[{"seq":662409889,"ctime":1728947222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662409889.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u57ce\u5730\u9999\u6c5f\u5b9e\u63a7\u4eba\u5c06\u53d8\u66f4\u4e3a\u56fd\u52a1\u9662\u56fd\u8d44\u59d4","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603316,"type":"yidong"},{"seq":662406605,"ctime":1728914706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662406605.shtml","title":"\u8bda\u90a6\u80a1\u4efd\uff1a\u5c06\u5b9e\u73b0\u5bf9\u82af\u5b58\u79d1\u6280\u7684\u8d22\u52a1\u5e76\u8868","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603316,"type":"news"},{"seq":662384723,"ctime":1728898847,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662384723.shtml","title":"\u8bda\u90a6\u80a1\u4efd\uff1a\u62df\u5bf9\u82af\u5b58\u79d1\u6280\u589e\u8d445800\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603316,"type":"yidong"},{"seq":662280586,"ctime":1728536511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662280586.shtml","title":"\u623f\u5c4b\u68c0\u6d4b\u677f\u5757\u5348\u540e\u62c9\u5347\uff0c\u5efa\u79d1\u9662\u6da8\u8d8515%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603316,"type":"news"},{"seq":662218371,"ctime":1728436210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662218371.shtml","title":"\u53c8\u6709\u4e00\u5927\u6ce2A\u80a1\u4e0a\u5e02\u516c\u53f8\u8fde\u591c\u5ba3\u5e03\u51cf\u6301 \u6700\u9ad8\u5957\u73b0\u6bd4\u4f8b\u8d858%","source":"\u91d1\u878d\u754c","stocks":603316,"type":"news"},{"seq":662214465,"ctime":1728429973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662214465.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u9f0e\u9f99\u80a1\u4efd\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u9884\u8ba1\u540c\u6bd4\u589e\u957f108%-115%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603316,"type":"news"},{"seq":662196458,"ctime":1728387716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662196458.shtml","title":"\u8bda\u90a6\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u534f\u8bae\u8f6c\u8ba95%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603316,"type":"yidong"},{"seq":662180682,"ctime":1728378014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662180682.shtml","title":"\u8bda\u90a6\u80a1\u4efd10\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603316,"type":"yidong"},{"seq":661910819,"ctime":1727133328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661910819.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5357\u5929\u4fe1\u606f\u6b63\u5728\u7b79\u5212\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884cA\u80a1\u80a1\u7968\u4e8b\u9879","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603316,"type":"yidong"},{"seq":661886573,"ctime":1727084137,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661886573.shtml","title":"2\u8fde\u677f\u8bda\u90a6\u80a1\u4efd\uff1a\u8d44\u672c\u5408\u4f5c\u4e8b\u9879\u5c1a\u5b58\u5728\u4e0d\u786e\u5b9a\u6027","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603316,"type":"yidong"},{"seq":661881675,"ctime":1727077855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661881675.shtml","title":"\u8bda\u90a6\u80a1\u4efd09\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603316,"type":"yidong"},{"seq":661837818,"ctime":1726818677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661837818.shtml","title":"\u8bda\u90a6\u80a1\u4efd09\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603316,"type":"yidong"},{"seq":661831951,"ctime":1726796536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661831951.shtml","title":"\u8bda\u90a6\u80a1\u4efd\u4e00\u5b57\u6da8\u505c \u62df\u589e\u8d44\u53d6\u5f97\u82af\u5b58\u79d1\u628051%\u80a1\u6743 \u53d1\u5c55\u65b0\u8d28\u751f\u4ea7\u529b","source":"\u91d1\u878d\u754c","stocks":603316,"type":"news"},{"seq":661826452,"ctime":1726786994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661826452.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4fdd\u53d8\u7535\u6c14\u63d0\u793a\u80a1\u4ef7\u7092\u4f5c\u98ce\u9669","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603316,"type":"yidong"},{"seq":661810072,"ctime":1726743794,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661810072.shtml","title":"\u8bda\u90a6\u80a1\u4efd\uff1a\u4e0e\u4e1c\u839e\u5e02\u82af\u5b58\u7535\u5b50\u79d1\u6280\u6709\u9650\u516c\u53f8\u7b7e\u8ba2\u8d44\u672c\u5408\u4f5c\u6846\u67b6\u534f\u8bae","source":"\u91d1\u878d\u754c","stocks":603316,"type":"news"},{"seq":661809708,"ctime":1726743521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661809708.shtml","title":"\u8bda\u90a6\u80a1\u4efd\uff1a\u62df\u4ee5\u4e0d\u8d85\u8fc75800\u4e07\u5143\u589e\u8d44\u82af\u5b58\u79d1\u628051%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603316,"type":"yidong"},{"seq":49025381,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49025381.shtml","title":"\u8bda\u90a6\u80a1\u4efd\uff1a\u8bda\u90a6\u751f\u6001\u73af\u5883\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a_\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603316,"type":"notice"},{"seq":49025399,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49025399.shtml","title":"\u8bda\u90a6\u80a1\u4efd\uff1a\u8bda\u90a6\u751f\u6001\u73af\u5883\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603316,"type":"notice"},{"seq":660779784,"ctime":1723621866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660779784.shtml","title":"\u8bda\u90a6\u80a1\u4efd08\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603316,"type":"yidong"},{"seq":660775585,"ctime":1723602508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660775585.shtml","title":"\u65b0\u578b\u57ce\u9547\u6982\u5ff5\u518d\u6d3b\u8dc3\uff0c\u52d8\u8bbe\u80a1\u4efd4\u8fde\u677f\uff0c\u6e05\u7814\u73af\u5883\u8fde\u7eed3\u65e5\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603316,"type":"news"},{"seq":660693500,"ctime":1723449057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660693500.shtml","title":"\u8bda\u90a6\u80a1\u4efd08\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603316,"type":"yidong"},{"seq":660400696,"ctime":1722549413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660400696.shtml","title":"\u6211\u56fd\u63a8\u8fdb\u65b0\u578b\u57ce\u9547\u5316\u5efa\u8bbe 7\u53ea\u6982\u5ff5\u80a1\u83b7\u591a\u5bb6\u673a\u6784\u5173\u6ce8","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603316,"type":"news"},{"seq":660360959,"ctime":1722468517,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660360959.shtml","title":"\u6bd4\u4e9a\u8fea\u5927\u6d88\u606f\uff0c\u7275\u624b\u56fd\u9645\u6253\u8f66\u5de8\u5934\u4f18\u6b65\uff0c\u5411\u5168\u7403\u6295\u653e10\u4e07\u8f86\u7535\u52a8\u6c7d\u8f66\uff01\u56fd\u52a1\u9662\u91cd\u78c5\uff0c\u672a\u6765\u4e94\u5e74\u8def\u7ebf\u660e\u786e\uff0c\u65b0\u578b\u57ce\u9547\u5316\u6982\u5ff5\u80a1\u96c6\u4f53\u4e0a\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":603316,"type":"news"},{"seq":660331735,"ctime":1722414450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660331735.shtml","title":"\u8bda\u90a6\u80a1\u4efd\uff1a\u7b2c\u4e8c\u5b63\u5ea6\u65b0\u7b7e\u9879\u76ee\u5408\u540c20\u9879 \u5408\u8ba14719.30\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603316,"type":"yidong"},{"seq":48405989,"ctime":1720541241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48405989.shtml","title":"\u8bda\u90a6\u80a1\u4efd\uff1a\u8bda\u90a6\u751f\u6001\u73af\u5883\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603316,"type":"notice"},{"seq":659067009,"ctime":1718954360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659067009.shtml","title":"\u676d\u5dde\u5e02\u4e0a\u5e02\u516c\u53f8\u6570\u91cf\u4ec5\u6b21\u4e8e\u5317\u4e0a\u6df1\uff0c\u4f46\u516c\u53f8\u5e02\u503c\u4e2d\u4f4d\u6570\u4f4e\u4e8e\u5168\u56fd\u6c34\u5e73","source":"\u91d1\u878d\u754c","stocks":603316,"type":"news"},{"seq":658841804,"ctime":1718357334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658841804.shtml","title":"\u8bda\u90a6\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u9645\u63a7\u5236\u4eba\u7ec8\u6b62\u534f\u8bae\u8f6c\u8ba9\u516c\u53f8\u90e8\u5206\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603316,"type":"yidong"},{"seq":657896122,"ctime":1715847277,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657896122.shtml","title":"\u8bda\u90a6\u80a1\u4efd\u9996\u677f\u6da8\u505c\uff0c\u5c01\u677f\u8d44\u91d16753.29\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":603316,"type":"news"},{"seq":657896037,"ctime":1715847063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657896037.shtml","title":"\u8bda\u90a6\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651003.75\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603316,"type":"yidong"},{"seq":657889058,"ctime":1715823711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657889058.shtml","title":"\u65b0\u578b\u57ce\u9547\u5316\u6982\u5ff5\u76d8\u521d\u8d70\u5f3a\uff0c\u8bda\u90a6\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603316,"type":"news"},{"seq":657596064,"ctime":1715127989,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240508\/657596064.shtml","title":"\u8bda\u90a6\u80a1\u4efd\u65b0\u589e\u8ba2\u5355\u51cf\u5c11\u4e24\u5e74\u4e8f1.63\u4ebf \u65b9\u5229\u5f3a\u592b\u5987\u4e24\u6b21\u8f6c\u8ba9\u80a1\u6743\u5957\u73b01.79\u4ebf","source":"\u957f\u6c5f\u5546\u62a5","stocks":603316,"type":"yidong"},{"seq":47465285,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47465285.shtml","title":"\u8bda\u90a6\u80a1\u4efd\uff1a\u8bda\u90a6\u751f\u6001\u73af\u5883\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603316,"type":"notice"},{"seq":47465363,"ctime":1714406846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47465363.shtml","title":"\u8bda\u90a6\u80a1\u4efd\uff1a\u8bda\u90a6\u751f\u6001\u73af\u5883\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u62a5\u544a_\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603316,"type":"notice"},{"seq":47465279,"ctime":1714406738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47465279.shtml","title":"\u8bda\u90a6\u80a1\u4efd\uff1a\u8bda\u90a6\u751f\u6001\u73af\u5883\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603316,"type":"notice"}]
2024-10-17,5.48,5.48,5.10,5.1100,158881,82924400,6.01;2024-10-16,5.66,5.66,5.27,5.4800,213482,115647600,8.08;2024-10-15,6.00,6.12,5.83,5.8500,282702,168890400,10.70;2024-10-14,5.64,5.96,5.57,5.8400,198280,114940700,7.50;2024-10-11,5.65,5.69,5.35,5.5500,164109,90108100,6.21;2024-10-10,5.35,5.85,5.08,5.7600,280349,158221000,10.61;2024-10-09,5.50,6.00,5.18,5.3500,351376,199703600,13.30;2024-10-08,5.45,5.47,4.84,5.4700,344161,180092100,13.02;2024-09-30,4.72,5.03,4.55,4.9700,311048,150078300,11.77;2024-09-27,4.60,4.67,4.46,4.6300,182299,83421200,6.90;2024-09-26,4.40,4.72,4.36,4.5800,224750,102995600,8.50;2024-09-25,4.56,4.65,4.41,4.4900,252777,114098200,9.57;2024-09-24,4.51,4.80,4.34,4.6400,367930,167000400,13.92;2024-09-23,4.61,4.61,4.46,4.6100,210136,96765700,7.95;2024-09-20,4.19,4.19,4.19,4.1900,60458,25331800,2.29;2024-09-19,3.65,3.84,3.63,3.8100,49777,18756100,1.88;2024-09-18,3.84,3.85,3.57,3.6500,40723,14959900,1.54;2024-09-13,3.74,3.80,3.71,3.7200,30301,11349400,1.15;2024-09-12,3.69,3.80,3.68,3.7400,24507,9204400,0.93;2024-09-11,3.70,3.76,3.69,3.7200,30818,11465000,1.17;2024-09-10,3.68,3.74,3.67,3.7400,32992,12249300,1.25;2024-09-09,3.62,3.72,3.55,3.6800,30175,11044200,1.14;2024-09-06,3.69,3.70,3.61,3.6100,28197,10304300,1.07;2024-09-05,3.62,3.69,3.61,3.6900,24967,9156800,0.94;2024-09-04,3.67,3.71,3.60,3.6100,31392,11409700,1.19;2024-09-03,3.68,3.72,3.64,3.6800,25782,9513000,0.98;2024-09-02,3.73,3.77,3.68,3.6800,38801,14433000,1.47;2024-08-30,3.63,3.76,3.60,3.7300,77123,28548300,2.92;2024-08-29,3.70,3.72,3.57,3.6400,108079,39094800,4.09;2024-08-28,3.57,3.96,3.50,3.7400,107505,40083500,4.07;2024-08-27,3.59,3.74,3.54,3.6000,46703,16929100,1.77;2024-08-26,3.46,3.61,3.46,3.5800,42414,15104000,1.60;2024-08-23,3.50,3.56,3.40,3.4600,50121,17298000,1.90;2024-08-22,3.60,3.75,3.52,3.5500,58954,21288200,2.23;2024-08-21,3.54,3.57,3.50,3.5400,34075,12057500,1.29;2024-08-20,3.72,3.73,3.53,3.5500,64256,23190000,2.43;2024-08-19,3.73,3.74,3.63,3.6900,61780,22776600,2.34;2024-08-16,3.78,3.89,3.71,3.7100,101149,38026300,3.83;2024-08-15,3.78,3.93,3.72,3.7700,179950,67970700,6.81;2024-08-14,3.69,4.06,3.68,3.8800,225867,89870800,8.55;2024-08-13,3.81,3.81,3.53,3.6900,159330,58637000,6.03;2024-08-12,3.81,4.10,3.78,3.8300,178076,71507400,6.74;2024-08-09,3.77,3.83,3.72,3.7300,30793,11617800,1.17;2024-08-08,3.75,3.75,3.65,3.7200,25963,9636600,0.98;2024-08-07,3.69,3.76,3.67,3.7400,31934,11897900,1.21;2024-08-06,3.63,3.73,3.58,3.7000,48823,17846300,1.85;2024-08-05,3.70,3.75,3.56,3.5700,43391,15914900,1.64;2024-08-02,3.74,3.79,3.68,3.7400,39684,14881200,1.50;2024-08-01,3.70,3.82,3.70,3.7500,32940,12295200,1.25;2024-07-31,3.57,3.76,3.57,3.7000,42284,15530500,1.60;2024-07-30,3.51,3.59,3.47,3.5900,32087,11366300,1.21;2024-07-29,3.52,3.52,3.41,3.5100,30737,10712600,1.16;2024-07-26,3.42,3.47,3.42,3.4500,28523,9822600,1.08;2024-07-25,3.35,3.46,3.30,3.4200,27795,9409900,1.05;2024-07-24,3.42,3.44,3.34,3.3500,32327,10934900,1.22;2024-07-23,3.45,3.55,3.44,3.4400,28878,10130500,1.09;2024-07-22,3.41,3.48,3.35,3.4500,18859,6462400,0.71;2024-07-19,3.39,3.42,3.33,3.3900,15426,5231100,0.58;2024-07-18,3.42,3.44,3.30,3.3900,20130,6750400,0.76;2024-07-17,3.46,3.51,3.42,3.4300,21934,7545700,0.83;2024-07-16,3.44,3.47,3.40,3.4600,16343,5611100,0.62;2024-07-15,3.55,3.56,3.43,3.4500,24139,8346000,0.91;2024-07-12,3.57,3.69,3.53,3.5500,29872,10772000,1.13;2024-07-11,3.47,3.58,3.44,3.5700,37385,13184800,1.41;2024-07-10,3.53,3.54,3.39,3.4200,27307,9409100,1.03;2024-07-09,3.58,3.60,3.39,3.5600,35332,12400000,1.34;2024-07-08,3.70,3.72,3.53,3.5500,30534,10920700,1.16;2024-07-05,3.61,3.68,3.52,3.6700,26830,9753200,1.02;2024-07-04,3.83,3.85,3.58,3.6100,50471,18548400,1.91;2024-07-03,3.76,4.01,3.70,3.8200,64975,24909600,2.46;2024-07-02,3.71,3.81,3.67,3.7600,26205,9878300,0.99;2024-07-01,3.71,3.75,3.61,3.7100,29096,10694900,1.10;2024-06-28,3.60,3.70,3.58,3.6100,34758,12689900,1.32;2024-06-27,3.73,3.85,3.62,3.6500,45434,16836700,1.72;2024-06-26,3.54,3.79,3.53,3.7700,49817,18319400,1.89;2024-06-25,3.58,3.62,3.46,3.5900,53987,19198700,2.04;2024-06-24,3.76,3.78,3.48,3.5800,55439,19829200,2.10;2024-06-21,3.66,3.77,3.61,3.7600,43897,16357700,1.66;2024-06-20,3.83,3.85,3.68,3.6900,31415,11730000,1.19;2024-06-19,3.86,3.88,3.79,3.8600,24703,9491800,0.93;2024-06-18,3.72,3.85,3.71,3.8300,39578,15026800,1.50;2024-06-17,3.82,3.84,3.66,3.6900,41081,15283400,1.55;2024-06-14,3.84,3.86,3.73,3.8400,29736,11348400,1.13;2024-06-13,3.91,3.95,3.80,3.8300,34803,13371300,1.32;2024-06-12,3.75,3.93,3.73,3.9100,41051,15851300,1.55;2024-06-11,3.81,3.81,3.57,3.7300,43230,15911400,1.64;2024-06-07,3.59,3.77,3.59,3.7400,62465,23197900,2.36;2024-06-06,3.80,3.84,3.44,3.4900,90510,32307700,3.42;2024-06-05,3.93,3.93,3.76,3.8200,36189,13868400,1.37;2024-06-04,4.12,4.16,3.83,3.9600,101174,39764000,3.83;2024-06-03,4.34,4.35,4.12,4.1600,72722,30423300,2.75;2024-05-31,4.34,4.38,4.30,4.3400,24088,10460300,0.91;2024-05-30,4.38,4.47,4.33,4.3300,35281,15492000,1.34;2024-05-29,4.34,4.43,4.29,4.4000,36579,16047300,1.38;2024-05-28,4.38,4.41,4.31,4.3300,45435,19791900,1.72;2024-05-27,4.54,4.54,4.27,4.3800,69397,30223600,2.63;2024-05-24,4.61,4.64,4.43,4.4900,60916,27706400,2.31;2024-05-23,4.78,4.78,4.51,4.5400,119272,55055100,4.51;2024-05-22,4.77,4.83,4.69,4.8100,109569,52262400,4.15;2024-05-21,4.81,4.87,4.68,4.7700,144285,68566200,5.46;2024-05-20,5.00,5.12,4.77,4.8800,234423,114375700,8.87;2024-05-17,5.57,5.65,4.90,5.1700,328806,172792200,12.44;2024-05-16,4.62,5.14,4.62,5.1400,68565,34936700,2.59;2024-05-15,4.59,4.70,4.55,4.6700,55781,25923600,2.11;2024-05-14,4.43,4.66,4.41,4.6200,55490,25271900,2.10;2024-05-13,4.51,4.51,4.26,4.4100,51421,22630700,1.95;2024-05-10,4.62,4.73,4.47,4.5200,63987,28900000,2.42;2024-05-09,4.50,4.69,4.46,4.6200,61338,28192400,2.32;2024-05-08,4.58,4.63,4.44,4.4500,46696,20999000,1.77;2024-05-07,4.55,4.64,4.42,4.5500,66572,30028800,2.52;2024-05-06,4.31,4.60,4.31,4.5500,89235,40047000,3.38;2024-04-30,4.42,4.45,4.16,4.3000,72057,30683500,2.73;2024-04-29,4.17,4.43,4.13,4.3900,79199,34274000,3.00;2024-04-26,4.27,4.35,4.14,4.1800,67737,28438900,2.56;2024-04-25,4.38,4.38,4.22,4.2900,55520,23771600,2.10;2024-04-24,4.16,4.39,4.13,4.3200,61003,26005400,2.31;2024-04-23,4.02,4.25,4.02,4.1600,58831,24360500,2.23;2024-04-22,4.01,4.18,3.90,4.0000,44131,17750500,1.67;2024-04-19,4.12,4.18,3.97,4.0300,53970,21909200,2.04