[{"seq":663294336,"ctime":1730970074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663294336.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67087\u65e5\u73bb\u7483\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600819,"type":"yidong"},{"seq":663247933,"ctime":1730885475,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663247933.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67086\u65e5\u73bb\u7483\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600819,"type":"yidong"},{"seq":663128088,"ctime":1730680264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663128088.shtml","title":"\u4ef7\u683c\u524d\u7ebf|\u5149\u4f0f\u73bb\u7483(2.0mm\u9540\u819c-RMB)\u73b0\u8d27\u4ef7\u683c\u8fd1\u4e00\u4e2a\u6708\u65e0\u5f02\u52a8","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600819,"type":"yidong"},{"seq":662915244,"ctime":1730192477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662915244.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670829\u65e5\u73bb\u7483\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600819,"type":"yidong"},{"seq":49661849,"ctime":1730131650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241029\/49661849.shtml","title":"\u8000\u76ae\u73bb\u7483\uff1a\u8000\u76ae\u73bb\u74832024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600819,"type":"notice"},{"seq":662747845,"ctime":1729757407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662747845.shtml","title":"\u8000\u76ae\u73bb\u7483\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651138.66\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600819,"type":"yidong"},{"seq":662381924,"ctime":1728896467,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662381924.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670814\u65e5\u73bb\u7483\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600819,"type":"yidong"},{"seq":662287487,"ctime":1728550912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662287487.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670810\u65e5\u73bb\u7483\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600819,"type":"yidong"},{"seq":662181053,"ctime":1728378068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662181053.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u67088\u65e5\u73bb\u7483\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600819,"type":"yidong"},{"seq":662000147,"ctime":1727338427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/662000147.shtml","title":"\u8000\u76ae\u73bb\u7483\u52a9\u529b\u7ca4\u6e2f\u6fb3\u5927\u6e7e\u533a\uff08\u5e7f\u5dde\uff09\u79d1\u6280\u91d1\u878d\u4e2d\u5fc3\u9879\u76ee","source":"\u8000\u76ae\u73bb\u7483\u5b98\u5fae","stocks":600819,"type":"yidong"},{"seq":661977683,"ctime":1727265673,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661977683.shtml","title":"\u4ef7\u683c\u524d\u7ebf|9\u670825\u65e5\u5149\u4f0f\u73bb\u7483(2.0mm\u9540\u819c-RMB)\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600819,"type":"yidong"},{"seq":661446926,"ctime":1725453174,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661446926.shtml","title":"\u4ef7\u683c\u524d\u7ebf|9\u67084\u65e5\u5149\u4f0f\u73bb\u7483(2.0mm\u9540\u819c-RMB)\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600819,"type":"yidong"},{"seq":48961527,"ctime":1724688448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48961527.shtml","title":"\u8000\u76ae\u73bb\u7483\uff1a\u8000\u76ae\u73bb\u74832024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600819,"type":"notice"},{"seq":48961547,"ctime":1724688341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48961547.shtml","title":"\u8000\u76ae\u73bb\u7483\uff1a\u8000\u76ae\u73bb\u74832024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600819,"type":"notice"},{"seq":660796859,"ctime":1723636877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660796859.shtml","title":"\u4ef7\u683c\u524d\u7ebf|8\u670814\u65e5\u5149\u4f0f\u73bb\u7483(2.0mm\u9540\u819c-RMB)\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600819,"type":"yidong"},{"seq":660340654,"ctime":1722421865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660340654.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u670831\u65e5\u5149\u4f0f\u73bb\u7483(2.0mm\u9540\u819c-RMB)\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600819,"type":"yidong"},{"seq":660289994,"ctime":1722330001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660289994.shtml","title":"\u8000\u76ae\u73bb\u748307\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600819,"type":"yidong"},{"seq":660206981,"ctime":1721991626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660206981.shtml","title":"\u4f7f\u7528\u5bff\u547d\u5ef6\u957f\u7ea62\u500d\uff0c\u9499\u949b\u77ff\u7535\u6c60\u53d6\u5f97\u65b0\u7a81\u7834\uff01\u8fd9\u4e9bA\u80a1\u516c\u53f8\u900f\u9732\u91cd\u8981\u8fdb\u5c55","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":600819,"type":"news"},{"seq":660191917,"ctime":1721976873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660191917.shtml","title":"AA+\/\u7a33\u5b9a!\u8000\u76ae\u73bb\u7483\u96c6\u56e2\u4e3b\u4f53\u957f\u671f\u4fe1\u7528\u8bc4\u7ea7\u83b7\u9ad8\u8bc4\u4ef7","source":"\u8000\u76ae\u73bb\u7483\u5b98\u5fae","stocks":600819,"type":"yidong"},{"seq":660100870,"ctime":1721786611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660100870.shtml","title":"\u5927\u6e7e\u533a\u65b0\u6269\u5efa\u673a\u573a-\u8000\u76ae\u73bb\u7483\u52a9\u529b\u73e0\u6d77\u673a\u573a\u6539\u6269\u5efa\u5de5\u7a0b","source":"\u8000\u76ae\u73bb\u7483\u5b98\u5fae","stocks":600819,"type":"yidong"},{"seq":659886791,"ctime":1721203818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659886791.shtml","title":"\u8000\u76ae\u73bb\u7483\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651128.93\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600819,"type":"yidong"},{"seq":659754163,"ctime":1720771219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659754163.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u6750\u6599\u6307\u6570\u8dcc-0.47% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.2%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600819,"type":"news"},{"seq":48400567,"ctime":1720541242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48400567.shtml","title":"\u8000\u76ae\u73bb\u7483\uff1a\u4e0a\u6d77\u8000\u76ae\u73bb\u7483\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u76c8\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600819,"type":"notice"},{"seq":659461679,"ctime":1720006278,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659461679.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u67083\u65e5\u5149\u4f0f\u73bb\u7483(2.0mm\u9540\u819c-RMB)\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600819,"type":"yidong"},{"seq":659309251,"ctime":1719565267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659309251.shtml","title":"\u4ef7\u683c\u524d\u7ebf|6\u670828\u65e5\u73bb\u7483\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600819,"type":"yidong"},{"seq":659017882,"ctime":1718860861,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659017882.shtml","title":"\u8000\u76ae\u73bb\u7483\u96c6\u56e2\u4e0e\u51ef\u76db\u73bb\u7483\u63a7\u80a1\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u6846\u67b6\u534f\u8bae","source":"\u8000\u76ae\u73bb\u7483\u5b98\u5fae","stocks":600819,"type":"yidong"},{"seq":659001380,"ctime":1718800292,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/659001380.shtml","title":"\u4ef7\u683c\u524d\u7ebf|6\u670819\u65e5\u5149\u4f0f\u73bb\u7483(2.0mm\u9540\u819c-RMB)\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600819,"type":"yidong"},{"seq":658928379,"ctime":1718676512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658928379.shtml","title":"\u4e0a\u6d77\u5efa\u5de5\u548c\u8000\u76ae\u73bb\u7483\u53ec\u5f00\u6218\u7565\u5408\u4f5c\u7814\u8ba8\u4f1a\u8bae\u66a8\u6218\u7565\u5408\u4f5c\u6846\u67b6\u534f\u8bae\u7b7e\u7f72\u4eea\u5f0f","source":"\u8000\u76ae\u73bb\u7483\u5b98\u5fae","stocks":600819,"type":"yidong"},{"seq":658879781,"ctime":1718584283,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658879781.shtml","title":"\u4ef7\u683c\u524d\u7ebf|\u5149\u4f0f\u73bb\u7483(2.0mm\u9540\u819c-RMB)\u73b0\u8d27\u4ef7\u683c\u8fd1\u4e00\u4e2a\u6708\u65e0\u5f02\u52a8","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600819,"type":"yidong"},{"seq":658451771,"ctime":1717383301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658451771.shtml","title":"\u4ef7\u683c\u524d\u7ebf|\u5149\u4f0f\u73bb\u7483(2.0mm\u9540\u819c-RMB)\u73b0\u8d27\u4ef7\u683c\u8fd1\u4e00\u4e2a\u6708\u65e0\u5f02\u52a8","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600819,"type":"yidong"},{"seq":658401314,"ctime":1717135469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658401314.shtml","title":"\u65b9\u6b63\u8bc1\u5238\uff1a\u9499\u949b\u77ff\u4f5c\u4e3a\u65b0\u4e00\u4ee3\u592a\u9633\u80fd\u7535\u6c60\u6750\u6599\u63d0\u6548\u663e\u8457 \u4ea7\u4e1a\u5316\u524d\u666f\u5e7f\u9614","source":"\u667a\u901a\u8d22\u7ecf","stocks":600819,"type":"news"},{"seq":658257699,"ctime":1716857134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658257699.shtml","title":"\u9499\u949b\u77ff\u5149\u4f0f\u7535\u6c60\u8f6c\u5316\u6548\u7387\u518d\u521b\u7eaa\u5f55\u3001\u5934\u90e8\u4f01\u4e1a\u5c06\u7b7e\u5927\u9879\u76ee\uff0c\u884c\u4e1a\u6b63\u5728\u8fc8\u5411\u91cf\u4ea7","source":"\u91d1\u878d\u754c","stocks":600819,"type":"news"},{"seq":657982266,"ctime":1716165072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657982266.shtml","title":"\u4ef7\u683c\u524d\u7ebf|\u5149\u4f0f\u73bb\u7483(2.0mm\u9540\u819c-RMB)\u73b0\u8d27\u4ef7\u683c\u8fd1\u4e00\u4e2a\u6708\u65e0\u5f02\u52a8","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600819,"type":"yidong"}]

2024-11-22,5.51,5.61,5.30,5.3800,143708,79068300,1.92;2024-11-21,5.45,5.55,5.43,5.5100,125621,69027200,1.68;2024-11-20,5.36,5.48,5.33,5.4500,128012,69250000,1.71;2024-11-19,5.32,5.42,5.23,5.3600,144574,76911700,1.93;2024-11-18,5.41,5.53,5.21,5.2900,280102,149379400,3.75;2024-11-15,5.54,5.74,5.47,5.4800,355851,198606800,4.76;2024-11-14,6.12,6.26,5.58,5.6000,716870,420671600,9.59;2024-11-13,5.49,5.97,5.48,5.9700,275016,161113900,3.68;2024-11-12,5.55,5.57,5.38,5.4300,105556,57933400,1.41;2024-11-11,5.58,5.61,5.45,5.5500,132957,73218900,1.78;2024-11-08,5.68,5.74,5.50,5.5800,132281,74022300,1.77;2024-11-07,5.50,5.67,5.44,5.6600,152082,85254700,2.03;2024-11-06,5.46,5.56,5.37,5.4900,129783,71051500,1.74;2024-11-05,5.35,5.53,5.34,5.4600,135349,73302000,1.81;2024-11-04,5.37,5.44,5.28,5.3600,92467,49393600,1.24;2024-11-01,5.50,5.54,5.27,5.3200,127262,68280300,1.70;2024-10-31,5.47,5.59,5.41,5.5300,159374,87529400,2.13;2024-10-30,5.42,5.42,5.29,5.3500,118365,63258600,1.58;2024-10-29,5.57,5.62,5.38,5.4100,184204,100549800,2.46;2024-10-28,5.41,5.76,5.38,5.6400,219147,122017400,2.93;2024-10-25,5.28,5.42,5.27,5.3700,167756,89992800,2.24;2024-10-24,5.17,5.28,5.11,5.2600,102200,53314400,1.37;2024-10-23,5.19,5.26,5.12,5.2000,140519,72769000,1.88;2024-10-22,5.03,5.21,5.02,5.2000,154525,78799400,2.07;2024-10-21,4.98,5.09,4.96,5.0400,131728,66096200,1.76;2024-10-18,4.93,5.03,4.86,4.9900,150130,74383800,2.01;2024-10-17,5.07,5.12,4.94,4.9500,96969,48648900,1.30;2024-10-16,4.97,5.07,4.94,5.0400,93931,47188100,1.26;2024-10-15,5.08,5.12,5.00,5.0100,110445,55806800,1.48;2024-10-14,4.93,5.10,4.92,5.0800,115907,58277500,1.55;2024-10-11,4.99,5.04,4.85,4.9000,105653,52152000,1.41;2024-10-10,4.90,5.14,4.81,5.0100,169823,84660900,2.27;2024-10-09,5.22,5.22,4.86,4.8600,215593,108229000,2.88;2024-10-08,5.72,5.72,5.06,5.3800,301345,161310400,4.03;2024-09-30,5.05,5.23,4.88,5.2000,258290,131408400,3.46;2024-09-27,4.72,4.82,4.69,4.8100,83220,39622400,1.11;2024-09-26,4.59,4.69,4.56,4.6900,88908,41165800,1.19;2024-09-25,4.60,4.72,4.56,4.5800,129841,60279000,1.74;2024-09-24,4.48,4.59,4.47,4.5800,102763,46585600,1.37;2024-09-23,4.41,4.45,4.37,4.4400,61611,27229500,0.82;2024-09-20,4.37,4.43,4.36,4.4000,55661,24483900,0.74;2024-09-19,4.26,4.44,4.26,4.4200,107480,47109300,1.44;2024-09-18,4.33,4.34,4.17,4.2500,65249,27676000,0.87;2024-09-13,4.34,4.36,4.30,4.3100,47679,20621500,0.64;2024-09-12,4.28,4.37,4.27,4.3400,68299,29655100,0.91;2024-09-11,4.31,4.37,4.27,4.3000,61645,26577800,0.82;2024-09-10,4.32,4.35,4.27,4.3500,49208,21228700,0.66;2024-09-09,4.26,4.35,4.23,4.3200,65394,28146500,0.87;2024-09-06,4.33,4.37,4.28,4.2800,81583,35198300,1.09;2024-09-05,4.35,4.58,4.29,4.3900,129601,57077700,1.73;2024-09-04,4.31,4.34,4.27,4.2900,51976,22392700,0.70;2024-09-03,4.30,4.37,4.28,4.3500,58543,25322300,0.78;2024-09-02,4.36,4.41,4.31,4.3300,68541,29903300,0.92;2024-08-30,4.33,4.45,4.29,4.3900,97742,42855300,1.31;2024-08-29,4.27,4.41,4.23,4.3600,69139,29934000,0.93;2024-08-28,4.28,4.33,4.22,4.2900,51265,21927600,0.69;2024-08-27,4.30,4.37,4.25,4.2900,85238,36746600,1.14;2024-08-26,4.20,4.33,4.20,4.3000,70668,30284500,0.95;2024-08-23,4.26,4.26,4.17,4.2000,54640,22972800,0.73;2024-08-22,4.26,4.33,4.25,4.2500,57835,24775600,0.77;2024-08-21,4.27,4.32,4.22,4.2900,53859,23096100,0.72;2024-08-20,4.35,4.35,4.21,4.2700,60711,25987500,0.81;2024-08-19,4.38,4.44,4.33,4.3500,66438,29046900,0.89;2024-08-16,4.51,4.52,4.39,4.4000,73203,32524200,0.98;2024-08-15,4.51,4.54,4.44,4.5100,76636,34511800,1.03;2024-08-14,4.56,4.63,4.52,4.5200,65945,30053900,0.88;2024-08-13,4.53,4.56,4.43,4.5600,64195,28888900,0.86;2024-08-12,4.58,4.60,4.48,4.5100,69440,31428600,0.93;2024-08-09,4.59,4.67,4.56,4.5900,103165,47602300,1.38;2024-08-08,4.55,4.61,4.48,4.5900,103403,47169500,1.38;2024-08-07,4.62,4.62,4.53,4.5500,96210,43841200,1.29;2024-08-06,4.60,4.65,4.53,4.6200,135172,62061200,1.81;2024-08-05,4.60,4.69,4.47,4.5700,180713,82810900,2.42;2024-08-02,4.61,4.74,4.61,4.6200,209898,97483000,2.81;2024-08-01,4.67,4.73,4.65,4.6900,250852,117602700,3.36;2024-07-31,4.99,4.99,4.64,4.7100,414246,195400600,5.54;2024-07-30,4.42,4.82,4.36,4.8200,156930,72418600,2.10;2024-07-29,4.36,4.40,4.31,4.3800,54802,23913400,0.73;2024-07-26,4.25,4.37,4.23,4.3500,69226,29928200,0.93;2024-07-25,4.28,4.33,4.16,4.2800,82995,35314200,1.11;2024-07-24,4.30,4.30,4.17,4.1700,68210,28805100,0.91;2024-07-23,4.39,4.42,4.30,4.3100,52324,22817200,0.70;2024-07-22,4.29,4.39,4.27,4.3700,81101,35268400,1.09;2024-07-19,4.28,4.33,4.25,4.2800,67794,29036400,0.91;2024-07-18,4.31,4.34,4.25,4.3100,106882,45836700,1.43;2024-07-17,4.33,4.66,4.31,4.3700,131571,58448200,1.76;2024-07-16,4.34,4.35,4.27,4.3400,44771,19295800,0.60;2024-07-15,4.40,4.40,4.30,4.3300,64354,27817500,0.86;2024-07-12,4.29,4.43,4.28,4.4000,96631,42338200,1.29;2024-07-11,4.18,4.31,4.18,4.2800,107985,46080500,1.44;2024-07-10,4.27,4.31,4.15,4.1500,123465,52068700,1.65;2024-07-09,4.06,4.12,3.95,4.0800,57568,23297800,0.77;2024-07-08,4.18,4.18,4.05,4.0600,53569,21901600,0.72;2024-07-05,4.18,4.23,4.14,4.2000,42157,17685000,0.56;2024-07-04,4.33,4.35,4.17,4.2000,60960,25763700,0.82;2024-07-03,4.35,4.40,4.32,4.3500,43329,18875600,0.58;2024-07-02,4.26,4.35,4.23,4.3300,54773,23636700,0.73;2024-07-01,4.23,4.30,4.18,4.2600,53504,22654400,0.72;2024-06-28,4.24,4.32,4.18,4.2200,59655,25417400,0.80;2024-06-27,4.30,4.35,4.23,4.2400,52352,22416500,0.70;2024-06-26,4.16,4.34,4.13,4.3300,65576,27765400,0.88;2024-06-25,4.17,4.23,4.13,4.1700,58373,24421800,0.78;2024-06-24,4.27,4.27,4.10,4.1300,67346,28030200,0.90;2024-06-21,4.26,4.34,4.24,4.2800,43794,18825800,0.59;2024-06-20,4.39,4.39,4.27,4.2700,51947,22411900,0.69;2024-06-19,4.35,4.45,4.35,4.3900,61373,27000000,0.82;2024-06-18,4.34,4.39,4.29,4.3800,48046,20949800,0.64;2024-06-17,4.40,4.40,4.30,4.3200,55385,24079700,0.74;2024-06-14,4.41,4.48,4.37,4.4000,61907,27318100,0.83;2024-06-13,4.56,4.57,4.42,4.4300,64214,28716400,0.86;2024-06-12,4.46,4.57,4.43,4.5400,61885,27973600,0.83;2024-06-11,4.45,4.49,4.33,4.4600,99084,43591400,1.33;2024-06-07,4.30,4.46,4.29,4.4500,114856,50535300,1.54;2024-06-06,4.55,4.60,4.19,4.2600,148770,64479200,1.99;2024-06-05,4.65,4.70,4.51,4.5200,79019,36130900,1.06;2024-06-04,4.78,4.79,4.61,4.6700,74886,34948800,1.00;2024-06-03,4.90,4.90,4.70,4.7600,88108,42054000,1.18;2024-05-31,4.94,4.98,4.87,4.9000,86629,42474600,1.16;2024-05-30,5.01,5.07,4.93,4.9400,75400,37554300,1.01;2024-05-29,4.98,5.08,4.94,5.0400,89955,45321900,1.20;2024-05-28,5.09,5.09,4.94,4.9600,65214,32533900,0.87;2024-05-27,5.03,5.11,4.96,5.0600,120787,60634100,1.62;2024-05-24,5.05,5.25,5.00,5.0600,122768,62759000,1.64