[{"seq":663240030,"ctime":1730879416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663240030.shtml","title":"\u72ee\u5934\u80a1\u4efd11\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600539,"type":"yidong"},{"seq":663074559,"ctime":1730447871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663074559.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-2.36%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.52%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":49708785,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49708785.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a2024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600539,"type":"notice"},{"seq":662797742,"ctime":1729843504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797742.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da83.57%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.4%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":662796771,"ctime":1729842615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662796771.shtml","title":"\u72ee\u5934\u80a1\u4efd10\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600539,"type":"yidong"},{"seq":662552062,"ctime":1729238858,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662552062.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da85.06%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.69%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":662291946,"ctime":1728553782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662291946.shtml","title":"\u72ee\u5934\u79d1\u6280\u9ad8\u7ba1\u589e\u6301\u672a\u8fbe\u6807\u88ab\u7f5a\uff0c90\u540e\u5434\u6c0f\u5144\u59b9\u638c\u8235\u9762\u4e34\u7ecf\u8425\u56f0\u5883","source":"\u91d1\u878d\u754c","stocks":600539,"type":"news"},{"seq":661838067,"ctime":1726819172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661838067.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.56%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.65%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":661581488,"ctime":1725932390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661581488.shtml","title":"\u4e92\u8054\u7f51\u7535\u5546\u6982\u5ff5\u5f02\u52a8\u62c9\u5347 \u8de8\u5883\u901a4\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600539,"type":"news"},{"seq":661500985,"ctime":1725610701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661500985.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da84.30%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65706.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":661346330,"ctime":1725254657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661346330.shtml","title":"\u201c\u9876\u7ea7\u725b\u6563\u201d\u6301\u4ed3\u5168\u666f\u56fe\uff01\u845b\u536b\u4e1c\u3001\u8d75\u5efa\u5e73\u201c\u72ec\u95e8\u80a1\u201d \u66dd\u5149","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u738b\u8f89","stocks":600539,"type":"news"},{"seq":661297575,"ctime":1725004347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297575.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da85.63%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65706.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":660863052,"ctime":1723795849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660863052.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.56%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.04%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":660721589,"ctime":1723472799,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660721589.shtml","title":"\u8463\u76d1\u9ad8\u79bb\u804c\u5e94\u7ee7\u7eed\u5c65\u884c\u589e\u6301\u8ba1\u5212","source":"\u56fd\u9645\u91d1\u878d\u62a5","stocks":600539,"type":"yidong"},{"seq":660643811,"ctime":1723189775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660643811.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.10%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.58%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":660631012,"ctime":1723159950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660631012.shtml","title":"\u589e\u6301\u8ba1\u5212\u671f\u6ee1\u7adf\u672a\u8fbe\u4e0b\u9650\uff1f\u516c\u53f8\uff1a\u589e\u6301\u4e3b\u4f53\u5df2\u8f9e\u804c","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5f20\u519b","stocks":600539,"type":"news"},{"seq":660467877,"ctime":1722842420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660467877.shtml","title":"\u72ee\u5934\u80a1\u4efd\u5b58\u5728\u591a\u9879\u4fe1\u62ab\u8fdd\u89c4 26\u5c81\u8463\u4e8b\u957f\u5434\u5bb6\u8f89\u6536\u8b66\u793a\u51fd","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":600539,"type":"news"},{"seq":660458866,"ctime":1722818538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660458866.shtml","title":"A\u80a1\u907f\u96f7\u9488\uff1a\u4e09\u8054\u953b\u9020\u80a1\u4e1c\u9ad8\u65b0\u540c\u534e\u62df\u51cf\u6301\u4e0d\u8d85\u8fc73%\u516c\u53f8\u80a1\u4efd \u4e9a\u8054\u53d1\u5c55\u5c06\u88ab\u5b9e\u65bd\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u91d1\u878d\u754c","stocks":600539,"type":"news"},{"seq":660194457,"ctime":1721982203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194457.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-0.63% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":659973366,"ctime":1721379410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659973366.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-1.86% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":659754848,"ctime":1720772485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659754848.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-0.06% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.78%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":48401413,"ctime":1720541241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48401413.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600539,"type":"notice"},{"seq":659530806,"ctime":1720168037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659530806.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.57% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":659448950,"ctime":1719998751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659448950.shtml","title":"\u72ee\u5934\u80a1\u4efd\u6da8\u505c\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u51651009.59\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600539,"type":"yidong"},{"seq":659307624,"ctime":1719563775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659307624.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-2.51% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.48%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":659115287,"ctime":1719194378,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659115287.shtml","title":"\u4e92\u8054\u7f51\u7535\u5546\u6982\u5ff5\u5f02\u52a8\u4e0b\u8dcc \u8de8\u5883\u901a\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600539,"type":"news"},{"seq":658985902,"ctime":1718791054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658985902.shtml","title":"00\u540e\u201d\u63a5\u73ed\u4e0a\u5e02\u516c\u53f8 \u5434\u9753\u6021\u63a8\u52a8\u72ee\u5934\u80a1\u4efd\u5e03\u5c40\u5ba0\u7269\u7ecf\u6d4e\u201c\u6311\u6218\u51e0\u4f55","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600539,"type":"news"},{"seq":658931339,"ctime":1718690853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658931339.shtml","title":"\u201c00\u540e\u201d\u5973\u751f\u6267\u638c\u7684\u72ee\u5934\u80a1\u4efd\uff1a\u4ece\u51c0\u6c34\u914d\u4ef6\u8de8\u754c\u7535\u5546 \u4ecd\u5728\u4e8f\u635f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600539,"type":"news"},{"seq":658866127,"ctime":1718375943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658866127.shtml","title":"\u5e74\u4ec524\u5c81\uff01A\u80a1\u7b2c\u4e8c\u5e74\u8f7b\u5973\u603b\u88c1\u8bde\u751f\uff0c\u8eab\u5bb6\u4e0a\u4ebf\uff0126\u5c81\u54e5\u54e5\u662f\u8463\u4e8b\u957f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600539,"type":"news"},{"seq":658835520,"ctime":1718352053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658835520.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.37%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":658737103,"ctime":1718155621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658737103.shtml","title":"\u4e92\u8054\u7f51\u7535\u5546\u6982\u5ff5\u76d8\u521d\u6d3b\u8dc3 \u51ef\u6df3\u80a1\u4efd\u6da8\u8d859%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600539,"type":"news"},{"seq":658651002,"ctime":1717750801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658651002.shtml","title":"\u72ee\u5934\u80a1\u4efd06\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600539,"type":"yidong"},{"seq":658640979,"ctime":1717724032,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658640979.shtml","title":"\u58f3\u8d44\u6e90\u6982\u5ff5\u5f02\u52a8\u62c9\u5347 \u7533\u79d1\u80a1\u4efd\u3001\u4e2d\u5929\u670d\u52a1\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600539,"type":"news"},{"seq":658502022,"ctime":1717464844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658502022.shtml","title":"\u4e92\u8054\u7f51\u7535\u5546\u6982\u5ff5\u5f02\u52a8\u4e0b\u8dcc \u661f\u5fbd\u80a1\u4efd\u8dcc\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600539,"type":"news"},{"seq":658453880,"ctime":1717391223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658453880.shtml","title":"\u679c\u7136\u5927\u8dcc\uff01\u4e0a\u5e02\u836f\u5e97\u591a\u6b21\u8fdd\u89c4\uff0c\u95e8\u5e97\u5df2\u8d85\u4e07\u5bb6\uff0c\u5f69\u7968\u9500\u552e\u6d41\u6c34\u8fd18000\u4e07\u5143\uff01\u8fd9\u4e00\u8d5b\u9053\u51fa\u53e3\u6570\u636e\u521b\u65b0\u9ad8\uff0c\u5934\u90e8\u4f01\u4e1a\u76c8\u5229\u7a33\u6b65\u63d0\u5347","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":600539,"type":"news"}]

2024-11-25,7.17,7.39,6.90,7.3900,108456,78485300,4.72;2024-11-22,7.10,7.58,7.00,7.2400,156408,114847300,6.80;2024-11-21,6.90,7.41,6.89,7.0500,102194,72665400,4.44;2024-11-20,6.96,7.09,6.87,6.9200,77005,53459500,3.35;2024-11-19,6.93,7.01,6.72,7.0000,68301,46850900,2.97;2024-11-18,7.23,7.35,6.82,6.8500,115108,80150400,5.00;2024-11-15,7.82,8.03,7.19,7.2300,159943,120383400,6.95;2024-11-14,7.59,8.15,7.50,7.7700,164510,129344800,7.15;2024-11-13,7.30,7.64,7.20,7.4900,101036,74898000,4.39;2024-11-12,7.53,7.60,7.25,7.3200,100175,74033700,4.36;2024-11-11,6.85,7.56,6.84,7.4100,177780,127957300,7.73;2024-11-08,6.80,7.40,6.80,7.0400,208220,149294300,9.05;2024-11-07,6.64,6.95,6.38,6.7300,168810,113115800,7.34;2024-11-06,6.08,6.69,5.88,6.6500,271020,173198500,11.78;2024-11-05,5.80,6.25,5.78,6.0800,176329,106212600,7.67;2024-11-04,5.79,5.89,5.52,5.7800,69820,39574300,3.04;2024-11-01,6.02,6.04,5.70,5.7000,110558,64771900,4.81;2024-10-31,5.78,6.12,5.75,6.0300,139375,83045400,6.06;2024-10-30,6.20,6.20,5.68,5.7800,196609,115099900,8.55;2024-10-29,5.92,6.49,5.71,6.2900,269273,167244700,11.71;2024-10-28,5.62,6.12,5.46,5.9800,289543,167714300,12.59;2024-10-25,5.10,5.61,5.05,5.6100,164472,90434000,7.15;2024-10-24,4.95,5.30,4.88,5.1000,132196,67113200,5.75;2024-10-23,4.89,5.05,4.89,4.9700,66590,33120800,2.90;2024-10-22,4.77,4.96,4.71,4.9000,65616,31902500,2.85;2024-10-21,4.60,4.87,4.58,4.7700,93343,44330400,4.06;2024-10-18,4.52,4.64,4.50,4.5900,52288,23986400,2.27;2024-10-17,4.61,4.70,4.50,4.5200,47749,21906900,2.08;2024-10-16,4.50,4.63,4.50,4.6100,57699,26384700,2.51;2024-10-15,4.48,4.67,4.43,4.5700,80462,36878900,3.50;2024-10-14,4.38,4.49,4.35,4.4800,54131,23947900,2.35;2024-10-11,4.53,4.55,4.30,4.3400,52652,23250700,2.29;2024-10-10,4.45,4.60,4.32,4.5200,82587,36949900,3.59;2024-10-09,4.80,4.80,4.43,4.4500,129204,58667200,5.62;2024-10-08,5.13,5.16,4.63,4.9200,160508,78518000,6.98;2024-09-30,4.50,4.77,4.35,4.6900,127196,58040800,5.53;2024-09-27,4.25,4.42,4.22,4.3700,41168,17665300,1.79;2024-09-26,4.14,4.23,4.11,4.2200,49174,20648400,2.14;2024-09-25,4.11,4.20,4.04,4.1500,58085,24055900,2.53;2024-09-24,3.97,4.06,3.93,4.0500,50787,20321700,2.21;2024-09-23,3.85,3.94,3.82,3.9400,42184,16448700,1.83;2024-09-20,3.94,3.94,3.81,3.8400,42232,16232300,1.84;2024-09-19,3.73,3.92,3.69,3.8900,72110,27584700,3.14;2024-09-18,3.84,3.84,3.63,3.7200,61531,22766500,2.68;2024-09-13,3.84,3.88,3.77,3.8200,52300,19977100,2.27;2024-09-12,3.84,3.90,3.80,3.8300,89232,34449700,3.88;2024-09-11,3.90,3.94,3.79,3.8100,158213,60878000,6.88;2024-09-10,3.84,4.22,3.84,4.0200,204798,82943000,8.90;2024-09-09,3.77,3.85,3.65,3.8400,33550,12695900,1.46;2024-09-06,3.82,3.86,3.77,3.7800,28195,10731700,1.23;2024-09-05,3.74,3.84,3.73,3.8300,24618,9371000,1.07;2024-09-04,3.83,3.85,3.73,3.7400,28079,10616000,1.22;2024-09-03,3.79,3.88,3.75,3.8300,29621,11325900,1.29;2024-09-02,3.81,3.92,3.77,3.7900,41941,16133300,1.82;2024-08-30,3.71,3.87,3.70,3.8100,36754,13953000,1.60;2024-08-29,3.67,3.72,3.59,3.7000,35553,13003300,1.55;2024-08-28,3.52,3.69,3.52,3.6800,35890,13058200,1.56;2024-08-27,3.64,3.66,3.48,3.5500,25760,9181100,1.12;2024-08-26,3.50,3.67,3.50,3.6200,34353,12375500,1.49;2024-08-23,3.63,3.63,3.48,3.4900,29147,10258600,1.27;2024-08-22,3.59,3.65,3.55,3.6100,30671,11090800,1.33;2024-08-21,3.68,3.69,3.57,3.6200,30857,11163700,1.34;2024-08-20,3.72,3.78,3.64,3.6600,27015,9980300,1.17;2024-08-19,3.75,3.77,3.66,3.7200,26958,10043900,1.17;2024-08-16,3.87,3.88,3.73,3.7500,26926,10204700,1.17;2024-08-15,3.83,3.88,3.75,3.8600,24999,9556900,1.09;2024-08-14,3.80,3.87,3.80,3.8200,24846,9520900,1.08;2024-08-13,3.74,3.82,3.67,3.8000,33521,12614200,1.46;2024-08-12,3.85,3.85,3.73,3.7500,30175,11377300,1.31;2024-08-09,3.88,3.90,3.80,3.8100,30900,11852500,1.34;2024-08-08,3.80,3.86,3.73,3.8500,34658,13203800,1.51;2024-08-07,3.84,3.89,3.77,3.8000,30428,11587100,1.32;2024-08-06,3.73,3.85,3.67,3.8400,45760,17304500,1.99;2024-08-05,3.79,3.87,3.67,3.7000,47616,18028700,2.07;2024-08-02,3.82,3.90,3.81,3.8300,30264,11670100,1.32;2024-08-01,3.82,3.88,3.80,3.8600,35006,13448500,1.52;2024-07-31,3.72,3.85,3.70,3.8200,36273,13687700,1.58;2024-07-30,3.66,3.73,3.64,3.7000,30839,11400100,1.34;2024-07-29,3.58,3.69,3.53,3.6700,38389,13885000,1.67;2024-07-26,3.57,3.63,3.55,3.5700,28140,10070100,1.22;2024-07-25,3.46,3.57,3.43,3.5700,36611,12879100,1.59;2024-07-24,3.56,3.60,3.47,3.4900,32309,11354300,1.40;2024-07-23,3.55,3.66,3.55,3.5700,37551,13557000,1.63;2024-07-22,3.51,3.59,3.48,3.5500,35974,12730200,1.56;2024-07-19,3.46,3.59,3.40,3.5400,42074,14702200,1.83;2024-07-18,3.45,3.49,3.37,3.4700,39165,13411900,1.70;2024-07-17,3.53,3.57,3.48,3.4900,32525,11453700,1.41;2024-07-16,3.60,3.60,3.47,3.5300,35526,12579800,1.54;2024-07-15,3.69,3.69,3.52,3.5500,42938,15276500,1.87;2024-07-12,3.74,3.81,3.62,3.6500,65720,24380200,2.86;2024-07-11,3.53,3.72,3.53,3.6900,78445,28506700,3.41;2024-07-10,3.59,3.59,3.42,3.4900,77822,27210000,3.38;2024-07-09,3.68,3.76,3.44,3.5800,96684,34452800,4.20;2024-07-08,3.85,4.16,3.60,3.6400,124569,46916100,5.42;2024-07-05,3.88,3.91,3.65,3.8300,131358,49987300,5.71;2024-07-04,4.16,4.30,3.81,3.9100,235997,93913100,10.26;2024-07-03,3.78,4.16,3.75,4.1600,97049,39116400,4.22;2024-07-02,3.68,3.80,3.64,3.7800,29508,11074400,1.28;2024-07-01,3.64,3.68,3.54,3.6800,33136,11983800,1.44;2024-06-28,3.67,3.71,3.62,3.6400,34618,12718000,1.51;2024-06-27,3.71,3.77,3.64,3.6500,30925,11399200,1.34;2024-06-26,3.50,3.72,3.48,3.6900,46878,16914500,2.04;2024-06-25,3.46,3.64,3.46,3.5400,34646,12230600,1.51;2024-06-24,3.69,3.69,3.45,3.5100,46586,16421800,2.03;2024-06-21,3.76,3.78,3.63,3.7000,33813,12579700,1.47;2024-06-20,3.87,3.88,3.74,3.7500,48270,18286200,2.10;2024-06-19,3.84,3.92,3.79,3.8700,35573,13757900,1.55;2024-06-18,3.80,3.87,3.74,3.8400,36582,13991100,1.59;2024-06-17,3.91,3.92,3.75,3.7500,43169,16404900,1.88;2024-06-14,3.92,3.94,3.85,3.9100,44350,17296800,1.93;2024-06-13,4.07,4.07,3.83,3.9200,91213,35645100,3.97;2024-06-12,3.89,4.18,3.81,4.0300,105745,42562900,4.60;2024-06-11,4.01,4.03,3.74,3.8000,88886,34052200,3.86;2024-06-07,3.60,3.89,3.56,3.8900,70963,26795000,3.09;2024-06-06,3.88,3.94,3.54,3.5400,61887,22794300,2.69;2024-06-05,4.00,4.05,3.82,3.9300,61781,24231200,2.69;2024-06-04,4.26,4.28,3.92,3.9900,88710,35812600,3.86;2024-06-03,4.46,4.52,4.20,4.3000,51133,22178100,2.22;2024-05-31,4.50,4.51,4.31,4.4500,52078,23033300,2.26;2024-05-30,4.31,4.54,4.31,4.4400,75725,33663100,3.29;2024-05-29,4.49,4.63,4.49,4.5700,68238,31280100,2.97;2024-05-28,4.75,4.77,4.50,4.5600,164105,76043800,7.13;2024-05-27,4.82,5.14,4.71,4.8400,175872,87043400,7.65