[{"seq":658917355,"ctime":1718639696,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658917355.shtml","title":"\u53c8\u67092\u53eaA\u80a1\u9000\u5e02\uff01\u5468\u4e8c\u8d77\u505c\u724c","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u738b\u519b","stocks":600836,"type":"news"},{"seq":658914635,"ctime":1718629957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658914635.shtml","title":"\u8fd110\u4e07\u80a1\u4e1c\u6ce8\u610f\uff01\u521a\u521a\uff0c\u8fd9\u4e24\u53ea\u80a1\u7968\u5f3a\u5236\u9000\u5e02\uff01\u660e\u8d77\u505c\u724c","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5fc6\u5c71","stocks":600836,"type":"news"},{"seq":658909362,"ctime":1718625854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658909362.shtml","title":"6\u670817\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u6377\u5b89\u9ad8\u79d1\u5b59\u516c\u53f8\u88ab\u7981\u6b62\u53c2\u52a0\u5168\u519b\u7269\u8d44\u5de5\u7a0b\u670d\u52a1\u91c7\u8d2d\u6d3b\u52a8","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":600836,"type":"yidong"},{"seq":658898021,"ctime":1718618782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658898021.shtml","title":"*ST\u6613\u8fde\uff1a\u62df\u7ec8\u6b62\u516c\u53f8\u80a1\u7968\u4e0a\u5e02","source":"\u91d1\u878d\u754c","stocks":600836,"type":"news"},{"seq":48111963,"ctime":1718294768,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240614\/48111963.shtml","title":"*ST\u6613\u8fde\uff1a*ST\u6613\u8fde\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u5341\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600836,"type":"notice"},{"seq":658788056,"ctime":1718260401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658788056.shtml","title":"13\u8fde\u8dcc\u505c\uff01*ST\u6613\u8fde\u201c\u6d88\u5931\u201d\u768410\u4ebf\u5143\u9884\u4ed8\u6b3e\u53bb\u54ea\uff1f\u4f9b\u5e94\u5546\uff1a\u94b1\u6ca1\u5230\u6211\u4eec\u8fd9\u91cc","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600836,"type":"yidong"},{"seq":48048741,"ctime":1718208368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240613\/48048741.shtml","title":"*ST\u6613\u8fde\uff1a*ST\u6613\u8fde\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e5d\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600836,"type":"notice"},{"seq":48027579,"ctime":1718121968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240612\/48027579.shtml","title":"*ST\u6613\u8fde\uff1a*ST\u6613\u8fde\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u516b\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600836,"type":"notice"},{"seq":47990521,"ctime":1717689968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240607\/47990521.shtml","title":"*ST\u6613\u8fde\uff1a*ST\u6613\u8fde\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u516d\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600836,"type":"notice"},{"seq":47977609,"ctime":1717603568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240606\/47977609.shtml","title":"*ST\u6613\u8fde\uff1a*ST\u6613\u8fde\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e94\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600836,"type":"notice"},{"seq":47958833,"ctime":1717517168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240605\/47958833.shtml","title":"*ST\u6613\u8fde\uff1a*ST\u6613\u8fde\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u56db\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600836,"type":"notice"},{"seq":47944237,"ctime":1717430768,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240604\/47944237.shtml","title":"*ST\u6613\u8fde\uff1a*ST\u6613\u8fde\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e09\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600836,"type":"notice"},{"seq":658363117,"ctime":1717060693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658363117.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u5b50\u516c\u53f8\u53c2\u52a0\u4e2d\u56fd\uff08\u56fd\u9645\uff09\u4e73\u4e1a\u6280\u672f\u535a\u89c8\u4f1a","source":"\u4e0a\u6d77\u6613\u8fde\u5b98\u5fae","author":"\u4e0a\u6d77\u6613\u8fde","stocks":600836,"type":"yidong"},{"seq":658199513,"ctime":1716559639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658199513.shtml","title":"*ST\u6613\u8fde\uff1a\u516c\u53f8\u80a1\u7968\u5b58\u5728\u9000\u5e02\u98ce\u9669","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600836,"type":"news"},{"seq":658127731,"ctime":1716450731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658127731.shtml","title":"*ST\u6613\u8fde05\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600836,"type":"yidong"},{"seq":47771027,"ctime":1716221168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240521\/47771027.shtml","title":"*ST\u6613\u8fde\uff1a*ST\u6613\u8fde\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u5b58\u5728\u56e0\u80a1\u4ef7\u4f4e\u4e8e1\u5143\u800c\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600836,"type":"notice"},{"seq":657895529,"ctime":1715845881,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657895529.shtml","title":"*ST\u6613\u8fde05\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600836,"type":"yidong"},{"seq":657857266,"ctime":1715763626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657857266.shtml","title":"\u4f9b\u5e94\u5546\u4e0e\u516c\u53f8\u7591\u4f3c\u5b58\u5728\u5173\u8054\u5173\u7cfb\u3001\u5927\u989d\u9884\u4ed8\u6b3e\u5546\u4e1a\u5b9e\u8d28\u5b58\u7591 *ST\u6613\u8fde\u6536\u4e0a\u4ea4\u6240\u5e74\u62a5\u95ee\u8be2\u51fd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600836,"type":"news"},{"seq":657809956,"ctime":1715673058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657809956.shtml","title":"*ST\u6613\u8fde05\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600836,"type":"yidong"},{"seq":657776413,"ctime":1715598407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657776413.shtml","title":"*ST\u6613\u8fde\uff1a*\u63a7\u80a1\u80a1\u4e1c\u6240\u6301\u90e8\u5206\u80a1\u4efd\u5b58\u5728\u88ab\u5f3a\u5236\u5e73\u4ed3\u88ab\u52a8\u51cf\u6301\u98ce\u9669","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600836,"type":"news"},{"seq":657636706,"ctime":1715181952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240508\/657636706.shtml","title":"25\u53eaA\u80a1\u201c\u9501\u5b9a\u9000\u5e02\u201d\uff0c\u8d8580\u5bb6\u516c\u53f8\u201c\u62ab\u661f\u6234\u5e3d\u201d\uff01A\u80a1\u4f18\u80dc\u52a3\u6c70\u52a0\u901f","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u738b\u519b","stocks":600836,"type":"news"},{"seq":657432315,"ctime":1714401902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657432315.shtml","title":"\u4e0a\u6d77\u6613\u8fde\uff1a\u516c\u53f8\u80a1\u7968\u5c06\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7b49","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600836,"type":"yidong"},{"seq":47416055,"ctime":1714320368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47416055.shtml","title":"\u4e0a\u6d77\u6613\u8fde\uff1a\u4e0a\u6d77\u6613\u8fde\u5173\u4e8e\u7acb\u6848\u8c03\u67e5\u8fdb\u5c55\u66a8\u80a1\u7968\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u7b2c\u4e09\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600836,"type":"notice"},{"seq":47247665,"ctime":1714061168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47247665.shtml","title":"\u4e0a\u6d77\u6613\u8fde\uff1a\u4e0a\u6d77\u6613\u8fde\u5173\u4e8e\u80a1\u7968\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u7b2c\u4e8c\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600836,"type":"notice"},{"seq":657282292,"ctime":1714037286,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240425\/657282292.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u6da8\u505c\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u51651032.82\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600836,"type":"yidong"},{"seq":657276124,"ctime":1714031464,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240425\/657276124.shtml","title":"\u4e0a\u6d77\u6613\u8fde04\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600836,"type":"yidong"},{"seq":657083712,"ctime":1713521945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240419\/657083712.shtml","title":"\u3010\u76ee\u6807\u9a71\u52a8 \u4f7f\u547d\u5fc5\u8fbe\u3011\u4e0a\u6d77\u6613\u8fde\u4e3e\u884c2024\u5e74\u5ea6\u7ecf\u8425\u76ee\u6807\u8d23\u4efb\u4e66\u7b7e\u7ea6\u4eea\u5f0f","source":"\u4e0a\u6d77\u6613\u8fde\u5b98\u5fae","author":"\u4e0a\u6d77\u6613\u8fde","stocks":600836,"type":"yidong"},{"seq":656936694,"ctime":1713265026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240416\/656936694.shtml","title":"\u6613\u8fde\u79d1\u6280\u8363\u83b7\u201c\u56fd\u5bb6\u9ad8\u65b0\u6280\u672f\u4f01\u4e1a\u201d\u4e13\u9879\u8865\u52a9\u8d44\u91d1\u5956\u52b1","source":"\u4e0a\u6d77\u6613\u8fde\u5b98\u5fae","author":"\u6613\u8fde\u79d1\u6280","stocks":600836,"type":"yidong"},{"seq":656875654,"ctime":1713171866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656875654.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u8463\u4e8b\u957f\u67cf\u677e\u524d\u5f80\u5e7f\u4e1c\u548c\u5e73\u53bf\u8c03\u7814\u4ea4\u6d41\u5e76\u7b7e\u7f72\u300a\u5408\u4f5c\u6846\u67b6\u534f\u8bae\u300b","source":"\u4e0a\u6d77\u6613\u8fde\u5b98\u5fae","author":"\u4e0a\u6d77\u6613\u8fde","stocks":600836,"type":"yidong"},{"seq":656576558,"ctime":1712116221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240403\/656576558.shtml","title":"\u7126\u4f5c\u56fd\u8d44\u96c6\u56e2\u6765\u8bbf\u4e0a\u6d77\u6613\u8fde\u603b\u90e8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u5434\u7eee\u73a5","stocks":600836,"type":"yidong"},{"seq":656220689,"ctime":1711111130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656220689.shtml","title":"\u4e94\u5927\u8fdd\u6cd5\u8fdd\u89c4\u4e71\u8c61\u88ab\u4e25\u6253\uff0cA\u80a1\u7f5a\u5355\u540c\u6bd4\u589e\u957f\u8d856\u6210","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600836,"type":"news"},{"seq":656167994,"ctime":1711023337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656167994.shtml","title":"\u7acb\u6848\u3001\u7559\u7f6e\u3001\u5904\u7f5a\uff0c\u5f00\u5e74\u6765\u201c\u51fa\u4e8b\u201d\u7684\u4e0a\u5e02\u516c\u53f8\u90fd\u6709\u54ea\u4e9b","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600836,"type":"news"},{"seq":656111991,"ctime":1710930726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240320\/656111991.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u8463\u4e8b\u957f\u67cf\u677e\u5e26\u961f\u62dc\u8bbf\u5317\u4eac\u9996\u519c\u98df\u54c1\u96c6\u56e2\u6709\u9650\u516c\u53f8","source":"\u4e0a\u6d77\u6613\u8fde\u5b98\u5fae","stocks":600836,"type":"yidong"},{"seq":655832827,"ctime":1710231084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655832827.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652708.19\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600836,"type":"yidong"},{"seq":655827873,"ctime":1710214203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655827873.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u8463\u4e8b\u957f\u67cf\u677e\u5e26\u961f\u62dc\u8bbf\u91cd\u5e86\u9686\u946b\u901a\u7528\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f8","source":"\u4e0a\u6d77\u6613\u8fde\u5b98\u5fae","stocks":600836,"type":"news"},{"seq":655691381,"ctime":1709796832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655691381.shtml","title":"\u5305\u88c5\u6750\u6599\u884c\u4e1a7\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa4700.5\u4e07\u5143\uff0c\u738b\u5b50\u65b0\u6750\u3001\u76db\u901a\u80a1\u4efd\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":600836,"type":"news"},{"seq":655649855,"ctime":1709711589,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655649855.shtml","title":"\u4e0a\u6d77\u6613\u8fde03\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600836,"type":"yidong"}]

2024-06-17,0.45,0.45,0.45,0.4500,12831,577400,0.19;2024-06-14,0.47,0.47,0.47,0.4700,4370,205400,0.07;2024-06-13,0.49,0.49,0.49,0.4900,2185,107100,0.03;2024-06-12,0.52,0.52,0.52,0.5200,2515,130800,0.04;2024-06-11,0.55,0.55,0.55,0.5500,2201,121100,0.03;2024-06-07,0.58,0.58,0.58,0.5800,6873,398600,0.10;2024-06-06,0.61,0.61,0.61,0.6100,1977,120600,0.03;2024-06-05,0.64,0.64,0.64,0.6400,12826,820900,0.19;2024-06-04,0.67,0.67,0.67,0.6700,21496,1440200,0.32;2024-06-03,0.70,0.70,0.70,0.7000,14296,1000700,0.21;2024-05-31,0.74,0.74,0.74,0.7400,13364,988900,0.20;2024-05-30,0.78,0.78,0.78,0.7800,18674,1456600,0.28;2024-05-29,0.82,0.82,0.82,0.8200,14745,1209100,0.22;2024-05-28,0.86,0.86,0.86,0.8600,31426,2702600,0.47;2024-05-27,1.01,1.01,0.91,0.9100,664487,63174700,9.99;2024-05-24,0.96,0.96,0.96,0.9600,157768,15145700,2.37;2024-05-23,0.83,0.91,0.83,0.9100,501066,43420700,7.53;2024-05-22,0.87,0.87,0.87,0.8700,32982,2869400,0.50;2024-05-21,0.92,0.94,0.92,0.9200,122914,11324600,1.85;2024-05-20,1.03,1.05,0.97,0.9700,460120,45790400,6.92;2024-05-17,1.05,1.08,1.01,1.0200,452827,47106300,6.81;2024-05-16,1.01,1.09,0.99,1.0600,670128,69713300,10.07;2024-05-15,1.06,1.07,1.04,1.0400,419041,43829100,6.30;2024-05-14,1.09,1.13,1.09,1.0900,875095,95778000,13.15;2024-05-13,1.15,1.15,1.15,1.1500,99795,11476400,1.50;2024-05-10,1.21,1.21,1.21,1.2100,12878,1558200,0.19;2024-05-09,1.27,1.27,1.27,1.2700,14740,1872000,0.22;2024-05-08,1.34,1.34,1.34,1.3400,16728,2241600,0.25;2024-05-07,1.41,1.41,1.41,1.4100,7785,1097700,0.12;2024-05-06,1.48,1.48,1.48,1.4800,38926,5761000,0.59;2024-04-29,1.51,1.75,1.51,1.5600,808536,125921800,12.15;2024-04-26,1.79,1.79,1.65,1.6800,847874,143114500,12.75;2024-04-25,1.65,1.83,1.62,1.8300,580387,100458000,8.72;2024-04-24,1.70,1.72,1.64,1.6600,374799,62563600,5.63;2024-04-23,1.63,1.73,1.62,1.7000,474236,80572100,7.13;2024-04-22,1.64,1.70,1.59,1.6400,437992,71814700,6.58;2024-04-19,1.78,1.84,1.67,1.6700,754462,130444000,11.34;2024-04-18,1.89,1.93,1.85,1.8500,927787,173700300,13.95;2024-04-17,1.93,2.10,1.93,2.0500,976096,194591000,14.67;2024-04-16,2.14,2.14,2.14,2.1400,18522,3963700,0.28;2024-04-15,2.38,2.38,2.38,2.3800,48155,11460900,0.72;2024-04-12,2.70,2.73,2.62,2.6400,138306,36902300,2.08;2024-04-11,2.68,2.77,2.68,2.7100,134796,36761900,2.03;2024-04-10,2.82,2.82,2.69,2.7100,152686,41755000,2.30;2024-04-09,2.78,2.84,2.76,2.8100,91989,25842000,1.38;2024-04-08,2.89,2.90,2.77,2.7900,197690,55772900,2.97;2024-04-03,2.96,2.97,2.88,2.9100,165059,48090000,2.48;2024-04-02,2.99,3.00,2.94,2.9600,153552,45525900,2.31;2024-04-01,2.88,2.99,2.88,2.9900,224436,66018000,3.37;2024-03-29,2.89,2.90,2.81,2.8700,208672,59549500,3.14;2024-03-28,2.83,2.94,2.80,2.8800,275571,79392200,4.14;2024-03-27,3.06,3.06,2.85,2.8500,343563,100707100,5.16;2024-03-26,3.03,3.08,3.00,3.0700,253890,77296100,3.82;2024-03-25,3.14,3.17,3.03,3.0300,349881,108555600,5.26;2024-03-22,3.22,3.28,3.17,3.1900,470010,151260500,7.07;2024-03-21,3.47,3.47,3.21,3.3200,883683,292903100,13.28;2024-03-20,3.08,3.39,3.05,3.2100,802210,257044000,12.06;2024-03-19,3.07,3.13,3.06,3.0800,240326,74283800,3.61;2024-03-18,3.04,3.08,3.02,3.0700,251767,76643700,3.78;2024-03-15,3.00,3.04,2.96,3.0300,203120,61037900,3.05;2024-03-14,3.00,3.05,2.95,3.0200,310829,93237400,4.67;2024-03-13,3.13,3.14,3.02,3.0300,391500,119359200,5.89;2024-03-12,2.98,3.28,2.98,3.1300,593008,184548400,8.91;2024-03-11,2.93,3.05,2.92,2.9900,365610,108738100,5.50;2024-03-08,2.82,3.01,2.78,2.9700,492720,143101000,7.41;2024-03-07,2.94,3.02,2.81,2.8300,615552,179690300,9.25;2024-03-06,2.63,2.89,2.62,2.8900,413940,114595900,6.22;2024-03-05,2.74,2.74,2.62,2.6300,299198,79565600,4.50;2024-03-04,2.81,2.84,2.68,2.7400,299646,82152400,4.50;2024-03-01,2.86,2.97,2.78,2.8200,362901,103060700,5.46;2024-02-29,2.68,2.88,2.68,2.8600,635340,178330400,9.55