[{"seq":662797340,"ctime":1729843154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797340.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da812.46%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u657011.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":662698702,"ctime":1729669949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662698702.shtml","title":"\u4e91\u7ef4\u80a1\u4efd10\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600725,"type":"yidong"},{"seq":662552231,"ctime":1729239106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662552231.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654672.58\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600725,"type":"yidong"},{"seq":662552049,"ctime":1729238814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662552049.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.42%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":662331032,"ctime":1728633841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662331032.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-5.68%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.12%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":662121785,"ctime":1727695540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662121785.shtml","title":"\u5f3a\u52bf\u884c\u60c5\u4e2d\u7684\u7164\u70ad\u677f\u5757\uff0c\u4f30\u503c\u6b63\u8fce\u6765\u4fee\u590d\u671f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600725,"type":"news"},{"seq":662104664,"ctime":1727685082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662104664.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u52a0\u5feb\u8d44\u4ea7\u91cd\u7ec4\u548c\u4e1a\u52a1\u8c03\u6574\uff0c2024\u5e74\u4e0a\u534a\u5e74\u5b58\u8d27\u589e\u52a0462.95\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":600725,"type":"news"},{"seq":661838036,"ctime":1726819130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661838036.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.92%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":661701290,"ctime":1726215226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661701290.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.76%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"news"},{"seq":661500951,"ctime":1725610601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661500951.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-0.15%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":661348989,"ctime":1725261945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661348989.shtml","title":"\u53cc\u7126\u504f\u9707\u8361","source":"\u4e2d\u884d\u671f\u8d27","stocks":600725,"type":"news"},{"seq":661297613,"ctime":1725004421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297613.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da84.57%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.0%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":661077261,"ctime":1724402686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661077261.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-3.16%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":660863274,"ctime":1723796266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660863274.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.27%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.87%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":48821103,"ctime":1723738048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240816\/48821103.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u4e91\u7ef4\u80a1\u4efd2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600725,"type":"notice"},{"seq":48821105,"ctime":1723737941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240816\/48821105.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u4e91\u7ef4\u80a1\u4efd2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600725,"type":"notice"},{"seq":660821429,"ctime":1723710762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660821429.shtml","title":"\u4e91\u7ef4\u80a1\u4efd2024\u5e741-6\u6708\u51c0\u5229\u6da6\u4e3a-314.15\u4e07\u5143\uff0c\u8f83\u53bb\u5e74\u540c\u671f\u4e0b\u6ed1244.81%","source":"\u91d1\u878d\u754c","stocks":600725,"type":"news"},{"seq":660780243,"ctime":1723623030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660780243.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651098.06\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600725,"type":"yidong"},{"seq":660474735,"ctime":1722850406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660474735.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u5c06\u4e8e8\u670819\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u589e\u8865\u674e\u731b\u5148\u751f\u4e3a\u516c\u53f8\u8463\u4e8b\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":600725,"type":"news"},{"seq":660463022,"ctime":1722824487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660463022.shtml","title":"\u53cc\u7126\u9707\u8361\u504f\u5f31","source":"\u4e2d\u884d\u671f\u8d27","stocks":600725,"type":"news"},{"seq":660423373,"ctime":1722591435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660423373.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u5c06\u4e8e8\u670819\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae2\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":600725,"type":"news"},{"seq":660417384,"ctime":1722586535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660417384.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da84.87%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.37%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":660194007,"ctime":1721981171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194007.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.62% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"news"},{"seq":659972433,"ctime":1721378538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659972433.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-3.90% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.27%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":659799461,"ctime":1721024170,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659799461.shtml","title":"\u4f9b\u9700\u77db\u76fe\u5c0f\uff0c\u7b49\u5f85\u4e8b\u4ef6\u9a71\u52a8","source":"\u4e2d\u884d\u671f\u8d27","stocks":600725,"type":"news"},{"seq":659754547,"ctime":1720771936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659754547.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.02% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.75%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":48401405,"ctime":1720541243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48401405.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u4e91\u7ef4\u80a1\u4efd2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600725,"type":"notice"},{"seq":659531877,"ctime":1720169115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659531877.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.04% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.45%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":659309076,"ctime":1719565177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659309076.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-4.73% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":659070892,"ctime":1718960266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659070892.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-3.68% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":658887111,"ctime":1718605279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658887111.shtml","title":"\u53cc\u7126\u9707\u8361\u504f\u5f31","source":"\u4e2d\u884d\u671f\u8d27","stocks":600725,"type":"news"},{"seq":658744026,"ctime":1718179823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658744026.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651392.54\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600725,"type":"yidong"},{"seq":658220800,"ctime":1716790284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658220800.shtml","title":"\u53cc\u7126\u9707\u8361\u504f\u5f3a","source":"\u4e2d\u884d\u671f\u8d27","stocks":600725,"type":"news"},{"seq":657989338,"ctime":1716185903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657989338.shtml","title":"\u5b8f\u89c2\u9884\u671f\u5411\u597d \u53cc\u7126\u5ef6\u7eed\u5f3a\u52bf","source":"\u4e2d\u884d\u671f\u8d27","stocks":600725,"type":"news"},{"seq":657756311,"ctime":1715581632,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657756311.shtml","title":"\u53cc\u7126\u504f\u9707\u8361","source":"\u4e2d\u884d\u671f\u8d27","stocks":600725,"type":"news"},{"seq":657509365,"ctime":1714976918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657509365.shtml","title":"\u53cc\u7126\u9707\u8361\u4e0a\u884c","source":"\u4e2d\u884d\u671f\u8d27","stocks":600725,"type":"news"},{"seq":47455121,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47455121.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u4e91\u7ef4\u80a1\u4efd2024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600725,"type":"notice"}]

2024-11-22,3.26,3.37,3.23,3.2400,270350,89503500,2.19;2024-11-21,3.28,3.29,3.21,3.2700,144824,46945500,1.18;2024-11-20,3.23,3.31,3.19,3.2900,171245,55913000,1.39;2024-11-19,3.07,3.27,3.04,3.2400,335290,107146700,2.72;2024-11-18,3.11,3.16,3.04,3.0500,197513,61012500,1.60;2024-11-15,3.13,3.18,3.08,3.0900,180484,56708400,1.46;2024-11-14,3.28,3.28,3.13,3.1600,242747,77820100,1.97;2024-11-13,3.30,3.35,3.25,3.2900,213993,70412100,1.74;2024-11-12,3.40,3.50,3.27,3.3100,410304,138395500,3.33;2024-11-11,3.24,3.45,3.19,3.3800,408039,134437100,3.31;2024-11-08,3.31,3.33,3.17,3.2200,345625,111593000,2.80;2024-11-07,3.18,3.33,3.15,3.3000,352060,115345700,2.86;2024-11-06,3.23,3.24,3.17,3.2200,232417,74543800,1.89;2024-11-05,3.17,3.27,3.16,3.2200,285176,91966400,2.31;2024-11-04,3.21,3.25,3.07,3.1700,406207,127063200,3.30;2024-11-01,3.32,3.34,3.19,3.2300,317352,103300500,2.57;2024-10-31,3.36,3.46,3.32,3.3400,336520,113023500,2.73;2024-10-30,3.29,3.49,3.29,3.4100,384159,131026500,3.12;2024-10-29,3.64,3.64,3.34,3.3500,534373,184550500,4.34;2024-10-28,3.57,3.73,3.47,3.7100,465872,168290100,3.78;2024-10-25,3.35,3.59,3.33,3.4400,409264,140942300,3.32;2024-10-24,3.28,3.41,3.26,3.3100,286000,95382300,2.32;2024-10-23,3.15,3.45,3.13,3.3400,709581,238310600,5.76;2024-10-22,3.09,3.25,3.06,3.1400,215949,67651500,1.75;2024-10-21,3.10,3.17,3.05,3.1100,273789,84952800,2.22;2024-10-18,3.08,3.20,2.99,3.1500,398535,122716100,3.23;2024-10-17,2.92,3.19,2.91,3.0600,488310,148792400,3.96;2024-10-16,2.75,2.92,2.75,2.9100,294914,84207300,2.39;2024-10-15,2.77,2.91,2.76,2.7900,360015,102683300,2.92;2024-10-14,2.74,2.79,2.72,2.7900,161979,44742800,1.31;2024-10-11,2.74,2.75,2.66,2.7300,218862,59269200,1.78;2024-10-10,2.68,2.82,2.67,2.7500,210360,57884900,1.71;2024-10-09,2.90,2.90,2.68,2.6800,306608,85395600,2.49;2024-10-08,3.11,3.11,2.79,2.9500,458223,134901900,3.72;2024-09-30,2.68,2.84,2.62,2.8300,429111,117329000,3.48;2024-09-27,2.53,2.60,2.52,2.5800,163576,41861900,1.33;2024-09-26,2.43,2.50,2.42,2.5000,104889,25886400,0.85;2024-09-25,2.43,2.51,2.40,2.4300,135527,33300900,1.10;2024-09-24,2.33,2.39,2.33,2.3900,124573,29534400,1.01;2024-09-23,2.30,2.33,2.29,2.3300,51588,11924800,0.42;2024-09-20,2.34,2.34,2.29,2.3100,61595,14247500,0.50;2024-09-19,2.27,2.36,2.26,2.3300,120694,28024500,0.98;2024-09-18,2.29,2.30,2.23,2.2600,73934,16661100,0.60;2024-09-13,2.32,2.34,2.28,2.2900,54972,12692100,0.45;2024-09-12,2.32,2.34,2.31,2.3200,43413,10085800,0.35;2024-09-11,2.37,2.38,2.30,2.3200,68821,16024400,0.56;2024-09-10,2.30,2.39,2.28,2.3800,124757,29305300,1.01;2024-09-09,2.29,2.30,2.25,2.2900,65567,14931500,0.53;2024-09-06,2.31,2.32,2.29,2.3000,55576,12798900,0.45;2024-09-05,2.30,2.33,2.29,2.3000,58486,13482500,0.47;2024-09-04,2.35,2.35,2.30,2.3000,88117,20432100,0.71;2024-09-03,2.37,2.40,2.34,2.3600,52942,12531800,0.43;2024-09-02,2.39,2.43,2.37,2.3700,69346,16667700,0.56;2024-08-30,2.38,2.45,2.38,2.4100,85380,20666700,0.69;2024-08-29,2.37,2.41,2.35,2.4000,61538,14697900,0.50;2024-08-28,2.32,2.41,2.32,2.3800,83833,19908900,0.68;2024-08-27,2.40,2.40,2.33,2.3400,98929,23278300,0.80;2024-08-26,2.40,2.42,2.38,2.4000,61444,14750400,0.50;2024-08-23,2.42,2.45,2.39,2.4100,77428,18672900,0.63;2024-08-22,2.47,2.50,2.42,2.4300,86022,21167200,0.70;2024-08-21,2.49,2.54,2.46,2.4700,85827,21317200,0.70;2024-08-20,2.58,2.60,2.50,2.5200,106354,27084300,0.86;2024-08-19,2.60,2.61,2.56,2.5700,89240,23087700,0.72;2024-08-16,2.66,2.72,2.58,2.6000,165092,43594400,1.34;2024-08-15,2.60,2.67,2.60,2.6600,132910,35143100,1.08;2024-08-14,2.60,2.64,2.58,2.6200,107264,28059400,0.87;2024-08-13,2.58,2.60,2.51,2.6000,147934,37961900,1.20;2024-08-12,2.42,2.64,2.40,2.5700,358064,90795600,2.91;2024-08-09,2.42,2.48,2.41,2.4300,191576,46774600,1.55;2024-08-08,2.46,2.54,2.40,2.4200,302646,74583900,2.46;2024-08-07,2.49,2.73,2.47,2.4800,517086,131842100,4.20;2024-08-06,2.49,2.49,2.49,2.4900,51232,12756800,0.42;2024-08-05,2.77,2.77,2.77,2.7700,30787,8528000,0.25;2024-08-02,3.11,3.13,3.07,3.0800,68195,21144300,0.55;2024-08-01,3.12,3.17,3.11,3.1200,78143,24463000,0.63;2024-07-31,3.14,3.15,3.06,3.1200,114380,35628700,0.93;2024-07-30,3.14,3.18,3.12,3.1500,67066,21161000,0.54;2024-07-29,3.12,3.14,3.09,3.1300,65047,20294200,0.53;2024-07-26,3.11,3.13,3.08,3.1000,67569,20919100,0.55;2024-07-25,3.08,3.11,3.05,3.1100,74638,23024400,0.61;2024-07-24,2.95,3.14,2.93,3.1000,168684,51495700,1.37;2024-07-23,2.96,3.04,2.96,2.9600,67734,20338700,0.55;2024-07-22,2.97,2.99,2.95,2.9700,39444,11722800,0.32;2024-07-19,2.93,2.99,2.91,2.9800,51259,15176400,0.42;2024-07-18,2.91,2.94,2.85,2.9200,72130,20845200,0.59;2024-07-17,2.99,2.99,2.90,2.9100,65387,19235900,0.53;2024-07-16,2.98,3.00,2.96,2.9800,42681,12703000,0.35;2024-07-15,3.00,3.00,2.96,2.9800,46523,13844900,0.38;2024-07-12,3.06,3.08,2.99,3.0100,78598,23752200,0.64;2024-07-11,2.96,3.08,2.93,3.0500,158415,47669400,1.29;2024-07-10,2.98,3.01,2.92,2.9200,99042,29344300,0.80;2024-07-09,2.96,3.01,2.86,2.9900,133516,39230300,1.08;2024-07-08,3.08,3.10,2.96,2.9600,112717,33802000,0.91;2024-07-05,3.02,3.11,3.00,3.0900,98284,30124300,0.80;2024-07-04,3.21,3.23,2.97,3.0300,259793,79952100,2.11;2024-07-03,3.21,3.26,3.19,3.2300,71855,23176200,0.58;2024-07-02,3.27,3.29,3.22,3.2200,83424,27121000,0.68;2024-07-01,3.22,3.27,3.17,3.2600,106278,34333600,0.86;2024-06-28,3.15,3.25,3.14,3.2200,128398,41208700,1.04;2024-06-27,3.17,3.24,3.15,3.1600,90547,28910600,0.73;2024-06-26,3.11,3.20,3.10,3.1900,126160,39732700,1.02;2024-06-25,3.23,3.25,3.08,3.1400,214982,67628000,1.74;2024-06-24,3.22,3.27,3.17,3.2300,122389,39565600,0.99;2024-06-21,3.39,3.39,3.22,3.2400,237734,77511200,1.93;2024-06-20,3.17,3.49,3.15,3.4100,406482,135287000,3.30;2024-06-19,3.20,3.24,3.15,3.1700,123725,39422300,1.00;2024-06-18,3.24,3.26,3.18,3.2100,138204,44335300,1.12;2024-06-17,3.23,3.31,3.14,3.2500,272261,88069700,2.21;2024-06-14,3.05,3.34,3.03,3.2700,430271,139213800,3.49;2024-06-13,3.08,3.09,3.02,3.0400,106501,32381100,0.86;2024-06-12,3.05,3.10,3.03,3.0900,116324,35596500,0.94;2024-06-11,2.98,3.08,2.95,3.0700,216971,65273700,1.76;2024-06-07,2.79,2.97,2.79,2.9600,197433,57166800,1.60;2024-06-06,2.87,2.89,2.71,2.7600,204099,57295700,1.66;2024-06-05,2.95,2.97,2.88,2.8800,98950,28695200,0.80;2024-06-04,2.95,2.99,2.94,2.9500,87795,25996000,0.71;2024-06-03,2.96,2.99,2.92,2.9500,102641,30297700,0.83;2024-05-31,2.93,2.99,2.93,2.9900,91177,27085400,0.74;2024-05-30,2.92,2.96,2.90,2.9200,106761,31263500,0.87;2024-05-29,2.97,2.98,2.91,2.9300,177631,52176300,1.44;2024-05-28,2.91,3.08,2.89,3.0100,205160,61161100,1.66;2024-05-27,2.91,2.96,2.89,2.9100,77845,22660400,0.63;2024-05-24,2.88,2.96,2.88,2.8900,82287,24000300,0.67