[{"seq":657699264,"ctime":1715327418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240510\/657699264.shtml","title":"\u5eb7\u60e0\u5236\u836f05\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603139,"type":"yidong"},{"seq":657692111,"ctime":1715305044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240510\/657692111.shtml","title":"\u5408\u6210\u751f\u7269\u6982\u5ff5\u76d8\u521d\u6d3b\u8dc3","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603139,"type":"news"},{"seq":657684128,"ctime":1715296096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240510\/657684128.shtml","title":"\u8d44\u672c\u5e02\u573a\u6380\u70ed\u6f6e\uff01\u5408\u6210\u751f\u7269\u4e3a\u5565\u8fd9\u4e48\u731b","source":"\u4e2d\u56fd\u5546\u62a5","author":"\u738b\u5f64\u65ed","stocks":603139,"type":"news"},{"seq":657654372,"ctime":1715241021,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657654372.shtml","title":"\u5eb7\u60e0\u5236\u836f05\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603139,"type":"yidong","yidong":"1"},{"seq":657647284,"ctime":1715218582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657647284.shtml","title":"\u5408\u6210\u751f\u7269\u6982\u5ff5\u6709\u6240\u5206\u5316","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603139,"type":"news","yidong":"1"},{"seq":657382370,"ctime":1714326815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657382370.shtml","title":"62\u5bb6\u4e2d\u836f\u4e0a\u5e02\u516c\u53f8\u62ab\u97322023\u5e74\u5e74\u62a5 \u8fd1\u4e03\u6210\u51c0\u5229\u540c\u6bd4\u589e\u957f","source":"\u8bc1\u5238\u65e5\u62a5","stocks":603139,"type":"news"},{"seq":656688273,"ctime":1712649080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240409\/656688273.shtml","title":"\u5eb7\u60e0\u5236\u836f04\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603139,"type":"yidong","yidong":"1"},{"seq":656686442,"ctime":1712644234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240409\/656686442.shtml","title":"\u533b\u836f\u677f\u5757\u62c9\u5347\uff0c\u521b\u65b0\u836f\u6982\u5ff5\u6d3b\u8dc3\uff0c\u5eb7\u5e0c\u8bfa\u6da8\u8d8510%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603139,"type":"news","yidong":"1"},{"seq":656382108,"ctime":1711589543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656382108.shtml","title":"\u4e2d\u836f\u677f\u5757\u76d8\u521d\u4e0b\u632b\uff0c\u5927\u7406\u836f\u4e1a\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603139,"type":"news"},{"seq":656362939,"ctime":1711540949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656362939.shtml","title":"\u957f\u5bff\u836fNMN\u6982\u5ff5\u677f\u5757\u6210\u5e02\u573a\u4eae\u70b9\uff0c\u76f8\u5173\u4e2a\u80a1\u4eae\u70b9\u6574\u7406","source":"\u91d1\u878d\u754c","stocks":603139,"type":"news","yidong":"1"},{"seq":656341120,"ctime":1711525827,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656341120.shtml","title":"\u5eb7\u60e0\u5236\u836f03\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603139,"type":"yidong","yidong":"1"},{"seq":656337136,"ctime":1711513585,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656337136.shtml","title":"\u6700\u706bAI\u6982\u5ff5\u5927\u8dcc\u8fd113%\uff0c\u9f99\u5934\u80a1\u6301\u7eed\u91cd\u632b\uff01\u957f\u5bff\u836f\u6982\u5ff5\u7a81\u7136\u5927\u6da8\uff0c\u53d1\u751f\u4ec0\u4e48\uff1f\u5de5\u4e1a\u6c14\u4f53\u6da8\u4ef7\uff0c\u4e1a\u7ee9\u5411\u597d\u80a1\u540d\u5355\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":603139,"type":"news","yidong":"1"},{"seq":656335020,"ctime":1711506140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656335020.shtml","title":"NMN\u6982\u5ff5\u80a1\u6301\u7eed\u8d70\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603139,"type":"news","yidong":"1"},{"seq":656304116,"ctime":1711448133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656304116.shtml","title":"\u5eb7\u60e0\u5236\u836f\uff1a\u529e\u516c\u5730\u5740\u53d8\u66f4","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603139,"type":"news"},{"seq":656101327,"ctime":1710921084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240320\/656101327.shtml","title":"\u5eb7\u60e0\u5236\u836f03\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603139,"type":"yidong","yidong":"1"},{"seq":656056953,"ctime":1710835825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240319\/656056953.shtml","title":"\u5eb7\u60e0\u5236\u836f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651423.56\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603139,"type":"yidong"},{"seq":656014575,"ctime":1710752405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656014575.shtml","title":"\u5eb7\u60e0\u5236\u836f03\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603139,"type":"yidong","yidong":"1"},{"seq":656008733,"ctime":1710740895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656008733.shtml","title":"\u5eb7\u60e0\u5236\u836f2024\u5e74OTC\u4ea7\u54c1\u5e02\u573a\u542f\u52a8\u4f1a\u5706\u6ee1\u53ec\u5f00","source":"\u5eb7\u60e0\u5236\u836f\u5b98\u5fae","stocks":603139,"type":"yidong","yidong":"1"},{"seq":655960861,"ctime":1710490023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655960861.shtml","title":"\u5eb7\u60e0\u5236\u836f\u5598\u6cf0\u9897\u7c922024\u5e74\u5ea6\u9500\u552e\u5de5\u4f5c\u542f\u52a8\u4f1a\u5706\u6ee1\u53ec\u5f00","source":"\u5eb7\u60e0\u5236\u836f\u5b98\u5fae","stocks":603139,"type":"yidong"},{"seq":655925097,"ctime":1710410562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655925097.shtml","title":"\u5eb7\u60e0\u5236\u836f\u5c06\u4e8e4\u67081\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u4e1a\u7ee9\u627f\u8bfa\u65b9\u56de\u8d2d\u516c\u53f8\u6240\u6301\u79d1\u83b1\u7ef4\u836f\u4e1a42.8725%\u80a1\u6743\u66a8\u5173\u8054\u4ea4\u6613\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":603139,"type":"news"},{"seq":655135583,"ctime":1708419603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655135583.shtml","title":"\u5eb7\u60e0\u5236\u836f02\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603139,"type":"yidong","yidong":"1"},{"seq":655125134,"ctime":1708393183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655125134.shtml","title":"\u4e2d\u836f\u80a1\u76d8\u521d\u62c9\u5347 \u91d1\u82b1\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603139,"type":"news","yidong":"1"},{"seq":654834448,"ctime":1707207019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654834448.shtml","title":"\u5eb7\u60e0\u5236\u836f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651147.16\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603139,"type":"yidong"},{"seq":654833234,"ctime":1707204919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833234.shtml","title":"\u5eb7\u60e0\u5236\u836f02\u67086\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603139,"type":"yidong"},{"seq":654786998,"ctime":1707118749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654786998.shtml","title":"\u5eb7\u60e0\u5236\u836f02\u67085\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603139,"type":"yidong","yidong":"1"},{"seq":654731386,"ctime":1706859310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654731386.shtml","title":"\u5eb7\u60e0\u5236\u836f02\u67082\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603139,"type":"yidong"},{"seq":45933969,"ctime":1706630841,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45933969.shtml","title":"\u5eb7\u60e0\u5236\u836f\uff1a\u5eb7\u60e0\u5236\u836f2023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603139,"type":"notice"},{"seq":653920209,"ctime":1704780111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240109\/653920209.shtml","title":"\u5eb7\u60e0\u5236\u836f\u518d\u6b21\u901a\u8fc7\u9ad8\u65b0\u6280\u672f\u4f01\u4e1a\u8ba4\u5b9a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u5f20\u95ee\u4e4b","stocks":603139,"type":"yidong"},{"seq":653255248,"ctime":1702886757,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231218\/653255248.shtml","title":"\u5eb7\u60e0\u5236\u836f\uff1a\u6295\u8d44\u8bbe\u7acb\u9655\u897f\u79e6\u836f\u5171\u6027\u6280\u672f\u7814\u7a76\u6709\u9650\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603139,"type":"yidong"},{"seq":653157278,"ctime":1702533366,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653157278.shtml","title":"\u201c\u79e6\u836f\u201d\u54c1\u724c\u91cd\u78c5\u53d1\u5e03 | \u5eb7\u60e0\u5236\u836f\u590d\u65b9\u53cc\u82b1\u7247\u5165\u9009","source":"\u5eb7\u60e0\u5236\u836f\u5b98\u5fae","stocks":603139,"type":"yidong"},{"seq":653073150,"ctime":1702363703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231212\/653073150.shtml","title":"\u5eb7\u60e0\u5236\u836f\u8363\u83b7\u9655\u897f\u7701\u201c\u521b\u65b0\u578b\u201d\u548c\u201c\u4e13\u7cbe\u7279\u65b0\u201d\u4e2d\u5c0f\u4f01\u4e1a\u8363\u8a89\u79f0\u53f7","source":"\u5eb7\u60e0\u5236\u836f\u5b98\u5fae","stocks":603139,"type":"yidong"},{"seq":652964609,"ctime":1701959137,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231207\/652964609.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u589e\u6301\u56de\u8d2d\u6f6e\u5ef6\u7eed \u4e2d\u9ad8\u5c42\u9ad8\u7ba1\u79ef\u6781\u53c2\u4e0e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603139,"type":"news"},{"seq":652843621,"ctime":1701745417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652843621.shtml","title":"\u5eb7\u60e0\u5236\u836f\u8363\u83b7\u201c\u56fd\u5bb6\u77e5\u8bc6\u4ea7\u6743\u793a\u8303\u4f01\u4e1a\u201d\u79f0\u53f7","source":"\u5eb7\u60e0\u5236\u836f\u5b98\u5fae","stocks":603139,"type":"yidong"},{"seq":652755277,"ctime":1701427253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652755277.shtml","title":"\u5eb7\u60e0\u5236\u836f\u590d\u65b9\u53cc\u82b1\u7247\u5165\u9009\u7b2c\u4e09\u6279\u201c\u9655\u897f\u5de5\u4e1a\u7cbe\u54c1\u201d\u699c\u5355","source":"\u5eb7\u60e0\u5236\u836f\u5b98\u5fae","stocks":603139,"type":"yidong"},{"seq":652753711,"ctime":1701419231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652753711.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u6301\u7eed\u76d1\u7ba1\u201c\u957f\u7259\u5e26\u523a\u201d \u4e25\u8083\u5e02\u573a\u7eaa\u5f8b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603139,"type":"news"}]
2024-05-20,14.39,14.92,14.38,14.7200,36353,53356500,3.64;2024-05-17,14.50,14.65,14.18,14.4000,30773,44172000,3.08;2024-05-16,14.30,15.10,14.11,14.5400,39725,57893300,3.98;2024-05-15,14.05,14.50,13.77,14.3400,53607,76388800,5.37;2024-05-14,14.20,14.60,13.91,14.0400,95960,136292500,9.61;2024-05-13,14.89,15.66,14.89,14.8900,113621,170279600,11.38;2024-05-10,18.69,19.21,16.52,16.5400,188555,347685900,18.88;2024-05-09,17.37,17.46,16.66,17.4600,100738,175505500,10.09;2024-05-08,15.20,16.00,15.13,15.8700,41053,64072500,4.11;2024-05-07,14.59,15.58,14.47,15.5800,38336,58131100,3.84;2024-05-06,14.03,14.80,14.03,14.5900,19859,28714200,1.99;2024-04-30,14.20,14.22,13.64,13.9400,14451,20092000,1.45;2024-04-29,13.30,13.85,13.18,13.8500,16925,23099500,1.69;2024-04-26,13.40,13.40,13.12,13.3600,14368,19066700,1.44;2024-04-25,13.19,13.69,13.16,13.4100,13819,18532100,1.38;2024-04-24,13.00,13.26,12.89,13.1700,15171,19889000,1.52;2024-04-23,12.73,13.10,12.21,13.0000,15450,19839500,1.55;2024-04-22,12.84,12.85,12.16,12.5700,13195,16425300,1.32;2024-04-19,13.06,13.17,12.64,12.7700,17820,22863300,1.78;2024-04-18,13.37,13.44,12.77,13.0700,21081,27671000,2.11;2024-04-17,12.20,13.78,12.03,13.3900,24063,32006100,2.41;2024-04-16,13.92,13.93,12.96,12.9600,19054,24954900,1.91;2024-04-15,16.00,16.15,14.40,14.4000,41343,60946700,4.14;2024-04-12,15.98,16.32,15.76,16.0000,33827,54056400,3.39;2024-04-11,16.03,16.39,15.77,15.9500,40444,64969900,4.05;2024-04-10,16.68,17.23,15.81,16.1900,80379,133056600,8.05;2024-04-09,15.19,16.80,14.90,16.8000,71282,116239600,7.14;2024-04-08,15.76,16.15,15.21,15.2700,22883,35504800,2.29;2024-04-03,15.85,16.08,15.40,15.7700,28016,44138200,2.81;2024-04-02,15.59,16.38,15.28,16.1700,43619,69150200,4.37;2024-04-01,15.21,15.73,15.10,15.5800,35641,55054700,3.57;2024-03-29,15.23,15.53,15.03,15.3100,38373,58642600,3.84;2024-03-28,15.34,15.90,15.30,15.7300,78724,122409400,7.88;2024-03-27,14.59,15.97,14.52,15.9700,59541,93546600,5.96;2024-03-26,14.73,15.11,14.25,14.5200,25917,37615600,2.59;2024-03-25,15.32,15.48,14.73,14.7300,35590,53619400,3.56;2024-03-22,15.81,16.00,15.02,15.3500,56409,86620400,5.65;2024-03-21,16.38,17.61,15.91,16.0100,90071,149281200,9.02;2024-03-20,14.80,16.38,14.58,16.3800,60988,96440500,6.11;2024-03-19,15.14,15.48,14.62,14.8900,56277,83839000,5.63;2024-03-18,13.94,15.22,13.62,15.2200,26452,39228600,2.65;2024-03-15,13.77,13.99,13.71,13.8400,16369,22718400,1.64;2024-03-14,13.95,14.28,13.42,13.7700,19584,27081100,1.96;2024-03-13,13.59,13.91,13.30,13.7200,20772,28224200,2.08;2024-03-12,13.30,13.85,13.30,13.6600,24127,32749400,2.42;2024-03-11,12.74,13.20,12.68,13.1900,19427,25195800,1.95;2024-03-08,12.63,12.79,12.40,12.7400,15537,19632300,1.56;2024-03-07,12.64,12.85,12.28,12.4800,18953,23868100,1.90;2024-03-06,12.62,12.73,12.24,12.6000,17825,22266100,1.78;2024-03-05,13.18,13.18,12.50,12.5700,20297,25759000,2.03;2024-03-04,12.96,13.37,12.86,13.1400,22888,29935900,2.29;2024-03-01,12.92,13.10,12.63,12.9200,22186,28506800,2.22;2024-02-29,12.00,12.85,12.00,12.7300,33012,41327200,3.31;2024-02-28,13.69,14.28,12.35,12.3600,47825,63942700,4.79;2024-02-27,13.10,13.73,13.05,13.7200,23884,32251100,2.39;2024-02-26,13.00,13.64,12.81,13.2200,36281,47834700,3.63;2024-02-23,12.88,13.04,12.52,13.0000,41587,53190500,4.16;2024-02-22,11.92,13.09,11.89,12.8800,47804,59278400,4.79;2024-02-21,12.04,12.41,11.46,11.9500,52586,63313600,5.26;2024-02-20,10.85,11.94,10.85,11.9400,24912,28706900,2.49;2024-02-19,10.57,11.38,10.57,10.8500,38361,41911600,3.84;2024-02-08,9.45,10.48,8.81,10.3900,48652,46481400,4.87;2024-02-07,10.83,10.94,9.73,9.7300,49804,49189100,4.99;2024-02-06,10.98,11.46,10.50,10.8100,46282,49448800,4.63;2024-02-05,12.76,12.76,11.67,11.6700,28398,33535100,2.84;2024-02-02,14.02,14.36,12.57,12.9700,25170,33544000,2.52;2024-02-01,14.63,14.63,13.82,13.9600,20128,28365600,2.02;2024-01-31,15.57,15.87,14.53,14.6300,24476,36795400,2.45;2024-01-30,16.47,16.48,15.88,15.8800,14688,23698800,1.47;2024-01-29,17.31,17.49,16.50,16.5000,14815,24774200,1.48;2024-01-26,17.06,17.67,17.05,17.2400,19026,33089400,1.90;2024-01-25,16.03,17.08,16.01,17.0600,21225,35360400,2.12;2024-01-24,16.25,16.34,15.36,16.0300,22171,35133600,2.22;2024-01-23,16.05,16.24,15.62,15.9400,20396,32349200,2.04;2024-01-22,17.02,17.45,16.16,16.3500,21756,36742500,2.18;2024-01-19,17.51,17.70,17.30,17.3400,11597,20265500,1.16;2024-01-18,17.88,17.89,17.01,17.5100,23346,40537900,2.34;2024-01-17,18.40,18.44,17.90,17.9000,11490,20849800,1.15;2024-01-16,18.59,18.70,18.06,18.4000,17283,31644500,1.73;2024-01-15,18.51,18.72,18.26,18.5200,9570,17760300,0.96;2024-01-12,18.85,19.01,18.48,18.5200,9106,17063500,0.91;2024-01-11,18.65,18.96,18.61,18.8500,10486,19681100,1.05;2024-01-10,18.73,18.89,18.46,18.6000,12938,24125200,1.30;2024-01-09,18.93,19.03,18.66,18.7700,13758,25898000,1.38;2024-01-08,19.30,19.30,18.62,18.6300,10402,19599200,1.04;2024-01-05,19.41,19.72,19.03,19.0700,16205,31298100,1.62;2024-01-04,19.18,19.65,19.06,19.4100,17000,32979200,1.70;2024-01-03,18.98,19.45,18.95,19.1800,15112,28990100,1.51;2024-01-02,18.80,19.12,18.59,18.9800,15802,29900300,1.58;2023-12-29,18.55,18.95,18.46,18.7700,15863,29781000,1.59;2023-12-28,18.51,18.70,18.14,18.5000,14887,27485200,1.49;2023-12-27,18.65,18.79,18.31,18.5200,19214,35472800,1.92;2023-12-26,19.79,19.79,18.50,18.6900,17467,32580700,1.75;2023-12-25,19.03,19.17,18.50,18.8500,13754,25892400,1.38;2023-12-22,19.17,19.34,18.96,19.0000,10712,20468300,1.07;2023-12-21,19.48,19.48,18.95,19.2500,10528,20205000,1.05;2023-12-20,19.50,19.75,19.23,19.3200,6572,12826200,0.66;2023-12-19,19.57,19.57,19.16,19.4500,8674,16767800,0.87;2023-12-18,19.47,19.85,19.39,19.3900,14790,29037500,1.48;2023-12-15,19.55,19.81,19.43,19.5300,9070,17719200,0.91;2023-12-14,19.84,20.02,19.61,19.6700,10584,20921900,1.06;2023-12-13,19.62,20.06,19.62,19.7500,13985,27758100,1.40;2023-12-12,19.52,19.80,19.52,19.6000,10544,20708600,1.06;2023-12-11,19.48,19.91,19.18,19.5200,18447,36230400,1.85;2023-12-08,19.80,20.08,19.46,19.4800,23874,46877000,2.39;2023-12-07,20.32,20.32,19.70,19.7700,19585,39070900,1.96;2023-12-06,20.37,20.41,20.09,20.3200,16619,33664500,1.66;2023-12-05,20.29,20.58,20.15,20.2000,16205,32926900,1.62;2023-12-04,20.31,20.50,20.04,20.4300,23503,47714900,2.35;2023-12-01,20.64,20.70,20.08,20.2900,30700,62292200,3.07;2023-11-30,20.84,20.95,20.27,20.6300,28625,58765000,2.87;2023-11-29,21.15,21.20,20.67,20.9300,26139,54577700,2.62;2023-11-28,20.26,21.10,20.12,21.0100,33586,69874100,3.36;2023-11-27,20.69,20.69,20.19,20.2600,25841,52671400,2.59;2023-11-24,20.30,20.76,20.15,20.5200,20382,41731800,2.04;2023-11-23,20.45,20.62,20.20,20.3600,15754,32130100,1.58;2023-11-22,20.81,20.88,20.41,20.4200,16224,33518000,1.62