[{"seq":665759057,"ctime":1737974481,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250127\/665759057.shtml","title":"ST\u718a\u732b\u9009\u4e3e\u5218\u7389\u94ed\u4e3a\u8463\u4e8b\u957f","source":"\u667a\u901a\u8d22\u7ecf","stocks":600599,"type":"news"},{"seq":665681723,"ctime":1737605571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250123\/665681723.shtml","title":"ST\u718a\u732b\u9884\u8ba12024\u5e74\u626d\u4e8f\u4e3a\u76c8 \u72ec\u7acb\u8463\u4e8b\u516c\u5f00\u5f81\u96c6\u6295\u7968\u6743","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600599,"type":"news"},{"seq":50613923,"ctime":1737562042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250123\/50613923.shtml","title":"ST\u718a\u732b\uff1aST\u718a\u732b2024\u5e74\u5ea6\u4e1a\u7ee9\u9884\u76c8\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600599,"type":"notice"},{"seq":665496308,"ctime":1736931613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250115\/665496308.shtml","title":"ST\u718a\u732b01\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":665330689,"ctime":1736413884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250109\/665330689.shtml","title":"ST\u718a\u732b\uff1a2\u670810\u65e5\u5c06\u53ec\u5f002025\u5e74\u7b2c\u4e8c\u6b21\u4e34\u65f6\u80a1\u4e1c\u5927\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600599,"type":"news"},{"seq":665294073,"ctime":1736329744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250108\/665294073.shtml","title":"ST\u718a\u732b\u5c06\u4e8e2\u670810\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae2\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":600599,"type":"news"},{"seq":665200746,"ctime":1736154013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250106\/665200746.shtml","title":"ST\u718a\u732b01\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":665057331,"ctime":1735637826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241231\/665057331.shtml","title":"ST\u718a\u732b\uff1a\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4fe1\u606f","source":"\u91d1\u878d\u754c","stocks":600599,"type":"news"},{"seq":665006835,"ctime":1735549220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241230\/665006835.shtml","title":"ST\u718a\u732b12\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":664957106,"ctime":1735290016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664957106.shtml","title":"ST\u718a\u732b12\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":664948976,"ctime":1735268631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664948976.shtml","title":"\u591a\u5730\u660e\u786e\u4eca\u5e74\u6625\u8282\u53ef\u71c3\u653e\u70df\u82b1\u7206\u7af9","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600599,"type":"news"},{"seq":664890604,"ctime":1735129818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241225\/664890604.shtml","title":"ST\u718a\u732b\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u8fde\u7eed\u4e09\u65e5\u8dcc\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d8512%","source":"\u91d1\u878d\u754c","stocks":600599,"type":"news"},{"seq":664890454,"ctime":1735129500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241225\/664890454.shtml","title":"ST\u718a\u732b\uff1a\u516c\u53f8\u548c\u6c5f\u897f\u718a\u732b\u6b63\u5728\u79ef\u6781\u4e0e\u5ef6\u8fb9\u519c\u5546\u884c\u78cb\u5546\u5230\u671f\u8d37\u6b3e\u7eed\u8d37\u4e8b\u5b9c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600599,"type":"yidong"},{"seq":664696525,"ctime":1734610265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241219\/664696525.shtml","title":"ST\u718a\u732b\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u53ca\u516c\u53f8\u76f8\u5173\u94f6\u884c\u8d26\u6237\u8d44\u91d1\u88ab\u51bb\u7ed3\u65b0\u589e\u91d1\u989d","source":"\u91d1\u878d\u754c","stocks":600599,"type":"news"},{"seq":664576776,"ctime":1734413774,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241217\/664576776.shtml","title":"\u80a1\u7968\u5f02\u52a8\uff0cST\u718a\u732b\u63d0\u793a\uff1a\u516c\u53f8\u5b58\u5728\u591a\u9879\u91cd\u5927\u98ce\u9669\uff0c\u5b50\u516c\u53f8\u540d\u4e0b6\u4e2a\u94f6\u884c\u8d26\u6237\u88ab\u51bb\u7ed3","source":"\u6df1\u5733\u5546\u62a5","stocks":600599,"type":"news"},{"seq":664557151,"ctime":1734350795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241216\/664557151.shtml","title":"ST\u718a\u732b\u5b50\u516c\u53f8\u76f8\u5173\u94f6\u884c\u8d26\u6237\u8d44\u91d1\u88ab\u51bb\u7ed3 \u6d89\u53ca\u91d1\u989d2161.02\u4e07\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":600599,"type":"news"},{"seq":664557133,"ctime":1734350720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241216\/664557133.shtml","title":"ST\u718a\u732b\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u591a\u65b9\u9762\u60c5\u51b5\u5f15\u5173\u6ce8","source":"\u91d1\u878d\u754c","stocks":600599,"type":"news"},{"seq":664534449,"ctime":1734336745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241216\/664534449.shtml","title":"ST\u718a\u732b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651490.02\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600599,"type":"yidong"},{"seq":664438154,"ctime":1733994017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241212\/664438154.shtml","title":"ST\u718a\u732b12\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":664418379,"ctime":1733928347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241211\/664418379.shtml","title":"\u5148\u6362\u5c4a\u8fd8\u662f\u5148\u6cd5\u62cd\uff1fST\u718a\u732b\u8463\u4e8b\u4f1a\u201c\u4e09\u6218\u201d\u63a7\u80a1\u80a1\u4e1c\u65ad\u5c42\u5f0f\u6362\u5c4a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600599,"type":"news"},{"seq":664020867,"ctime":1732870821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664020867.shtml","title":"ST\u718a\u732b11\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":663689716,"ctime":1732062164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241120\/663689716.shtml","title":"\u201c\u70df\u82b1\u5927\u738b\u201d\u5931\u53bb\u8bdd\u8bed\u6743\uff1f\u62df\u6539\u9009\u8463\u4e8b\u4f1a\uff0c\u906d\u4e24\u5ea6\u9a73\u56de","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600599,"type":"yidong"},{"seq":663398899,"ctime":1731315629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663398899.shtml","title":"ST\u718a\u732b11\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":663321722,"ctime":1730991280,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663321722.shtml","title":"ST\u718a\u732b\u8463\u4e8b\u4f1a\u9a73\u56de\u5927\u80a1\u4e1c\u8463\u76d1\u9ad8\u6362\u5c4a\u63d0\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600599,"type":"news"},{"seq":663072174,"ctime":1730444485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663072174.shtml","title":"ST\u718a\u732b\u5728\u6d4f\u9633\u6295\u8d44\u6210\u7acb\u6587\u5316\u4f20\u5a92\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600599,"type":"yidong"},{"seq":49714079,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49714079.shtml","title":"ST\u718a\u732b\uff1aST\u718a\u732b2024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600599,"type":"notice"},{"seq":662978218,"ctime":1730282022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662978218.shtml","title":"ST\u718a\u732b\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u8fde\u7eed\u4e09\u65e5\u6da8\u5e45\u504f\u79bb\u503c\u8d8512%","source":"\u91d1\u878d\u754c","stocks":600599,"type":"news"},{"seq":662914907,"ctime":1730192413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662914907.shtml","title":"ST\u718a\u732b10\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":662907464,"ctime":1730185309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662907464.shtml","title":"ST\u718a\u732b\u7b49\u5728\u6c5f\u897f\u5409\u5b89\u6210\u7acb\u6587\u65c5\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600599,"type":"news"},{"seq":662895067,"ctime":1730144654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662895067.shtml","title":"ST\u718a\u732b\u51fa\u8d44100\u4e07\u5143\u6210\u7acb\u4e95\u5188\u5c71\u718a\u732b\u70df\u82b1\u6709\u9650\u516c\u53f8\uff0c\u6301\u80a110%","source":"\u91d1\u878d\u754c","stocks":600599,"type":"news"},{"seq":662338603,"ctime":1728640185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662338603.shtml","title":"ST\u718a\u732b\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u8fde\u7eed\u4e09\u4e2a\u4ea4\u6613\u65e5\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d85\u8fc712%","source":"\u91d1\u878d\u754c","stocks":600599,"type":"news"},{"seq":662104670,"ctime":1727685078,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662104670.shtml","title":"ST\u718a\u732b\uff1a\u5c06\u53c2\u52a0\u7531\u6e56\u5357\u8bc1\u76d1\u5c40\u7b49\u8054\u5408\u4e3e\u529e\u76842024\u5e74\u5ea6\u6295\u8d44\u8005\u7f51\u4e0a\u96c6\u4f53\u63a5\u5f85\u65e5","source":"\u91d1\u878d\u754c","stocks":600599,"type":"news"},{"seq":662057109,"ctime":1727434571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662057109.shtml","title":"ST\u718a\u732b\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u8fde\u7eed\u4e09\u4e2a\u4ea4\u6613\u65e5\u8dcc\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d8512%","source":"\u91d1\u878d\u754c","stocks":600599,"type":"news"},{"seq":661802088,"ctime":1726736413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661802088.shtml","title":"ST\u718a\u732b09\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":661661468,"ctime":1726123498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661661468.shtml","title":"ST\u718a\u732b\u7b49\u5728\u9655\u897f\u6210\u7acb\u6587\u65c5\u516c\u53f8 \u6ce8\u518c\u8d44\u672c1000\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600599,"type":"yidong"},{"seq":661512034,"ctime":1725620318,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661512034.shtml","title":"ST\u718a\u732b\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u8fde\u7eed\u4e09\u4e2a\u4ea4\u6613\u65e5\u5185\u65e5\u6536\u76d8\u4ef7\u683c\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d85\u8fc712%","source":"\u91d1\u878d\u754c","stocks":600599,"type":"news"},{"seq":661466360,"ctime":1725526812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661466360.shtml","title":"ST\u718a\u732b09\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":661170070,"ctime":1724749216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661170070.shtml","title":"ST\u718a\u732b08\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":660959513,"ctime":1724144408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660959513.shtml","title":"ST\u718a\u732b08\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"}]

2025-02-14,10.19,10.47,10.17,10.3100,18938,19536000,1.14;2025-02-13,10.33,10.37,10.13,10.2200,22097,22598700,1.33;2025-02-12,10.37,10.41,10.28,10.3400,18066,18668200,1.09;2025-02-11,10.52,10.61,10.35,10.3600,20153,20966500,1.21;2025-02-10,10.37,10.68,10.31,10.6000,26767,28021500,1.61;2025-02-07,10.30,10.49,10.23,10.3900,31307,32431000,1.89;2025-02-06,10.20,10.53,10.17,10.3200,50836,52327300,3.06;2025-02-05,11.25,11.28,10.67,10.6700,10450,11213300,0.63;2025-01-27,11.40,11.65,11.15,11.2300,21288,24188300,1.28;2025-01-24,11.31,11.51,11.18,11.3000,23615,26750700,1.42;2025-01-23,12.19,12.19,11.65,11.6600,22505,26738500,1.36;2025-01-22,11.75,12.07,11.70,11.7800,24921,29629700,1.50;2025-01-21,11.72,11.95,11.50,11.6500,17674,20663400,1.06;2025-01-20,12.21,12.23,11.61,11.8600,23124,27452800,1.39;2025-01-17,12.34,12.34,12.07,12.1100,13109,15966300,0.79;2025-01-16,12.50,12.58,12.16,12.3400,22872,28210700,1.38;2025-01-15,11.77,12.39,11.60,12.3900,24447,29256600,1.47;2025-01-14,11.45,11.87,11.45,11.8000,22400,26160200,1.35;2025-01-13,11.68,11.78,11.32,11.4100,17765,20349100,1.07;2025-01-10,12.05,12.20,11.53,11.8500,23231,27581800,1.40;2025-01-09,12.33,12.39,12.08,12.1300,16235,19818700,0.98;2025-01-08,12.13,12.57,12.01,12.2600,23444,28730600,1.41;2025-01-07,13.01,13.08,12.26,12.5100,36400,45456100,2.19;2025-01-06,12.01,12.90,11.68,12.9000,43141,53014500,2.60;2025-01-03,12.55,12.70,12.29,12.2900,42988,53254000,2.59;2025-01-02,13.66,13.76,12.94,12.9400,46340,60464200,2.79;2024-12-31,13.85,13.85,13.20,13.6200,77447,105065500,4.67;2024-12-30,13.20,13.20,13.20,13.2000,5329,7034300,0.32;2024-12-27,12.30,12.57,12.30,12.5700,7323,9126800,0.44;2024-12-26,11.72,12.34,11.72,11.9700,71819,85548200,4.33;2024-12-25,12.94,13.01,12.34,12.3400,13700,17033200,0.83;2024-12-24,12.99,13.79,12.99,12.9900,26404,34673500,1.59;2024-12-23,14.02,14.28,13.67,13.6700,18224,25071400,1.10;2024-12-20,13.99,14.44,13.84,14.3900,20907,29621000,1.26;2024-12-19,14.19,14.42,13.89,14.0400,25528,36215300,1.54;2024-12-18,14.46,14.81,14.19,14.1900,39482,56449200,2.38;2024-12-17,15.58,15.81,14.94,14.9400,40094,61593800,2.42;2024-12-16,15.15,15.73,14.90,15.7300,42862,66296900,2.58;2024-12-13,14.99,15.44,14.77,14.9800,32055,48390400,1.93;2024-12-12,14.17,14.91,14.17,14.9100,34172,49848900,2.06;2024-12-11,13.76,14.37,13.76,14.2000,37404,52704500,2.25;2024-12-10,15.25,15.25,14.44,14.4400,31849,46309500,1.92;2024-12-09,15.51,15.80,14.98,15.2000,42226,64920600,2.54;2024-12-06,15.30,15.71,15.03,15.2000,22971,35155200,1.38;2024-12-05,15.10,15.54,15.01,15.2400,17475,26701100,1.05;2024-12-04,14.92,15.28,14.78,14.9000,19729,29663600,1.19;2024-12-03,15.15,15.20,14.90,15.0600,27469,41348300,1.65;2024-12-02,15.50,15.77,15.12,15.4000,39939,61564200,2.41;2024-11-29,14.54,15.17,14.54,15.1700,29960,45215600,1.80;2024-11-28,14.36,14.62,14.22,14.4500,13557,19557500,0.82;2024-11-27,14.30,14.45,14.05,14.3600,15000,21369000,0.90;2024-11-26,14.19,14.68,14.12,14.3400,24210,34859200,1.46;2024-11-25,13.59,14.39,13.59,14.3200,22430,31564200,1.35;2024-11-22,14.02,14.15,13.66,13.7000,17037,23633200,1.03;2024-11-21,14.06,14.45,13.78,13.9200,24482,34619200,1.47;2024-11-20,13.52,14.15,13.30,14.1200,26014,36226200,1.57;2024-11-19,13.29,13.58,13.11,13.4800,21303,28434600,1.28;2024-11-18,13.65,13.87,13.13,13.1300,33075,44300500,1.99;2024-11-15,13.80,14.12,13.68,13.8200,29759,41276600,1.79;2024-11-14,14.92,14.92,14.17,14.1700,38054,54602400,2.29;2024-11-13,14.60,15.08,14.10,14.9200,41167,60180000,2.48;2024-11-12,13.98,14.39,13.90,14.3900,45828,65514700,2.76;2024-11-11,12.97,13.70,12.90,13.7000,38461,52186900,2.32;2024-11-08,12.63,13.20,12.51,13.0500,28529,36962900,1.72;2024-11-07,12.23,12.80,12.22,12.6700,21638,27192500,1.30;2024-11-06,12.36,12.58,12.13,12.3200,17186,21215700,1.04;2024-11-05,12.04,12.44,12.04,12.3900,20700,25338200,1.25;2024-11-04,12.06,12.27,11.91,12.1100,19710,23849100,1.19;2024-11-01,12.35,12.58,11.89,12.1000,36361,44135400,2.19;2024-10-31,12.95,12.97,12.51,12.5100,42273,53375900,2.55;2024-10-30,13.17,13.17,12.75,13.1700,46320,60161900,2.79;2024-10-29,11.86,12.54,11.86,12.5400,23198,28764500,1.40;2024-10-28,11.48,12.13,11.42,11.9400,31943,37940100,1.92;2024-10-25,11.64,11.80,11.47,11.5700,22464,25999200,1.35;2024-10-24,11.38,11.88,11.34,11.6200,25390,29307300,1.53;2024-10-23,11.37,11.59,11.25,11.3900,15436,17590000,0.93;2024-10-22,11.15,11.54,11.15,11.3800,17310,19657400,1.04;2024-10-21,10.95,11.39,10.90,11.3300,24853,27743800,1.50;2024-10-18,10.82,11.15,10.80,10.9800,25021,27486800,1.51;2024-10-17,11.31,11.39,10.87,10.8700,24605,27314000,1.48;2024-10-16,11.20,11.50,11.20,11.3500,15969,18130000,0.96;2024-10-15,11.53,11.59,11.22,11.2700,21702,24735800,1.31;2024-10-14,11.82,11.91,11.53,11.6000,30700,35759500,1.85;2024-10-11,11.73,12.20,11.70,11.9700,40081,48076900,2.41;2024-10-10,11.49,11.89,11.20,11.8100,37627,44040800,2.27;2024-10-09,11.35,11.85,11.01,11.4000,34114,39155500,2.06;2024-10-08,12.15,12.23,11.28,11.4800,52300,61320100,3.15;2024-09-30,10.97,11.69,10.96,11.6600,51643,58921300,3.11;2024-09-27,11.61,11.61,11.06,11.1300,38984,44021800,2.35;2024-09-26,11.51,11.83,11.45,11.6100,23975,27858200,1.44;2024-09-25,11.82,11.99,11.50,11.6600,32516,38015700,1.96;2024-09-24,11.54,11.97,11.54,11.8200,18074,21268700,1.09;2024-09-23,11.60,12.23,11.42,11.6600,26849,31684400,1.62;2024-09-20,11.90,12.26,11.71,11.9200,32790,39279400,1.98;2024-09-19,11.09,11.72,11.07,11.7200,26107,29768600,1.57;2024-09-18,10.72,11.45,10.50,11.1600,29612,32517600,1.78;2024-09-13,11.49,11.61,11.03,11.0300,22199,24862400,1.34;2024-09-12,11.15,12.01,11.10,11.6100,42888,48974800,2.58;2024-09-11,12.28,12.28,11.67,11.6700,24368,28968600,1.47;2024-09-10,12.37,12.48,11.53,12.2800,44923,54104900,2.71;2024-09-09,11.87,12.20,11.25,12.1400,34670,41191200,2.09;2024-09-06,11.31,11.62,11.16,11.6200,30112,34652000,1.81;2024-09-05,10.55,11.07,10.48,11.0700,18467,20088700,1.11;2024-09-04,10.49,10.65,10.25,10.5400,11143,11660300,0.67;2024-09-03,10.21,10.59,10.19,10.4500,12321,12854100,0.74;2024-09-02,10.07,10.35,9.92,10.3200,15884,16051000,0.96;2024-08-30,10.10,10.31,9.86,10.1600,17906,17996300,1.08;2024-08-29,9.66,10.21,9.35,10.1900,20551,20080400,1.24;2024-08-28,9.90,10.31,9.78,9.7800,33259,33570800,2.00;2024-08-27,9.36,9.82,9.22,9.8200,19187,18522600,1.16;2024-08-26,9.31,9.46,9.20,9.3500,10333,9625200,0.62;2024-08-23,8.97,9.50,8.96,9.3800,15199,14190300,0.92;2024-08-22,9.02,9.33,8.96,9.0700,12870,11758300,0.78;2024-08-21,9.15,9.45,8.81,9.1300,23833,21922700,1.44;2024-08-20,8.53,9.01,8.51,9.0100,14958,13329400,0.90;2024-08-19,8.38,8.60,8.36,8.5800,5461,4653800,0.33