[{"seq":657551604,"ctime":1715044204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240507\/657551604.shtml","title":"\u6d59\u7248\u4f20\u5a92\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa7277.99\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":601921,"type":"yidong"},{"seq":657453988,"ctime":1714465238,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240430\/657453988.shtml","title":"\u6d59\u7248\u4f20\u5a92\uff1a\u53f6\u56fd\u658c\u8f9e\u53bb\u516c\u53f8\u526f\u603b\u7ecf\u7406\u804c\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601921,"type":"yidong"},{"seq":657322211,"ctime":1714101299,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657322211.shtml","title":"\u6d59\u7248\u4f20\u5a92\uff1a\u533a\u57df\u6559\u80b2\u51fa\u7248\u9f99\u5934\u9ad8\u80a1\u606f\u4f4e\u4f30\u503c\u7279\u5f81\u663e\u8457\uff0c\u300a\u9ed1\u795e\u8bdd\uff1a\u609f\u7a7a\u300b\u8fc7\u5ba1\uff0c\u6570\u5b57\u5316\u6539\u9769\u5353\u6709\u6210\u6548\uff0c\u4e00\u5b63\u5ea6\u83b7\u9669\u8d44\u53ca\u5317\u4e0a\u8d44\u91d1\u52a0\u4ed3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601921,"type":"news"},{"seq":47208871,"ctime":1713974852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47208871.shtml","title":"\u6d59\u7248\u4f20\u5a92\uff1a\u6d59\u6c5f\u51fa\u7248\u4f20\u5a92\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601921,"type":"notice"},{"seq":47209051,"ctime":1713974846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47209051.shtml","title":"\u6d59\u7248\u4f20\u5a92\uff1a\u6d59\u6c5f\u51fa\u7248\u4f20\u5a92\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601921,"type":"notice"},{"seq":47209247,"ctime":1713974738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47209247.shtml","title":"\u6d59\u7248\u4f20\u5a92\uff1a\u6d59\u6c5f\u51fa\u7248\u4f20\u5a92\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601921,"type":"notice"},{"seq":656872704,"ctime":1713168648,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656872704.shtml","title":"\u6d59\u7248\u4f20\u5a92\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651802.29\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601921,"type":"yidong"},{"seq":656580065,"ctime":1712129222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240403\/656580065.shtml","title":"\u51fa\u7248\u7c7b\u56fd\u4f01\u8fce\u6765\u5e02\u503c\u91cd\u4f30\u673a\u9047\uff0c\u5173\u6ce8ROE\u63d0\u5347\u8def\u5f84\u53ca\u7248\u6743\u4ef7\u503c\u53d8\u73b0","source":"\u91d1\u878d\u754c","stocks":601921,"type":"news"},{"seq":656578579,"ctime":1712125632,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240403\/656578579.shtml","title":"\u5e7f\u53d1\u8bc1\u5238\uff1a\u51fa\u7248\u7c7b\u56fd\u4f01\u7ade\u4e89\u58c1\u5792\u6df1\u539a \u63a8\u8350\u5173\u6ce8\u5e02\u503c\u91cd\u4f30\u673a\u4f1a","source":"\u667a\u901a\u8d22\u7ecf","stocks":601921,"type":"news"},{"seq":656485954,"ctime":1711952518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656485954.shtml","title":"\u6d77\u901a\u8bc1\u5238\uff1a\u5173\u6ce8\u51fa\u7248\u884c\u4e1a\u4f30\u503c\u63d0\u5347\u673a\u4f1a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601921,"type":"news"},{"seq":656389221,"ctime":1711611286,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656389221.shtml","title":"\u7533\u4e07\u5b8f\u6e90\uff1a\u51fa\u7248\u884c\u4e1a\u4f4e\u4f30\u503c\u3001\u9ad8\u80a1\u606f \u5173\u6ce8\u79ef\u6781\u63a2\u7d22AI\u8d4b\u80fd\u4e3b\u4e1a\u7684\u51fa\u7248\u516c\u53f8","source":"\u667a\u901a\u8d22\u7ecf","stocks":601921,"type":"news"},{"seq":656296346,"ctime":1711440685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656296346.shtml","title":"OpenAI\u8ba1\u5212\u590f\u5b63\u53d1\u5e03\u6027\u80fd\u98de\u8dc3\u7684GPT-5\uff0c\u6216\u5c06\u64ac\u52a8\u5de8\u989d\u8425\u6536\uff1bGDC 2024\u805a\u7126AI\u6280\u672f\uff0c\u6e38\u620f\u884c\u4e1a\u6709\u671b\u5f00\u542f\u65b0\u4e00\u8f6e\u4ea7\u54c1\u5468\u671f","source":"\u91d1\u878d\u754c","stocks":601921,"type":"news"},{"seq":656295922,"ctime":1711439544,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656295922.shtml","title":"\u6d59\u7248\u4f20\u5a92\u4e0e\u6850\u4e61\u5e02\u3001\u9876\u5ea6\u96c6\u56e2\u8fbe\u6210\u6218\u7565\u5408\u4f5c","source":"\u6d59\u7248\u4f20\u5a92\u5b98\u7f51","stocks":601921,"type":"yidong"},{"seq":656046898,"ctime":1710810602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240319\/656046898.shtml","title":"\u6d59\u7248\u4f20\u5a92\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u51654381.80\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":601921,"type":"yidong"},{"seq":655461954,"ctime":1709193203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655461954.shtml","title":"\u6d59\u7248\u4f20\u5a9202\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":601921,"type":"yidong"},{"seq":655416981,"ctime":1709106915,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655416981.shtml","title":"\u6d59\u7248\u4f20\u5a9202\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":601921,"type":"yidong"},{"seq":655408903,"ctime":1709083877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655408903.shtml","title":"\u4f20\u5a92\u3001\u6e38\u620f\u80a1\u6301\u7eed\u6d3b\u8dc3 \u56fd\u8109\u6587\u53168\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601921,"type":"news"},{"seq":655321856,"ctime":1708935101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655321856.shtml","title":"\u6d59\u7248\u4f20\u5a92\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651079.44\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601921,"type":"yidong"},{"seq":654788636,"ctime":1707120679,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654788636.shtml","title":"\u6d59\u7248\u4f20\u5a92\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651675.12\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601921,"type":"yidong"},{"seq":654732505,"ctime":1706861406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654732505.shtml","title":"\u6d59\u7248\u4f20\u5a92\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651004.67\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601921,"type":"yidong"},{"seq":654641790,"ctime":1706688603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654641790.shtml","title":"\u6d59\u7248\u4f20\u5a92\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651636.04\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601921,"type":"yidong"},{"seq":654320457,"ctime":1705909845,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654320457.shtml","title":"\u6d59\u7248\u4f20\u5a9201\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":601921,"type":"yidong"},{"seq":654094623,"ctime":1705306203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654094623.shtml","title":"\u6d59\u7248\u4f20\u5a92\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651417.93\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601921,"type":"yidong"},{"seq":654053037,"ctime":1705047003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654053037.shtml","title":"\u6d59\u7248\u4f20\u5a92\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651054.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601921,"type":"yidong"},{"seq":653752202,"ctime":1704269406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653752202.shtml","title":"\u6d59\u7248\u4f20\u5a92\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652136.61\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601921,"type":"yidong"},{"seq":653563164,"ctime":1703664603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653563164.shtml","title":"\u6d59\u7248\u4f20\u5a92\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652527.43\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601921,"type":"yidong"},{"seq":652940049,"ctime":1701936655,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231207\/652940049.shtml","title":"\u6d59\u7248\u4f20\u5a92\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653779.44\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601921,"type":"yidong"},{"seq":652753365,"ctime":1701418220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652753365.shtml","title":"\u6d59\u7248\u4f20\u5a92\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651150.17\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601921,"type":"yidong"},{"seq":652744057,"ctime":1701393020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652744057.shtml","title":"\u6d59\u7248\u4f20\u5a92\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u51652686.55\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":601921,"type":"yidong"}]
2024-05-17,9.26,9.52,9.15,9.2700,220165,205154900,5.21;2024-05-16,9.05,9.33,8.92,9.1700,224842,206082200,5.33;2024-05-15,9.25,9.59,9.09,9.1300,306008,285134400,7.25;2024-05-14,8.98,9.35,8.94,9.2500,273232,250340500,6.47;2024-05-13,8.65,9.10,8.52,8.9300,197681,175007600,4.68;2024-05-10,8.75,8.80,8.56,8.6400,67620,58409000,1.60;2024-05-09,8.60,8.77,8.60,8.7300,52722,45878600,1.25;2024-05-08,8.80,8.80,8.59,8.6100,69029,59795100,1.63;2024-05-07,8.90,8.98,8.75,8.8000,82568,72921500,1.96;2024-05-06,8.78,9.00,8.72,8.9100,120378,106867400,2.85;2024-04-30,8.68,8.71,8.51,8.6600,94495,81310500,2.24;2024-04-29,8.40,8.75,8.40,8.6800,106567,91727100,2.52;2024-04-26,8.21,8.51,8.20,8.4000,117799,98993500,2.79;2024-04-25,8.26,8.35,8.04,8.2600,134606,110314700,3.19;2024-04-24,8.29,8.45,8.00,8.4000,137500,113383500,3.26;2024-04-23,8.44,8.61,8.35,8.4200,87222,73627900,2.07;2024-04-22,8.65,8.69,8.43,8.4800,75245,64241100,1.78;2024-04-19,8.68,8.80,8.61,8.6200,61665,53543000,1.46;2024-04-18,8.85,8.85,8.63,8.7100,76102,66619800,1.80;2024-04-17,8.57,8.88,8.57,8.8500,118004,103858700,2.79;2024-04-16,8.76,8.88,8.50,8.5700,128200,110781400,3.04;2024-04-15,8.65,8.85,8.56,8.7900,108490,94677300,2.57;2024-04-12,8.60,8.80,8.55,8.6300,78227,67709400,1.85;2024-04-11,8.26,8.74,8.25,8.6500,123533,105918400,2.93;2024-04-10,8.46,8.48,8.25,8.3200,73272,61177000,1.74;2024-04-09,8.50,8.55,8.43,8.4900,59126,50206000,1.40;2024-04-08,8.65,8.65,8.45,8.4800,95758,81759200,2.27;2024-04-03,8.67,8.73,8.57,8.6500,69308,59759200,1.64;2024-04-02,8.85,8.88,8.65,8.7300,80717,70353400,1.91;2024-04-01,8.78,8.89,8.72,8.8800,86559,76365100,2.05;2024-03-29,8.83,8.88,8.68,8.7400,89743,78356000,2.13;2024-03-28,8.65,8.97,8.65,8.8900,102276,90457700,2.42;2024-03-27,8.83,8.92,8.66,8.6900,100887,88298200,2.39;2024-03-26,8.88,8.96,8.72,8.8300,136547,120616300,3.23;2024-03-25,9.24,9.30,8.85,8.8800,163985,148620900,3.88;2024-03-22,9.09,9.33,9.04,9.2400,213023,196494700,5.05;2024-03-21,9.25,9.37,9.11,9.1300,153867,141689900,3.64;2024-03-20,8.91,9.34,8.89,9.2200,250672,229689200,5.94;2024-03-19,9.15,9.30,8.96,8.9700,157039,143027700,3.72;2024-03-18,9.10,9.24,9.06,9.1500,106968,97806600,2.53;2024-03-15,9.05,9.14,8.95,9.0800,103957,93803400,2.46;2024-03-14,9.26,9.33,8.97,9.0400,157681,143550900,3.73;2024-03-13,9.31,9.55,9.18,9.3700,235155,219515400,5.57;2024-03-12,9.54,9.82,9.23,9.3900,432142,410387000,10.23;2024-03-11,9.00,9.56,8.89,9.5000,379716,352358000,8.99;2024-03-08,8.60,9.14,8.59,9.0700,359033,321951200,8.50;2024-03-07,8.52,8.85,8.50,8.6100,255617,221342900,6.05;2024-03-06,8.38,8.63,8.37,8.5200,220615,187393100,5.23;2024-03-05,8.21,8.52,8.14,8.4400,334866,279910800,7.93;2024-03-04,8.13,8.26,8.02,8.2300,306169,249372200,7.25;2024-03-01,8.25,8.31,7.94,8.1200,487597,394640300,11.55;2024-02-29,8.27,8.44,8.04,8.4100,720864,595571900,17.07;2024-02-28,8.92,8.92,8.69,8.7300,747114,664803200,17.69;2024-02-27,8.02,8.12,7.96,8.1100,107278,86516400,2.54;2024-02-26,7.95,8.09,7.90,8.0500,128604,103123000,3.05;2024-02-23,7.83,8.01,7.75,7.9900,148329,117173200,3.51;2024-02-22,7.67,7.87,7.66,7.8300,114168,88823200,2.70;2024-02-21,7.58,7.87,7.56,7.7000,134157,103853200,3.18;2024-02-20,7.59,7.72,7.48,7.6800,137914,105305400,3.27;2024-02-19,7.58,7.71,7.47,7.6200,145342,110484700,3.44;2024-02-08,7.32,7.59,7.25,7.4400,165141,123633900,3.91;2024-02-07,7.06,7.41,6.99,7.3000,159671,116253700,3.78;2024-02-06,6.70,7.14,6.55,7.1400,186724,128273600,4.42;2024-02-05,6.94,7.00,6.68,6.7600,199898,135812100,4.73;2024-02-02,7.09,7.30,6.88,7.0000,176822,125913800,4.19;2024-02-01,7.29,7.35,7.02,7.0900,134828,96410900,3.19;2024-01-31,7.29,7.53,7.25,7.3000,166507,123189700,3.94;2024-01-30,7.57,7.58,7.30,7.3000,105023,78067900,2.49;2024-01-29,7.68,7.73,7.50,7.5700,188953,143624500,4.48;2024-01-26,7.64,7.75,7.54,7.6400,126694,96935600,3.00;2024-01-25,7.23,7.68,7.21,7.6400,242850,182003300,5.75;2024-01-24,7.19,7.24,7.00,7.2300,88556,63312900,2.10;2024-01-23,7.01,7.24,6.99,7.1800,92632,66016600,2.19;2024-01-22,7.36,7.37,6.97,7.0100,173586,123963000,4.11;2024-01-19,7.32,7.58,7.28,7.3900,132610,98705600,3.14;2024-01-18,7.29,7.32,7.13,7.3200,115127,82987300,2.73;2024-01-17,7.36,7.41,7.27,7.2700,90106,66140700,2.13;2024-01-16,7.41,7.43,7.31,7.3800,112606,82935400,2.67;2024-01-15,7.42,7.52,7.38,7.4400,72825,54228300,1.72;2024-01-12,7.51,7.55,7.43,7.4300,99192,74147000,2.35;2024-01-11,7.43,7.60,7.42,7.5500,81520,61512700,1.93;2024-01-10,7.61,7.61,7.44,7.4500,97400,73048000,2.31;2024-01-09,7.64,7.72,7.58,7.6300,83947,64099700,1.99;2024-01-08,7.70,7.75,7.62,7.6500,78063,59905800,1.85;2024-01-05,7.87,7.88,7.66,7.7200,135236,105057500,3.20;2024-01-04,7.78,7.92,7.68,7.8800,141715,110943000,3.36;2024-01-03,7.66,7.86,7.62,7.8000,149405,116286000,3.54;2024-01-02,7.68,7.83,7.66,7.7100,160272,123846400,3.80;2023-12-29,7.42,7.78,7.41,7.6400,220734,168140400,5.23;2023-12-28,7.40,7.47,7.31,7.4000,171602,127122300,4.06;2023-12-27,7.60,7.60,7.40,7.4100,140707,104790800,3.33;2023-12-26,7.66,7.66,7.47,7.5500,137409,103565700,3.25;2023-12-25,7.63,7.75,7.45,7.6000,224964,170140500,5.33;2023-12-22,8.25,8.25,7.62,7.6900,440593,345224000,10.44;2023-12-21,8.39,8.39,8.16,8.2800,289170,238669600,6.85;2023-12-20,8.68,8.69,8.33,8.3900,262722,221660700,6.22;2023-12-19,8.70,8.80,8.56,8.6600,263123,228457600,6.23;2023-12-18,8.85,8.90,8.55,8.6300,315398,273932100,7.47;2023-12-15,8.74,8.95,8.57,8.7900,437803,385042400,10.37;2023-12-14,8.61,8.89,8.57,8.7000,463126,404869800,10.97;2023-12-13,8.71,8.79,8.53,8.5800,321713,278149300,7.62;2023-12-12,8.84,8.88,8.62,8.8000,486362,424865700,11.52;2023-12-11,8.45,8.88,8.44,8.8000,569787,495141700,13.49;2023-12-08,8.38,8.90,8.29,8.5500,773751,667497100,18.33;2023-12-07,8.20,8.58,8.20,8.5000,515163,434311700,12.20;2023-12-06,8.25,8.43,7.97,8.3200,371859,307029700,8.81;2023-12-05,8.29,8.38,8.11,8.2400,217206,178798000,5.14;2023-12-04,8.16,8.22,8.12,8.1700,89324,72946900,2.12;2023-12-01,7.84,8.19,7.84,8.1900,167067,135231400,3.96;2023-11-30,7.86,7.96,7.82,7.8800,78235,61593200,1.85;2023-11-29,7.95,7.98,7.86,7.8900,50092,39561700,1.19;2023-11-28,8.01,8.05,7.90,7.9700,78324,62250600,1.85;2023-11-27,8.07,8.10,7.96,8.0300,74616,59835300,1.77;2023-11-24,8.15,8.22,8.08,8.1100,73625,59896200,1.74;2023-11-23,8.20,8.20,8.03,8.1300,89067,72239800,2.11;2023-11-22,8.10,8.22,8.10,8.1700,115343,94460900,2.73;2023-11-21,8.07,8.24,8.06,8.1300,120283,98028200,2.85