[{"seq":662798083,"ctime":1729843919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662798083.shtml","title":"\u91d1\u9675\u996d\u5e97\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651069.85\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601007,"type":"yidong"},{"seq":662460654,"ctime":1729051087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662460654.shtml","title":"\u91d1\u9675\u996d\u5e97\u96c6\u56e2\u4e0e\u82cf\u76d0\u96c6\u56e2\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u5357\u4eac\u91d1\u9675\u996d\u5e97\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":601007,"type":"yidong"},{"seq":662377077,"ctime":1728889271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662377077.shtml","title":"\u6c5f\u82cf\u7701\u5c5e\u4e0a\u5e02\u56fd\u4f01\u4e0a\u534a\u5e74\u8425\u6536\u7a33\u5065\uff0c\u8fd1\u4e03\u6210\u5b9e\u73b0\u51c0\u5229\u6da6\u8f83\u5927\u5e45\u5ea6\u589e\u957f","source":"\u626c\u5b50\u665a\u62a5\u7f51","stocks":601007,"type":"news"},{"seq":662071447,"ctime":1727447417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662071447.shtml","title":"\u91d1\u9675\u996d\u5e97\u96c6\u56e2\u4e0e\u626c\u5b50\u56fd\u6295\u96c6\u56e2\u6d3d\u8c08\u4ea4\u6d41","source":"\u5357\u4eac\u91d1\u9675\u996d\u5e97\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":601007,"type":"yidong"},{"seq":662038167,"ctime":1727402336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662038167.shtml","title":"\u653f\u7b56\u201c\u5927\u793c\u5305\u201d\u52a9\u653b\uff0c\u9910\u996e\u677f\u5757\u6da8\u52bf\u538b\u4e0d\u4f4f\u4e86","source":"\u667a\u901a\u8d22\u7ecf","stocks":601007,"type":"news"},{"seq":661998502,"ctime":1727335147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/661998502.shtml","title":"\u6c5f\u82cf\u4e2d\u6c5f\u79d1\u521b\u4ea7\u4e1a\u53d1\u5c55\u516c\u53f8\u6210\u7acb \u6ce8\u518c\u8d44\u672c10\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":601007,"type":"news"},{"seq":661975351,"ctime":1727264474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661975351.shtml","title":"\u884c\u4e1a\u4f9b\u9700\u751f\u53d8\u7ecf\u8425\u538b\u529b\u589e\u52a0 \u91d1\u9675\u996d\u5e97\u603b\u7ecf\u7406\u79f0\u5c06\u591a\u65b9\u7740\u624b\u63d0\u5347\u5229\u6da6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":601007,"type":"yidong"},{"seq":661850122,"ctime":1726830644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661850122.shtml","title":"\u65c5\u6e38\u677f\u5757\u6301\u7eed\u9ad8\u666f\u6c14","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u5b97\u5408","stocks":601007,"type":"news"},{"seq":661754038,"ctime":1726624204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240918\/661754038.shtml","title":"\u65c5\u6e38\u3001\u9152\u5e97\u677f\u5757\u9707\u8361\u8d70\u4f4e \u4e91\u5357\u65c5\u6e38\u8dcc\u8d856%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601007,"type":"news"},{"seq":661461166,"ctime":1725517995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661461166.shtml","title":"\u6c11\u751f\u8bc1\u5238\uff1a\u793e\u670d\u677f\u575724H1\u6536\u5165\u589e\u957f\u4f46\u5229\u6da6\u7565\u964d\uff0cK12\u57f9\u8bad\u3001\u51fa\u5883\u6e38\u3001\u4eba\u670d\u884c\u4e1a\u8868\u73b0\u4eae\u773c","source":"\u667a\u901a\u8d22\u7ecf","stocks":601007,"type":"news"},{"seq":661450624,"ctime":1725476097,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661450624.shtml","title":"\u9152\u5e97\u884c\u4e1a\u4e0a\u534a\u5e74\u4e1a\u7ee9\u5411\u597d\uff0c\u4f01\u4e1a\u6301\u7eed\u52a0\u7801\u4e0b\u6c89\u5e02\u573a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601007,"type":"yidong"},{"seq":661424203,"ctime":1725424268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661424203.shtml","title":"\u9152\u5e97\u623f\u4ef7\u6da8\u4e0d\u52a8\u4e86\uff0c\u5de8\u5934\u4ecd\u75af\u72c2\u5f00\u5e97","source":"\u65f6\u4ee3\u8d22\u7ecf","author":"\u6797\u5fc3\u6797","stocks":601007,"type":"news"},{"seq":661419527,"ctime":1725411626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661419527.shtml","title":"\u4e9a\u6735\u3001\u4e07\u8c6a\u623f\u4ef7\u90fd\u5728\u8dcc\uff0c\u9152\u5e97\u5de8\u5934\u4eec\u4ecd\u201c\u75af\u72c2\u201d\u5f00\u5e97\uff0c\u56fd\u9645\u5927\u724c\u6324\u5230\u53bf\u57ce\u62a2\u751f\u610f","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":601007,"type":"news"},{"seq":49061019,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49061019.shtml","title":"\u91d1\u9675\u996d\u5e97\uff1a\u91d1\u9675\u996d\u5e97\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601007,"type":"notice"},{"seq":49061021,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49061021.shtml","title":"\u91d1\u9675\u996d\u5e97\uff1a\u91d1\u9675\u996d\u5e97\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601007,"type":"notice"},{"seq":661194308,"ctime":1724770659,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661194308.shtml","title":"\u91d1\u9675\u98df\u54c1\u4e2d\u79cb\u6708\u997c\u793c\u76d2\u518d\u5ea6\u201c\u51fa\u6d77\u201d\u9999\u6e2f","source":"\u5357\u4eac\u91d1\u9675\u996d\u5e97\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":601007,"type":"yidong"},{"seq":660551975,"ctime":1722996521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660551975.shtml","title":"\u65c5\u6e38\u3001\u9152\u5e97\u80a1\u9707\u8361\u8d70\u4f4e \u5357\u4eac\u5546\u65c5\u8dcc\u8d857%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601007,"type":"news"},{"seq":660372569,"ctime":1722493622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660372569.shtml","title":"\u91d1\u9675\u996d\u5e97\u96c6\u56e2\uff1a\u63a8\u52a8\u5357\u4eac\u65c5\u6e38\u201c\u4e09\u94fe\u201d\u515a\u5efa\u8054\u76df\u53d1\u5c55\u65b0\u8d28\u751f\u4ea7\u529b","source":"\u5357\u4eac\u91d1\u9675\u996d\u5e97\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":601007,"type":"yidong"},{"seq":660208227,"ctime":1721992337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660208227.shtml","title":"\u91d1\u9675\u996d\u5e97\u96c6\u56e2\u603b\u7ecf\u7406\u3001\u515a\u59d4\u526f\u4e66\u8bb0\u8d75\u667a\u63a5\u5f85\u5357\u901a\u5e02\u56fd\u8d44\u59d4\u7b49\u4ee3\u8868\u56e2\u4e00\u884c","source":"\u5357\u4eac\u91d1\u9675\u996d\u5e97\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":601007,"type":"yidong"},{"seq":659388227,"ctime":1719874793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659388227.shtml","title":"\u4e0a\u5e02\u822a\u53f8\u201c\u5907\u6218\u201d\u6691\u671f\u5ba2\u6d41\u9ad8\u5cf0 \u65c5\u6e38\u677f\u5757\u817e\u98de","source":"\u6bcf\u65e5\u5546\u62a5","stocks":601007,"type":"news"},{"seq":659165235,"ctime":1719292705,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659165235.shtml","title":"\u65c5\u6e38\u3001\u9152\u5e97\u677f\u5757\u5348\u540e\u8d70\u5f3a \u897f\u85cf\u65c5\u6e38\u6da8\u8d859%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601007,"type":"news"},{"seq":659068289,"ctime":1718957721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659068289.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9152\u5e97\u53ca\u9910\u996e\u6307\u6570\u8dcc-4.69% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.55%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601007,"type":"yidong"},{"seq":658835688,"ctime":1718352527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658835688.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9152\u5e97\u53ca\u9910\u996e\u6307\u6570\u6da80.07%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601007,"type":"news"},{"seq":658741271,"ctime":1718173030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658741271.shtml","title":"\u56fd\u76db\u8bc1\u5238\uff1a\u7aef\u5348\u6570\u636e\u7b26\u5408\u9884\u671f \u5c55\u671b\u6691\u671f\u51fa\u884c\u9ad8\u666f\u6c14","source":"\u667a\u901a\u8d22\u7ecf","stocks":601007,"type":"news"},{"seq":658583785,"ctime":1717608719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658583785.shtml","title":"\u91d1\u9675\u996d\u5e97\uff1a\u79ef\u6781\u5b9e\u65bd\u81ea\u8425\u9152\u5e97\u201c\u7115\u65b0\u8ba1\u5212\u201d","source":"\u8bc1\u5238\u65e5\u62a5","stocks":601007,"type":"news"},{"seq":658149466,"ctime":1716465847,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658149466.shtml","title":"\u8df5\u884cESG\u7406\u5ff5 \u63a8\u52a8\u9ad8\u8d28\u91cf\u53d1\u5c55 \u2014\u2014\u6c5f\u82cf\u4e0a\u5e02\u4f01\u4e1aESG\u4fe1\u606f\u62ab\u9732\u4ea4\u6d41\u7814\u8ba8\u4f1a\u5728\u5b81\u4e3e\u884c","source":"\u8463\u4e8b\u4f1a\u6742\u5fd7","author":"\u8463\u95fb","stocks":601007,"type":"yidong"},{"seq":658118546,"ctime":1716426196,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658118546.shtml","title":"\u91d1\u9675\u8fde\u9501\u9152\u5e97\u65a9\u83b72024\u4e2d\u56fd\u6587\u65c5\u91d1\u9a6c\u5956\u4e09\u5927\u6b8a\u8363","source":"\u5357\u4eac\u91d1\u9675\u996d\u5e97\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":601007,"type":"yidong"},{"seq":658026892,"ctime":1716249966,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658026892.shtml","title":"\u8d8520\u53ea\u65c5\u6e38\u80a1\u98d8\u7ea2\uff01\u65c5\u4f01618\u5927\u4fc3\u6fc0\u6218\u6691\u671f\u6e38\uff0c\u65b0\u4e1c\u65b9\u6587\u65c5\u4e0a\u7ebf7\u4e07\u5143\u7814\u5b66\u56e2","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":601007,"type":"news"},{"seq":657678640,"ctime":1715259710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657678640.shtml","title":"A\u80a1\u4e0a\u5e02\u65c5\u4f01\u4e00\u5b63\u62a5\u201c\u5f20\u699c\u201d\uff1a\u516d\u6210\u5b9e\u73b0\u76c8\u5229\uff0c\u5b8b\u57ce\u6f14\u827a\u51c0\u5229\u6da6\u7ffb\u4e09\u500d\uff0c\u4e2d\u9752\u65c5\u4e0b\u964d\u8d85500%","source":"\u534e\u590f\u65f6\u62a5","author":"\u738b\u656c","stocks":601007,"type":"news"},{"seq":657594501,"ctime":1715125814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240508\/657594501.shtml","title":"\u9152\u5e97\u96c6\u56e22023\u5e74\u5e74\u62a5\u76d8\u70b9\uff1a\u6da8\u4ef7\u5e26\u52a8\u7684\u589e\u957f\uff0c\u4eca\u5e74\u8fd8\u80fd\u6301\u7eed\u5417","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":601007,"type":"news"}]

2024-12-31,7.10,7.23,7.00,7.0100,92292,65765300,2.37;2024-12-30,7.19,7.23,7.03,7.0600,87410,61920400,2.24;2024-12-27,7.08,7.31,7.03,7.2500,101823,73468200,2.61;2024-12-26,6.99,7.12,6.99,7.0700,78296,55398700,2.01;2024-12-25,7.09,7.09,6.89,7.0100,99211,69313500,2.54;2024-12-24,7.08,7.13,6.98,7.1000,101605,71698500,2.61;2024-12-23,7.36,7.38,7.01,7.0600,148399,105927400,3.81;2024-12-20,7.39,7.48,7.30,7.3600,102684,75940500,2.63;2024-12-19,7.50,7.56,7.29,7.3700,139361,102758700,3.57;2024-12-18,7.62,7.72,7.48,7.5400,124646,94514600,3.20;2024-12-17,7.97,8.04,7.61,7.6300,230969,178281500,5.92;2024-12-16,8.15,8.48,7.98,8.0400,348206,285413400,8.93;2024-12-13,8.08,8.16,7.86,7.9800,235801,188027000,6.05;2024-12-12,7.80,8.22,7.72,8.1400,303882,243453500,7.79;2024-12-11,7.54,7.85,7.52,7.8200,174410,135257500,4.47;2024-12-10,7.77,7.78,7.54,7.5900,203223,155784500,5.21;2024-12-09,7.46,7.60,7.40,7.4600,103034,77083800,2.64;2024-12-06,7.30,7.62,7.26,7.5100,142907,106564800,3.66;2024-12-05,7.25,7.35,7.23,7.3200,79318,57851100,2.03;2024-12-04,7.34,7.53,7.24,7.3100,129930,95893700,3.33;2024-12-03,7.35,7.43,7.32,7.3700,99485,73288800,2.55;2024-12-02,7.28,7.50,7.24,7.4100,170286,125728900,4.37;2024-11-29,7.16,7.32,7.16,7.2700,120659,87526000,3.09;2024-11-28,7.10,7.22,7.09,7.1700,123430,88530200,3.16;2024-11-27,7.20,7.20,6.95,7.1400,136380,96416700,3.50;2024-11-26,7.00,7.29,6.97,7.2700,208584,149366700,5.35;2024-11-25,6.83,7.02,6.80,7.0200,111660,77457200,2.86;2024-11-22,6.95,7.01,6.71,6.7500,71612,49416000,1.84;2024-11-21,6.97,7.01,6.90,6.9600,58116,40373700,1.49;2024-11-20,6.84,6.97,6.82,6.9700,62915,43466500,1.61;2024-11-19,6.83,6.87,6.74,6.8600,53863,36604800,1.38;2024-11-18,6.97,7.03,6.76,6.8100,99657,68825700,2.56;2024-11-15,6.93,7.06,6.92,7.0400,101101,70841200,2.59;2024-11-14,7.09,7.10,6.94,6.9500,61129,42905100,1.57;2024-11-13,7.21,7.22,7.00,7.1000,86430,61326300,2.22;2024-11-12,7.16,7.26,7.10,7.1600,91492,65790100,2.35;2024-11-11,7.12,7.17,7.07,7.1600,78488,55918600,2.01;2024-11-08,7.33,7.36,7.13,7.1700,154790,111412200,3.97;2024-11-07,6.99,7.40,6.96,7.3800,232776,168595900,5.97;2024-11-06,6.94,7.07,6.86,6.9900,117010,81447100,3.00;2024-11-05,6.87,6.93,6.85,6.9300,101167,69777400,2.59;2024-11-04,6.79,6.87,6.73,6.8700,71280,48520400,1.83;2024-11-01,6.83,6.90,6.71,6.7700,91702,62528300,2.35;2024-10-31,6.79,6.88,6.76,6.8400,77773,53077900,1.99;2024-10-30,6.80,6.90,6.71,6.8300,74420,50761600,1.91;2024-10-29,6.91,7.00,6.78,6.8100,110670,75925900,2.84;2024-10-28,6.75,6.89,6.75,6.8900,100997,68987000,2.59;2024-10-25,6.68,6.74,6.66,6.7400,70009,46955700,1.80;2024-10-24,6.68,6.74,6.64,6.6600,50539,33777600,1.30;2024-10-23,6.70,6.74,6.67,6.6900,64572,43251000,1.66;2024-10-22,6.69,6.74,6.64,6.7100,72290,48326800,1.85;2024-10-21,6.59,6.74,6.56,6.6900,100899,67164000,2.59;2024-10-18,6.50,6.64,6.46,6.5800,83953,55013600,2.15;2024-10-17,6.53,6.61,6.50,6.5000,56861,37216800,1.46;2024-10-16,6.44,6.59,6.41,6.5300,53308,34752000,1.37;2024-10-15,6.56,6.60,6.49,6.4900,55317,36199800,1.42;2024-10-14,6.54,6.62,6.46,6.5900,66716,43666000,1.71;2024-10-11,6.70,6.71,6.49,6.5300,86982,57319900,2.23;2024-10-10,6.67,6.86,6.55,6.7100,104937,70346800,2.69;2024-10-09,7.20,7.20,6.59,6.5900,170709,115990300,4.38;2024-10-08,8.00,8.02,7.08,7.3200,291216,217784600,7.47;2024-09-30,7.11,7.35,6.79,7.3400,287027,203718400,7.36;2024-09-27,6.70,6.79,6.57,6.7800,116989,78304200,3.00;2024-09-26,6.39,6.73,6.37,6.6700,130064,85072800,3.33;2024-09-25,6.36,6.49,6.32,6.3600,79987,51249100,2.05;2024-09-24,6.21,6.35,6.19,6.3400,58216,36611400,1.49;2024-09-23,6.21,6.21,6.15,6.1800,17237,10643500,0.44;2024-09-20,6.21,6.24,6.16,6.2000,21250,13166400,0.54;2024-09-19,6.05,6.21,6.01,6.1900,40966,25214100,1.05;2024-09-18,6.08,6.08,5.90,6.0300,41177,24590900,1.06;2024-09-13,6.13,6.16,6.08,6.1300,31022,18971100,0.80;2024-09-12,6.13,6.18,6.10,6.1300,24654,15130200,0.63;2024-09-11,6.22,6.22,6.10,6.1200,36407,22378600,0.93;2024-09-10,6.34,6.36,6.15,6.2400,52884,32871300,1.36;2024-09-09,6.26,6.43,6.21,6.3400,49555,31382300,1.27;2024-09-06,6.23,6.34,6.22,6.2700,26126,16408800,0.67;2024-09-05,6.16,6.29,6.16,6.2700,29749,18566400,0.76;2024-09-04,6.22,6.26,6.15,6.1600,28134,17412000,0.72;2024-09-03,6.23,6.27,6.19,6.2200,28769,17914000,0.74;2024-09-02,6.30,6.36,6.22,6.2300,38543,24281700,0.99;2024-08-30,6.18,6.38,6.15,6.3000,44380,27908700,1.14;2024-08-29,6.22,6.24,6.13,6.1900,27891,17248200,0.72;2024-08-28,6.19,6.31,6.17,6.2400,25452,15896700,0.65;2024-08-27,6.20,6.24,6.15,6.1900,19642,12141700,0.50;2024-08-26,6.11,6.22,6.08,6.2000,21028,12992200,0.54;2024-08-23,6.15,6.20,6.07,6.1300,38974,23859000,1.00;2024-08-22,6.23,6.26,6.16,6.1600,26181,16248100,0.67;2024-08-21,6.21,6.26,6.20,6.2300,17137,10665500,0.44;2024-08-20,6.25,6.29,6.16,6.2100,26498,16441100,0.68;2024-08-19,6.23,6.30,6.20,6.2700,21835,13663900,0.56;2024-08-16,6.26,6.31,6.23,6.2800,26871,16837800,0.69;2024-08-15,6.19,6.30,6.16,6.2700,31417,19585400,0.81;2024-08-14,6.26,6.29,6.18,6.2100,26829,16670000,0.69;2024-08-13,6.31,6.34,6.18,6.2600,31081,19382400,0.80;2024-08-12,6.48,6.55,6.29,6.3400,39861,25322200,1.02;2024-08-09,6.55,6.59,6.46,6.4700,37172,24263500,0.95;2024-08-08,6.46,6.60,6.46,6.5400,42141,27604500,1.08;2024-08-07,6.62,6.63,6.48,6.5200,59393,38766400,1.52;2024-08-06,6.43,6.68,6.43,6.6600,91135,59758600,2.34;2024-08-05,6.55,6.60,6.41,6.4100,68876,44830600,1.77;2024-08-02,6.31,6.46,6.30,6.3900,49954,32036400,1.28;2024-08-01,6.32,6.39,6.30,6.3600,39806,25256900,1.02;2024-07-31,6.20,6.37,6.19,6.3600,55260,35046500,1.42;2024-07-30,6.16,6.22,6.15,6.2100,21127,13062800,0.54;2024-07-29,6.17,6.22,6.12,6.1600,18736,11556800,0.48;2024-07-26,6.09,6.18,6.09,6.1700,19198,11804700,0.49;2024-07-25,6.09,6.15,6.03,6.0900,20210,12316700,0.52;2024-07-24,6.15,6.20,6.07,6.0900,30065,18365900,0.77;2024-07-23,6.22,6.30,6.17,6.1800,22275,13883600,0.57;2024-07-22,6.24,6.26,6.18,6.2500,17716,11024100,0.45;2024-07-19,6.30,6.33,6.25,6.2600,21066,13242900,0.54;2024-07-18,6.28,6.37,6.19,6.3400,29700,18637400,0.76;2024-07-17,6.22,6.32,6.20,6.2800,23517,14743000,0.60;2024-07-16,6.27,6.30,6.18,6.2300,19034,11845000,0.49;2024-07-15,6.33,6.34,6.23,6.2800,21280,13357000,0.55;2024-07-12,6.33,6.45,6.32,6.3600,40006,25536500,1.03;2024-07-11,6.18,6.34,6.15,6.3100,39738,24939200,1.02;2024-07-10,6.20,6.20,6.08,6.1100,26415,16177400,0.68;2024-07-09,6.21,6.31,6.07,6.2900,32685,20275800,0.84;2024-07-08,6.36,6.43,6.23,6.2600,22126,13928100,0.57;2024-07-05,6.31,6.40,6.22,6.3900,24525,15526300,0.63;2024-07-04,6.54,6.54,6.30,6.3200,34945,22301900,0.90;2024-07-03,6.54,6.61,6.50,6.5400,47812,31387300,1.23;2024-07-02,6.53,6.55,6.46,6.4900,25612,16680000,0.66