[{"seq":663421674,"ctime":1731326550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663421674.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u7696\u6295\u5de5\u4e1a\u62df\u51cf\u6301\u4e0d\u8d851%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600935,"type":"yidong"},{"seq":663336619,"ctime":1731052136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663336619.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da85.62%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":663290664,"ctime":1730967008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663290664.shtml","title":"\u534e\u5851\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653283.02\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600935,"type":"yidong"},{"seq":663024503,"ctime":1730363736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663024503.shtml","title":"A\u80a111\u6708\u903e\u767e\u5bb6\u4e0a\u5e02\u516c\u53f8\u89e3\u7981\uff0c\u54ea\u4e9b\u4e2a\u80a1\u89e3\u7981\u6570\u91cf\u5c45\u524d","source":"\u534e\u590f\u65f6\u62a5","author":"\u8c22\u78a7\u9e6d\u9648\u950b","stocks":600935,"type":"news"},{"seq":662967951,"ctime":1730275806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662967951.shtml","title":"\u534e\u5851\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652216.90\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600935,"type":"yidong"},{"seq":49685599,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49685599.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5b89\u5fbd\u534e\u5851\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600935,"type":"notice"},{"seq":662797819,"ctime":1729843608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797819.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da86.51%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.34%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"news"},{"seq":662552250,"ctime":1729239123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662552250.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da82.65%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.28%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"news"},{"seq":662462382,"ctime":1729061275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662462382.shtml","title":"\u4e0a\u5e02\u5373\u201c\u53d8\u8138\u201d\uff01\u8865\u6d41\u6210\u5e38\u6001\uff01\u534e\u5851\u80a1\u4efd\u201c\u5931\u8840\u201d\u4e25\u91cd","source":"\u6df1\u5733\u5546\u62a5","author":"\u6731\u5cf0","stocks":600935,"type":"news"},{"seq":662391664,"ctime":1728903181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662391664.shtml","title":"\u534e\u5851\u80a1\u4efd\u4e0a\u5e02\u5373\u201c\u53d8\u8138\u201d\uff01\u5374\u53c8\u8981\u878d\u8d442\u4ebf\uff01\u52df\u6295\u9879\u76ee\u53d8\u66f4\u4e24\u6b21\u8fd8\u6ca1\u5b8c\u6210","source":"\u56fd\u9645\u91d1\u878d\u62a5","stocks":600935,"type":"yidong"},{"seq":662331301,"ctime":1728634354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662331301.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u8dcc-6.57%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":662000010,"ctime":1727338205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/662000010.shtml","title":"\u534e\u5851\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651205.01\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600935,"type":"yidong"},{"seq":661885178,"ctime":1727082907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661885178.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a2024\u5e749\u670820\u65e5\uff0c\u516c\u53f8\u7684\u80a1\u4e1c\u6570\u4e3a54215","source":"\u91d1\u878d\u754c","stocks":600935,"type":"news"},{"seq":661702337,"ctime":1726216642,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661702337.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u8dcc-1.99%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":661297863,"ctime":1725004825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297863.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da83.43%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.86%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":661290133,"ctime":1724982686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661290133.shtml","title":"\u534e\u5851\u80a1\u4efd\u52a0\u5927\u89c6\u9891\u53cd\u201c\u4e09\u8fdd\u201d\u529b\u5ea6","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":600935,"type":"yidong"},{"seq":661161790,"ctime":1724727609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661161790.shtml","title":"\u534e\u5851\u80a1\u4efd\u6253\u9020\u7eff\u8272\u4f4e\u78b3\u521b\u65b0\u578b\u4f01\u4e1a","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":600935,"type":"yidong"},{"seq":661122036,"ctime":1724656779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661122036.shtml","title":"\u534e\u5851\u80a1\u4efd\u7cbe\u7ec6\u7ba1\u63a7\u89c1\u5b9e\u6548","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":600935,"type":"yidong"},{"seq":661093360,"ctime":1724413764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661093360.shtml","title":"\u6570\u636e\u8d44\u6e90\u5165\u8868\u5143\u5e74\uff0c\u201c\u4e0d\u80fd\u7b49\u201d\u4e0e\u201c\u6025\u4e0d\u5f97\u201d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600935,"type":"news"},{"seq":661077491,"ctime":1724402853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661077491.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u8dcc-3.57%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.7%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":660897401,"ctime":1723997657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660897401.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u201c\u6570\u636e\u8d44\u6e90\u201d\u5165\u8868\u5728\u8c28\u614e\u4e2d\u4e0a\u8def 12\u5bb6\u516c\u53f8\u5728\u4e2d\u62a5\u4e2d\u62ab\u9732\u6570\u636e\u8d44\u6e90\uff0c\u5176\u4e2d4\u5bb6\u7d27\u6025\u66f4\u6b63\u5e76\u6e05\u7a7a\u62ab\u9732\u91d1\u989d","source":"\u8bc1\u5238\u65e5\u62a5","stocks":600935,"type":"news"},{"seq":660862865,"ctime":1723795406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660862865.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u8dcc-1.74%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.34%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":660825625,"ctime":1723714230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660825625.shtml","title":"4\u5bb6\u4e0a\u5e02\u516c\u53f813\u4ebf\u5143\u5b58\u8d27\u5168\u662f\u201c\u6570\u636e\u8d44\u6e90\u201d\uff1f\u6709\u516c\u53f8\u706b\u901f\u66f4\u6b63\u534a\u5e74\u62a5\u9519\u8bef\uff5c\u805a\u7126\u4e0a\u5e02\u516c\u53f8\u6570\u636e\u8d44\u4ea7\u5165\u8868","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600935,"type":"news"},{"seq":660799440,"ctime":1723638859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660799440.shtml","title":"\u5df2\u6709\u4e09\u5bb6\u4e0a\u5e02\u516c\u53f8\u5165\u8868\u6570\u636e\u8d44\u6e90\u91d1\u989d\u7834\u4ebf\u5143\uff0c\u6700\u9ad8\u8d855\u4ebf","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600935,"type":"news"},{"seq":660738036,"ctime":1723532870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240813\/660738036.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u9ad8\u8d28\u91cf\u53d1\u5c55\u6ce8\u5165\u201c\u7ea2\u8272\u52a8\u80fd\u201d","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":600935,"type":"yidong"},{"seq":660351111,"ctime":1722428155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660351111.shtml","title":"\u534e\u5851\u80a1\u4efd: \u516c\u53f82024\u5e74\u4e8c\u5b63\u5ea6\u7d2f\u8ba1\u5b9e\u73b0PVC\u4ea7\u91cf288200.00\u5428","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600935,"type":"yidong"},{"seq":48631055,"ctime":1722355648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240731\/48631055.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5b89\u5fbd\u534e\u5851\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600935,"type":"notice"},{"seq":48631065,"ctime":1722355541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240731\/48631065.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5b89\u5fbd\u534e\u5851\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600935,"type":"notice"},{"seq":660262392,"ctime":1722253916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660262392.shtml","title":"7\u670829\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u836f\u660e\u5eb7\u5fb7\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d20.20%","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":600935,"type":"yidong"},{"seq":660249981,"ctime":1722245988,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660249981.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5efa\u4fe1\u91d1\u878d\u62df\u51cf\u6301\u4e0d\u8d85\u8fc71%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600935,"type":"yidong"},{"seq":660194279,"ctime":1721981883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194279.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u8dcc-2.00% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.07%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":660088093,"ctime":1721741970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240723\/660088093.shtml","title":"\u534e\u5851\u80a1\u4efd\u4e00\u8463\u4e8b\u5bf9\u7ecf\u7406\u5c42\u4e1a\u7ee9\u8003\u6838\u8bae\u6848\u6295\u4e0b\u53cd\u5bf9\u7968 2023\u5e74\u76ee\u6807\u51c0\u5229\u6da6\u5b8c\u6210\u4e0d\u52305%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600935,"type":"news"},{"seq":660017089,"ctime":1721632068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660017089.shtml","title":"\u7834\u53d1\u80a1\u534e\u5851\u80a1\u4efd\u9884\u8ba1\u4e0a\u534a\u5e74\u589e\u4e8f 2021\u5e74\u4e0a\u5e02\u52df\u8d4415.2\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600935,"type":"yidong"},{"seq":659966569,"ctime":1721358053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659966569.shtml","title":"\u534e\u5851\u201c\u4e09\u7d27\u4e09\u591a\u201d\u63a8\u52a8\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":600935,"type":"yidong"},{"seq":659754168,"ctime":1720771225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659754168.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da81.60% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.87%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":48401447,"ctime":1720541243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48401447.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5b89\u5fbd\u534e\u5851\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600935,"type":"notice"},{"seq":659531157,"ctime":1720168422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659531157.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da81.02% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.61%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":659306868,"ctime":1719563111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659306868.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u8dcc-2.17% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.15%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":659072994,"ctime":1718961578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659072994.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u8dcc-3.15% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":658835863,"ctime":1718352944,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658835863.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u8dcc-1.30%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"news"},{"seq":658456945,"ctime":1717400235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658456945.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5e74\u4ea712\u4e07\u5428\u751f\u7269\u53ef\u964d\u89e3\u65b0\u6750\u6599\u9879\u76ee\u6709\u671b\u5e74\u5185\u6295\u4ea7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600935,"type":"yidong"}]

2024-11-13,2.65,2.69,2.59,2.6300,243875,64184800,1.31;2024-11-12,2.74,2.75,2.64,2.6700,317374,85418500,1.71;2024-11-11,2.77,2.79,2.70,2.7400,245849,67282400,1.33;2024-11-08,2.79,2.81,2.73,2.7800,296403,82149800,1.60;2024-11-07,2.65,2.79,2.62,2.7800,372721,101806500,2.01;2024-11-06,2.66,2.68,2.60,2.6600,275604,72982600,1.49;2024-11-05,2.55,2.68,2.54,2.6600,370001,97073000,1.99;2024-11-04,2.54,2.60,2.49,2.5500,255476,64680600,1.38;2024-11-01,2.62,2.73,2.54,2.5500,399948,104136300,2.16;2024-10-31,2.57,2.82,2.56,2.6800,630849,171428900,3.40;2024-10-30,2.46,2.66,2.45,2.5800,435768,111794000,2.35;2024-10-29,2.57,2.57,2.46,2.4700,202349,50572000,1.09;2024-10-28,2.46,2.56,2.46,2.5600,208046,52596600,1.12;2024-10-25,2.40,2.47,2.40,2.4600,148396,36269500,0.80;2024-10-24,2.39,2.41,2.36,2.4000,99481,23751800,0.54;2024-10-23,2.35,2.41,2.33,2.3900,196996,46876300,1.06;2024-10-22,2.28,2.34,2.27,2.3400,134608,31063400,0.73;2024-10-21,2.33,2.33,2.27,2.2800,152379,34925200,0.82;2024-10-18,2.28,2.35,2.26,2.3100,169676,39064400,0.91;2024-10-17,2.35,2.37,2.28,2.2800,111585,25868400,0.60;2024-10-16,2.32,2.37,2.31,2.3300,102340,24001700,0.55;2024-10-15,2.38,2.41,2.33,2.3300,103453,24520200,0.56;2024-10-14,2.38,2.41,2.35,2.3900,85621,20394500,0.46;2024-10-11,2.47,2.47,2.36,2.3700,125676,30231900,0.68;2024-10-10,2.45,2.50,2.41,2.4700,166304,41015500,0.90;2024-10-09,2.64,2.64,2.43,2.4300,278365,69960100,1.50;2024-10-08,2.80,2.81,2.55,2.6700,401853,107177100,2.17;2024-09-30,2.42,2.58,2.39,2.5500,318896,79475600,1.72;2024-09-27,2.31,2.35,2.30,2.3500,120350,28056200,0.65;2024-09-26,2.20,2.29,2.18,2.2900,137720,30932700,0.74;2024-09-25,2.16,2.25,2.15,2.2000,163890,36295500,0.88;2024-09-24,2.07,2.16,2.07,2.1500,109373,23202400,0.59;2024-09-23,2.06,2.08,2.05,2.0700,27813,5746000,0.15;2024-09-20,2.06,2.08,2.04,2.0600,38984,8024200,0.21;2024-09-19,2.02,2.09,2.01,2.0700,72292,14900500,0.39;2024-09-18,2.03,2.04,1.98,2.0100,68022,13638500,0.37;2024-09-13,2.05,2.06,2.03,2.0400,41912,8558800,0.23;2024-09-12,2.05,2.07,2.04,2.0500,38946,8007200,0.21;2024-09-11,2.06,2.06,2.03,2.0400,32279,6597100,0.17;2024-09-10,2.04,2.06,2.02,2.0600,45876,9374100,0.25;2024-09-09,2.04,2.07,2.03,2.0400,39664,8137700,0.21;2024-09-06,2.10,2.10,2.04,2.0500,58389,12072100,0.31;2024-09-05,2.09,2.11,2.08,2.0900,37657,7881200,0.20;2024-09-04,2.12,2.13,2.08,2.0900,51240,10783700,0.28;2024-09-03,2.13,2.15,2.11,2.1200,38408,8162900,0.21;2024-09-02,2.14,2.16,2.12,2.1300,49014,10489800,0.26;2024-08-30,2.11,2.16,2.10,2.1400,67562,14423200,0.36;2024-08-29,2.10,2.12,2.07,2.1200,39449,8270100,0.21;2024-08-28,2.10,2.11,2.06,2.1000,40153,8397700,0.22;2024-08-27,2.11,2.14,2.09,2.1000,41624,8762300,0.22;2024-08-26,2.08,2.14,2.07,2.1100,73806,15596800,0.40;2024-08-23,2.12,2.13,2.08,2.0800,64137,13418100,0.35;2024-08-22,2.15,2.16,2.12,2.1200,47549,10137600,0.26;2024-08-21,2.14,2.17,2.14,2.1500,35847,7705300,0.19;2024-08-20,2.18,2.18,2.14,2.1500,54479,11759400,0.29;2024-08-19,2.17,2.19,2.16,2.1800,48425,10554100,0.26;2024-08-16,2.22,2.22,2.17,2.1800,96478,21152900,0.52;2024-08-15,2.21,2.24,2.17,2.2100,132736,29306800,0.72;2024-08-14,2.37,2.38,2.23,2.2400,251882,57370600,1.36;2024-08-13,2.29,2.35,2.25,2.3500,241299,55672900,1.30;2024-08-12,2.25,2.29,2.23,2.2800,115160,25999200,0.62;2024-08-09,2.28,2.28,2.24,2.2500,56340,12719800,0.30;2024-08-08,2.24,2.27,2.22,2.2600,61657,13867600,0.33;2024-08-07,2.25,2.26,2.23,2.2400,41622,9340700,0.22;2024-08-06,2.22,2.26,2.22,2.2500,64576,14472300,0.35;2024-08-05,2.25,2.29,2.21,2.2100,109313,24593900,0.59;2024-08-02,2.25,2.29,2.25,2.2700,79502,18062800,0.43;2024-08-01,2.30,2.33,2.27,2.2800,108337,24791800,0.58;2024-07-31,2.26,2.32,2.25,2.3000,135802,31057700,0.73;2024-07-30,2.24,2.27,2.24,2.2700,34381,7772200,0.19;2024-07-29,2.25,2.27,2.23,2.2600,24320,5477600,0.13;2024-07-26,2.23,2.27,2.23,2.2600,31985,7222800,0.17;2024-07-25,2.19,2.26,2.18,2.2400,46436,10348900,0.25;2024-07-24,2.22,2.24,2.20,2.2000,39743,8795600,0.21;2024-07-23,2.25,2.28,2.23,2.2300,50071,11306700,0.27;2024-07-22,2.26,2.30,2.24,2.2500,49693,11259000,0.27;2024-07-19,2.22,2.26,2.21,2.2500,49142,10970100,0.27;2024-07-18,2.26,2.26,2.20,2.2300,51517,11448000,0.28;2024-07-17,2.24,2.27,2.22,2.2500,40675,9149300,0.22;2024-07-16,2.23,2.28,2.21,2.2400,49864,11182100,0.27;2024-07-15,2.30,2.30,2.22,2.2300,53521,12045300,0.29;2024-07-12,2.29,2.32,2.27,2.2900,75475,17346700,0.41;2024-07-11,2.18,2.32,2.18,2.2700,169567,38406900,0.91;2024-07-10,2.24,2.25,2.11,2.1500,126706,27455300,0.68;2024-07-09,2.29,2.31,2.22,2.2900,60999,13841200,0.33;2024-07-08,2.35,2.36,2.28,2.2800,43638,10079200,0.24;2024-07-05,2.33,2.36,2.29,2.3600,50637,11814300,0.27;2024-07-04,2.37,2.39,2.32,2.3200,62488,14687800,0.34;2024-07-03,2.37,2.41,2.36,2.3700,48696,11626600,0.26;2024-07-02,2.34,2.40,2.32,2.3800,73101,17372300,0.39;2024-07-01,2.29,2.35,2.28,2.3400,73862,17120900,0.40;2024-06-28,2.30,2.35,2.29,2.2900,57661,13378700,0.31;2024-06-27,2.34,2.36,2.29,2.3100,60958,14192500,0.33;2024-06-26,2.31,2.35,2.27,2.3500,68422,15796800,0.37;2024-06-25,2.29,2.32,2.28,2.3000,57137,13160200,0.31;2024-06-24,2.36,2.36,2.26,2.2900,75154,17297200,0.41;2024-06-21,2.40,2.42,2.36,2.3600,48372,11515400,0.26;2024-06-20,2.39,2.42,2.39,2.4100,59397,14279600,0.32;2024-06-19,2.39,2.45,2.39,2.4000,58444,14136200,0.32;2024-06-18,2.37,2.40,2.36,2.3900,38025,9080700,0.20;2024-06-17,2.39,2.40,2.37,2.3800,44465,10574700,0.24;2024-06-14,2.41,2.42,2.38,2.4000,44006,10548500,0.24;2024-06-13,2.47,2.47,2.40,2.4100,51999,12613900,0.28;2024-06-12,2.47,2.48,2.45,2.4600,48529,11940600,0.26;2024-06-11,2.48,2.50,2.45,2.4600,52052,12848800,0.28;2024-06-07,2.44,2.49,2.43,2.4900,61049,15070500,0.33;2024-06-06,2.51,2.54,2.40,2.4200,113123,27774400,0.61;2024-06-05,2.54,2.63,2.52,2.5300,74945,19235700,0.40;2024-06-04,2.54,2.56,2.52,2.5600,57362,14589800,0.31;2024-06-03,2.58,2.59,2.52,2.5600,110183,28106800,0.59;2024-05-31,2.59,2.61,2.58,2.5900,56412,14613700,0.30;2024-05-30,2.59,2.66,2.59,2.6000,80954,21205300,0.44;2024-05-29,2.67,2.69,2.60,2.6100,145562,38464200,0.78;2024-05-28,2.61,2.86,2.59,2.7000,206840,56527000,1.12;2024-05-27,2.61,2.64,2.58,2.6200,60519,15752700,0.33;2024-05-24,2.67,2.67,2.63,2.6300,55311,14636700,0.30;2024-05-23,2.73,2.73,2.64,2.6500,87317,23263400,0.47;2024-05-22,2.72,2.74,2.70,2.7300,50455,13743700,0.27;2024-05-21,2.75,2.76,2.70,2.7100,67317,18348900,0.36;2024-05-20,2.76,2.78,2.75,2.7500,66804,18453300,0.36;2024-05-17,2.70,2.76,2.69,2.7500,76234,20770600,0.41;2024-05-16,2.68,2.73,2.68,2.7000,64540,17485200,0.35;2024-05-15,2.69,2.71,2.68,2.6800,62121,16724300,0.33