,2.6300,65152,17190500,0.84;2024-08-20,2.70,2.75,2.66,2.6700,104921,28295300,1.35;2024-08-19,2.62,2.73,2.57,2.7100,128393,34308300,1.66;2024-08-16,2.61,2.65,2.59,2.6100,63550,16618500,0.82;2024-08-15,2.62,2.62,2.56,2.6200,63431,16502000,0.82;2024-08-14,2.61,2.66,2.58,2.5900,70163,18343800,0.91;2024-08-13,2.59,2.64,2.55,2.6300,71051,18510000,0.92;2024-08-12,2.63,2.67,2.57,2.5900,97882,25587800,1.26;2024-08-09,2.71,2.75,2.61,2.6400,175733,47259800,2.27;2024-08-08,2.86,2.86,2.69,2.7000,191100,52418900,2.47;2024-08-07,2.80,2.93,2.76,2.8700,204194,58165300,2.63;2024-08-06,2.82,2.90,2.70,2.8500,220374,61515600,2.84;2024-08-05,2.77,2.97,2.66,2.8400,285327,79914400,3.68;2024-08-02,3.01,3.02,2.80,2.8300,367518,107564500,4.74;2024-08-01,2.76,2.87,2.74,2.8400,310872,87557900,4.01;2024-07-31,2.96,3.17,2.76,2.7900,571474,167673600,7.37;2024-07-30,2.90,3.00,2.84,3.0000,468542,139846200,6.05;2024-07-29,2.46,2.73,2.46,2.7300,240025,63492600,3.10;2024-07-26,2.40,2.50,2.39,2.4800,103668,25462700,1.34;2024-07-25,2.29,2.53,2.28,2.4400,115443,28265800,1.49;2024-07-24,2.33,2.34,2.27,2.3000,38496,8845500,0.50;2024-07-23,2.38,2.41,2.32,2.3300,26677,6307600,0.34;2024-07-22,2.38,2.41,2.36,2.3700,31956,7612400,0.41;2024-07-19,2.49,2.49,2.37,2.3800,61676,14975500,0.80;2024-07-18,2.38,2.49,2.33,2.4700,62533,15075000,0.81;2024-07-17,2.40,2.41,2.37,2.3800,29708,7089900,0.38;2024-07-16,2.45,2.45,2.38,2.3900,34675,8321400,0.45;2024-07-15,2.54,2.56,2.41,2.4400,66396,16314400,0.86;2024-07-12,2.49,2.59,2.48,2.5700,94055,24104400,1.21;2024-07-11,2.48,2.52,2.43,2.4900,71970,17842100,0.93;2024-07-10,2.44,2.65,2.44,2.4700,92430,23238000,1.19;2024-07-09,2.37,2.51,2.32,2.4500,69354,16771300,0.90;2024-07-08,2.52,2.52,2.34,2.3700,63506,15303600,0.82;2024-07-05,2.46,2.53,2.40,2.5200,46594,11499800,0.60;2024-07-04,2.45,2.52,2.44,2.4500,47940,11884600,0.62;2024-07-03,2.40,2.49,2.40,2.4700,44513,10902400,0.57;2024-07-02,2.41,2.51,2.41,2.4200,49797,12190800,0.64;2024-07-01,2.45,2.47,2.39,2.4300,50025,12095100,0.65;2024-06-28,2.37,2.56,2.36,2.4500,80176,19769900,1.03;2024-06-27,2.39,2.47,2.35,2.3700,47664,11400900,0.62;2024-06-26,2.40,2.44,2.33,2.4100,68652,16306400,0.89;2024-06-25,2.38,2.44,2.30,2.4300,111106,26412000,1.43;2024-06-24,2.58,2.63,2.48,2.4800,242862,60650800,3.13;2024-06-21,2.59,2.87,2.47,2.7500,367099,102106400,4.74;2024-06-19,2.59,2.64,2.56,2.6100,25637,6677800,0.33;2024-06-18,2.64,2.64,2.54,2.6000,50490,13121100,0.65;2024-06-17,2.70,2.70,2.61,2.6400,55738,14770400,0.72;2024-06-14,2.62,2.67,2.57,2.6700,124592,32919200,1.61;2024-06-13,2.54,2.54,2.54,2.5400,3256,827000,0.04;2024-06-12,2.42,2.42,2.42,2.4200,826,199800,0.01;2024-06-11,2.30,2.30,2.30,2.3000,15740,3620200,0.20;2024-06-07,2.22,2.26,2.13,2.1900,83805,18274500,1.08;2024-06-06,2.30,2.35,2.24,2.2400,32557,7381300,0.42;2024-06-05,2.49,2.51,2.36,2.3600,60439,14565000,0.78;2024-06-04,2.51,2.58,2.45,2.4800,43805,10998700,0.57;2024-06-03,2.62,2.65,2.51,2.5100,49197,12551500,0.63;2024-05-31,2.51,2.64,2.50,2.6400,35305,9082200,0.46;2024-05-30,2.60,2.65,2.50,2.5300,51583,13266400,0.67;2024-05-29,2.66,2.68,2.61,2.6200,22487,5914200,0.29;2024-05-28,2.70,2.70,2.58,2.6600,50475,13342700,0.65;2024-05-27,2.65,2.78,2.55,2.6400,115601,30266700,1.49;2024-05-24,2.56,2.69,2.55,2.6800,102568,26999900,1.32;2024-05-23,2.59,2.70,2.44,2.6000,169348,43747000,2.19;2024-05-22,2.49,2.57,2.49,2.5700,63974,16229100,0.83;2024-05-21,2.36,2.45,2.31,2.4500,64912,15617400,0.84;2024-05-20,2.33,2.33,2.25,2.3300,195206,45194000,2.52;2024-05-17,2.22,2.22,2.22,2.2200,43858,9736400,0.57;2024-05-16,2.17,2.17,2.10,2.1100,115815,24914600,1.49;2024-05-15,2.00,2.07,1.99,2.0700,41883,8607700,0.54;2024-05-14,1.89,1.97,1.87,1.9700,37520,7199400,0.48;2024-05-13,1.93,1.93,1.87,1.8800,34496,6548200,0.45;2024-05-10,1.97,1.99,1.91,1.9300,46060,8949400,0.59