[{"seq":656638229,"ctime":1712540906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656638229.shtml","title":"\u6d1b\u9633\u94bc\u4e1a\u80a1\u4ef7\u521b\u65b0\u9ad8\uff0c\u878d\u8d44\u5ba2\u62a2\u5148\u52a0\u4ed3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600615,"type":"yidong"},{"seq":656147594,"ctime":1711008607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656147594.shtml","title":"\u4e30\u534e\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652827.62\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600615,"type":"yidong"},{"seq":656104316,"ctime":1710925201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240320\/656104316.shtml","title":"\u4e30\u534e\u80a1\u4efd03\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600615,"type":"yidong","yidong":"1"},{"seq":656094506,"ctime":1710899513,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240320\/656094506.shtml","title":"\u5149\u4f0f\u6982\u5ff5\u6d3b\u8dc3 \u7518\u8083\u80fd\u6e90\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u90d1\u7076\u91d1","stocks":600615,"type":"news","yidong":"1"},{"seq":46441009,"ctime":1710778042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240319\/46441009.shtml","title":"\u4e30\u534e\u80a1\u4efd\uff1a\u91cd\u5e86\u4e30\u534e\uff08\u96c6\u56e2\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u66f4\u6b63\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600615,"type":"notice"},{"seq":656014411,"ctime":1710752231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656014411.shtml","title":"\u4e30\u534e\u80a1\u4efd\uff1a\u4e1a\u7ee9\u53d8\u5316\u7684\u4e3b\u8981\u539f\u56e0\u662f\u516c\u53f8\u6c7d\u8f66\u96f6\u90e8\u4ef6\u5236\u9020\u4e1a\u52a1\u53d7\u76ca\u4e8e\u6c7d\u8f66\u884c\u4e1a\u5916\u90e8\u7ecf\u8425\u73af\u5883\u6539\u5584","source":"\u91d1\u878d\u754c","stocks":600615,"type":"news"},{"seq":655098798,"ctime":1708333220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655098798.shtml","title":"\u4e30\u534e\u80a1\u4efd02\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600615,"type":"yidong","yidong":"1"},{"seq":654906300,"ctime":1707293720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654906300.shtml","title":"\u4e30\u534e\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651387.80\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600615,"type":"yidong"},{"seq":45934471,"ctime":1706630842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45934471.shtml","title":"\u4e30\u534e\u80a1\u4efd\uff1a\u91cd\u5e86\u4e30\u534e\uff08\u96c6\u56e2\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u76c8\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600615,"type":"notice"},{"seq":654622369,"ctime":1706625974,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654622369.shtml","title":"\u79ef\u6781\u964d\u672c\u589e\u6548 \u4e30\u534e\u80a1\u4efd\u9884\u8ba12023\u5e74\u5c06\u5b9e\u73b0\u626d\u4e8f\u4e3a\u76c8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u738b\u5c79","stocks":600615,"type":"yidong"},{"seq":654223502,"ctime":1705565406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654223502.shtml","title":"\u4e30\u534e\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651098.00\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600615,"type":"yidong"},{"seq":653946912,"ctime":1704812255,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240109\/653946912.shtml","title":"\u5e02\u573a\u60c5\u7eea\u5148\u884c\u56de\u6696 \u5149\u4f0f\u884c\u4e1a\u5373\u5c06\u8d70\u51fa\u201c\u5bd2\u51ac\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":600615,"type":"news","yidong":"1"},{"seq":653927178,"ctime":1704792832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240109\/653927178.shtml","title":"\u4e30\u534e\u80a1\u4efd\u6da8\u505c\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u51654016.08\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600615,"type":"yidong","yidong":"1"},{"seq":653921824,"ctime":1704784884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240109\/653921824.shtml","title":"\u5149\u4f0f\u6982\u5ff5\u53d1\u529b\u8d70\u9ad8\uff0c\u7231\u5eb7\u79d1\u6280\u3001\u4eac\u5c71\u8f7b\u673a\u7b49\u6da8\u505c\uff0c\u9526\u6d6a\u79d1\u6280\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600615,"type":"news","yidong":"1"},{"seq":653120663,"ctime":1702459568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231213\/653120663.shtml","title":"\u4e30\u534e\u80a1\u4efd\u9f99\u864e\u699c\uff1a\u8425\u4e1a\u90e8\u51c0\u4e70\u51652836.07\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600615,"type":"yidong","yidong":"1"},{"seq":653116342,"ctime":1702453802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231213\/653116342.shtml","title":"\u4e30\u534e\u80a1\u4efd12\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600615,"type":"yidong","yidong":"1"},{"seq":652802129,"ctime":1701676225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231204\/652802129.shtml","title":"\u4e30\u534e\u80a1\u4efd12\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600615,"type":"yidong","yidong":"1"},{"seq":652798889,"ctime":1701668554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231204\/652798889.shtml","title":"\u4e30\u534e\u80a1\u4efd9.99%\u6da8\u505c\uff0c\u603b\u5e02\u503c22.98\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":600615,"type":"news","yidong":"1"},{"seq":652520480,"ctime":1700807288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231124\/652520480.shtml","title":"\u65b0\u5a01\u51cc\u76d8\u4e2d\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600615,"type":"yidong"},{"seq":652471703,"ctime":1700710159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231123\/652471703.shtml","title":"\u4e30\u534e\u80a1\u4efd-10.0%\u8dcc\u505c\uff0c\u603b\u5e02\u503c21.66\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":600615,"type":"yidong"},{"seq":652347141,"ctime":1700466618,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231120\/652347141.shtml","title":"\u4e30\u534e\u80a1\u4efd11\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600615,"type":"yidong"},{"seq":652334640,"ctime":1700435817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231120\/652334640.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4f17\u5408\u79d1\u6280\u516c\u53f8\u53ca\u76f8\u5173\u4eba\u5458\u6536\u5230\u6d59\u6c5f\u8bc1\u76d1\u5c40\u8b66\u793a\u51fd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600615,"type":"yidong"},{"seq":652308090,"ctime":1700215183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231117\/652308090.shtml","title":"\u4e30\u534e\u80a1\u4efd\uff1a\u516c\u53f8\u4e3a\u6c7d\u8f66\u96f6\u90e8\u4ef6\u4f01\u4e1a\u4e8c\u7ea7\u4f9b\u5e94\u5546 \u4e0d\u662f\u534e\u4e3a\u7684\u4f9b\u5e94\u5546","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600615,"type":"news","yidong":"1"},{"seq":652300638,"ctime":1700207494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231117\/652300638.shtml","title":"\u4e30\u534e\u80a1\u4efd11\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600615,"type":"yidong","yidong":"1"},{"seq":652218505,"ctime":1700034808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231115\/652218505.shtml","title":"\u4e30\u534e\u80a1\u4efd11\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600615,"type":"yidong"},{"seq":651657580,"ctime":1698401063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231027\/651657580.shtml","title":"\u4e30\u534e\u80a1\u4efd\u7b2c\u4e09\u5b63\u5ea6\u5b9e\u73b0\u626d\u4e8f\u4e3a\u76c8 \u964d\u672c\u589e\u6548\u53d6\u5f97\u4e00\u5b9a\u6210\u7ee9","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u738b\u5c79","stocks":600615,"type":"news"},{"seq":651609832,"ctime":1698307816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231026\/651609832.shtml","title":"\u4e30\u534e\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652162.86\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600615,"type":"yidong"},{"seq":651526276,"ctime":1698133869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231024\/651526276.shtml","title":"\u4e30\u534e\u80a1\u4efd10\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600615,"type":"yidong"},{"seq":651485835,"ctime":1698047416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231023\/651485835.shtml","title":"\u4e30\u534e\u80a1\u4efd10\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600615,"type":"yidong"},{"seq":651440192,"ctime":1697788276,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231020\/651440192.shtml","title":"\u4e30\u534e\u80a1\u4efd10\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600615,"type":"yidong","yidong":"1"},{"seq":651362340,"ctime":1697615407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231018\/651362340.shtml","title":"\u4e30\u534e\u80a1\u4efd10\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600615,"type":"yidong","yidong":"1"}]
2024-04-18,10.17,10.17,9.63,9.7600,72490,71495800,3.86;2024-04-17,10.06,10.43,9.67,10.1600,61468,62262100,3.28;2024-04-16,10.75,10.82,9.85,9.8500,56611,56542000,3.02;2024-04-15,11.98,11.98,10.94,10.9400,78056,87455700,4.16;2024-04-12,12.85,12.85,12.06,12.1500,59182,72633900,3.15;2024-04-11,12.21,12.43,12.00,12.0200,40519,49511600,2.16;2024-04-10,12.53,12.83,12.21,12.3500,46110,57584100,2.46;2024-04-09,12.26,13.48,12.20,12.6000,70040,88462400,3.73;2024-04-08,13.17,13.20,12.26,12.2800,79270,99774300,4.22;2024-04-03,12.70,13.70,12.49,13.1700,80792,105886600,4.31;2024-04-02,12.52,12.87,12.39,12.8300,64892,82250400,3.46;2024-04-01,12.47,12.60,12.22,12.5100,56395,69850600,3.01;2024-03-29,12.28,12.59,12.28,12.4800,62759,77939500,3.34;2024-03-28,12.13,12.54,12.06,12.3300,63237,78135200,3.37;2024-03-27,12.34,12.37,12.02,12.0900,48492,59377500,2.58;2024-03-26,12.16,12.54,11.99,12.1700,53978,65954000,2.88;2024-03-25,12.26,12.71,12.20,12.2700,73676,91661700,3.93;2024-03-22,12.58,12.98,12.18,12.2600,104062,130321700,5.55;2024-03-21,12.43,13.00,12.11,12.8400,147792,184883100,7.88;2024-03-20,11.60,12.43,11.48,12.4300,155350,190969700,8.28;2024-03-19,10.70,11.60,10.56,11.3000,92094,102189800,4.91;2024-03-18,10.52,10.58,10.23,10.5600,40573,42256900,2.16;2024-03-15,10.04,10.45,10.04,10.4000,44303,45635200,2.36;2024-03-14,10.20,10.42,9.95,10.1400,42003,42945100,2.24;2024-03-13,9.98,10.45,9.96,10.1400,38415,39154900,2.05;2024-03-12,9.87,10.10,9.80,9.9900,28042,27863500,1.49;2024-03-11,9.99,9.99,9.77,9.9000,21904,21659600,1.17;2024-03-08,9.57,9.88,9.57,9.8200,23451,22902600,1.25;2024-03-07,9.69,10.03,9.59,9.6900,36771,36142200,1.96;2024-03-06,9.51,9.79,9.40,9.6900,29190,28269000,1.56;2024-03-05,9.75,9.77,9.36,9.5200,42630,40587800,2.27;2024-03-04,9.92,10.02,9.70,9.8200,24940,24566700,1.33;2024-03-01,9.79,10.41,9.79,10.0000,43423,43567500,2.31;2024-02-29,9.19,10.18,9.15,9.7900,46071,44819600,2.46;2024-02-28,10.04,10.27,9.24,9.2500,46838,45746200,2.50;2024-02-27,9.72,10.15,9.62,10.0500,38348,38181400,2.04;2024-02-26,9.52,10.16,9.41,9.7500,44554,43598900,2.37;2024-02-23,9.48,9.68,9.38,9.5400,37693,35863700,2.01;2024-02-22,9.35,9.59,9.15,9.4400,41675,39086300,2.22;2024-02-21,9.04,9.94,8.88,9.4200,69977,67249500,3.73;2024-02-20,9.12,9.50,8.99,9.0400,57866,53652100,3.08;2024-02-19,8.34,9.00,8.20,9.0000,39802,34265700,2.12;2024-02-08,7.75,8.23,7.46,8.1800,37262,29413300,1.99;2024-02-07,8.05,8.51,7.50,7.8000,60778,48942100,3.24;2024-02-06,7.89,8.40,7.17,8.0500,65553,50069200,3.49;2024-02-05,8.80,8.80,7.97,7.9700,55307,44662000,2.95;2024-02-02,9.33,9.49,8.41,8.8500,48464,43406000,2.58;2024-02-01,9.27,9.45,9.09,9.2700,37024,34222600,1.97;2024-01-31,9.65,9.85,9.20,9.2000,43675,41477700,2.33;2024-01-30,10.08,10.20,9.63,9.6600,37375,36904200,1.99;2024-01-29,10.45,10.51,9.85,9.9800,42543,42771800,2.27;2024-01-26,10.60,10.72,10.40,10.4400,34694,36584100,1.85;2024-01-25,10.35,10.64,10.28,10.6100,39262,41293900,2.09;2024-01-24,10.26,10.58,10.02,10.3800,40680,41908600,2.17;2024-01-23,10.16,10.43,10.00,10.2900,45392,46308700,2.42;2024-01-22,10.95,11.04,10.23,10.4300,60059,63655900,3.20;2024-01-19,11.30,11.44,10.88,10.9300,53874,59677800,2.87;2024-01-18,11.50,11.58,11.05,11.4500,78821,89111500,4.20;2024-01-17,11.97,12.73,11.74,11.8000,67086,80813100,3.58;2024-01-16,12.00,12.14,11.52,11.9600,90651,106890900,4.83;2024-01-15,12.35,12.60,12.00,12.0700,93097,113489200,4.96;2024-01-12,12.23,13.10,11.81,12.3600,158036,197453600,8.42;2024-01-11,12.39,12.48,11.99,12.2900,93319,114374000,4.97;2024-01-10,12.89,12.94,12.37,12.3900,160580,202392600,8.56;2024-01-09,11.78,12.95,11.73,12.9500,156720,200529500,8.35;2024-01-08,12.20,12.36,11.66,11.7700,92575,111277600,4.93;2024-01-05,12.26,13.16,12.26,12.5600,125831,159337100,6.71;2024-01-04,12.17,12.92,12.06,12.2600,103446,128858200,5.51;2024-01-03,11.88,12.30,11.76,12.2000,64716,77922200,3.45;2024-01-02,12.06,12.10,11.76,11.8700,45962,54666400,2.45;2023-12-29,11.74,12.22,11.74,12.1100,73915,89214200,3.94;2023-12-28,11.12,12.18,11.12,11.8900,112907,132905100,6.02;2023-12-27,12.45,12.50,11.26,11.4700,139315,159996600,7.43;2023-12-26,12.72,12.72,12.31,12.5100,72747,90819300,3.88;2023-12-25,12.23,13.18,12.20,12.8800,120281,153154200,6.41;2023-12-22,12.50,12.71,12.09,12.3100,81285,100001100,4.33;2023-12-21,12.62,12.76,12.00,12.7200,101889,127104900,5.43;2023-12-20,12.48,13.10,12.30,12.9300,142724,181025600,7.61;2023-12-19,12.54,12.72,12.27,12.4200,80631,100328000,4.30;2023-12-18,12.76,13.05,12.47,12.4800,103266,132357000,5.50;2023-12-15,13.17,13.20,12.61,12.7000,180821,232618300,9.64;2023-12-14,12.98,13.80,12.90,13.4400,286875,378124100,15.29;2023-12-13,11.77,12.96,11.66,12.9600,237529,301663300,12.66;2023-12-12,11.69,11.83,11.46,11.7800,56951,66121500,3.04;2023-12-11,11.40,11.70,11.22,11.7000,68655,79344200,3.66;2023-12-08,12.01,12.08,11.44,11.4600,80802,93741100,4.31;2023-12-07,12.37,12.44,11.76,11.9100,103540,123389300,5.52;2023-12-06,12.14,12.67,12.12,12.2600,154505,192007100,8.23;2023-12-05,12.22,12.80,11.95,12.3500,221312,271062500,11.80;2023-12-04,11.10,12.22,10.98,12.2200,172439,202711300,9.19;2023-12-01,11.55,11.55,10.89,11.1100,113562,125894700,6.05;2023-11-30,11.60,11.60,11.17,11.5300,74839,84938800,3.99;2023-11-29,11.47,11.79,11.46,11.5500,93206,108065800,4.97;2023-11-28,11.45,11.80,11.26,11.5500,121158,140266600,6.46;2023-11-27,10.91,11.85,10.79,11.5000,166373,187076800,8.87;2023-11-24,11.29,11.31,10.84,10.8800,115517,127587200,6.16;2023-11-23,11.30,11.52,11.18,11.3300,116142,131931800,6.19;2023-11-22,12.42,12.80,11.52,11.5200,210915,247756000,11.24;2023-11-21,12.51,12.80,12.33,12.8000,220976,277343600,11.78;2023-11-20,13.00,13.64,12.49,12.9500,380155,497263200,20.26;2023-11-17,11.66,13.04,11.60,13.0400,226453,286947900,12.07;2023-11-16,10.89,12.30,10.79,11.8500,247200,285617000,13.18;2023-11-15,10.42,11.40,10.29,11.2000,212614,231312900,11.33;2023-11-14,10.47,10.51,10.28,10.4000,68679,71252000,3.66;2023-11-13,10.22,10.62,10.22,10.5100,80564,84146200,4.29;2023-11-10,10.46,10.80,10.35,10.4400,134089,142064000,7.15;2023-11-09,10.23,10.74,9.97,10.4700,149709,154054000,7.98;2023-11-08,10.40,10.40,10.11,10.2400,88138,89980800,4.70;2023-11-07,10.21,10.62,10.10,10.3800,134176,139019900,7.15;2023-11-06,10.15,10.30,9.83,10.2100,143408,144469600,7.64;2023-11-03,10.04,10.30,10.02,10.1100,91642,92988000,4.88;2023-11-02,9.92,10.50,9.90,9.9900,108652,110426600,5.79;2023-11-01,9.71,10.08,9.63,9.8500,96617,95873300,5.15;2023-10-31,10.07,10.25,9.69,9.7800,108907,107815800,5.80;2023-10-30,10.08,10.22,9.95,10.0700,97610,98031800,5.20;2023-10-27,10.46,10.46,9.91,10.0800,151039,152674500,8.05;2023-10-26,10.57,10.58,10.26,10.5400,122230,127211500,6.51;2023-10-25,10.51,10.68,10.26,10.6000,150163,157562600,8.00;2023-10-24,10.51,10.75,10.14,10.7300,218755,230130900,11.66;2023-10-23,10.86,11.59,10.50,10.5000,303208,334532100,16.16;2023-10-20,9.87,10.86,9.75,10.8600,242654,250205000,12.93