[{"seq":657182763,"ctime":1713858728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657182763.shtml","title":"\u4e9a\u632f\u5bb6\u5c4504\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603389,"type":"yidong"},{"seq":656816812,"ctime":1712889563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656816812.shtml","title":"\u57f9\u80b2\u94bb\u77f3\u6982\u5ff5\u80a1\u96c6\u4f53\u62c9\u5347\uff0c\u66fc\u5361\u9f9920cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603389,"type":"news"},{"seq":656644695,"ctime":1712561991,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656644695.shtml","title":"\u88c5\u4fee\u5efa\u6750\u884c\u4e1a8\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa1.05\u4ebf\u5143\uff0c\u66f2\u7f8e\u5bb6\u5c45\u3001\u5317\u65b0\u5efa\u6750\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":603389,"type":"news"},{"seq":656642065,"ctime":1712556802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656642065.shtml","title":"\u5bb6\u7528\u8f7b\u5de5\u677f\u5757\u9707\u8361\u8d70\u5f31\uff0c\u4e09\u67cf\u7855\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603389,"type":"news"},{"seq":656439220,"ctime":1711698792,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656439220.shtml","title":"\u4e9a\u632f\u5bb6\u5c4503\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603389,"type":"yidong"},{"seq":656409284,"ctime":1711626331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656409284.shtml","title":"3\u670828\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u91d1\u76fe\u80a1\u4efd\u80a1\u4e1c\u9648\u6839\u8363\u62df\u51cf\u6301\u4e0d\u8d85\u8fc72%","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":603389,"type":"yidong"},{"seq":656396645,"ctime":1711619024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656396645.shtml","title":"\u4e9a\u632f\u5bb6\u5c45\uff1a\u80a1\u4ef7\u53ef\u80fd\u5b58\u5728\u5e02\u573a\u60c5\u7eea\u8fc7\u70ed\uff0c\u975e\u7406\u6027\u7092\u4f5c\u60c5\u5f62","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603389,"type":"yidong"},{"seq":656393258,"ctime":1711616415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656393258.shtml","title":"\u4e9a\u632f\u5bb6\u5c4503\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603389,"type":"yidong"},{"seq":656389218,"ctime":1711611281,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656389218.shtml","title":"\u88c5\u4fee\u5efa\u6750\u884c\u4e1a28\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa6048.82\u4e07\u5143\uff0c\u534e\u74f7\u80a1\u4efd\u3001\u4e1c\u65b9\u96e8\u8679\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":603389,"type":"news"},{"seq":656382412,"ctime":1711590140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656382412.shtml","title":"\u5bb6\u5c45\u7528\u54c1\u677f\u5757\u8d70\u5f3a\uff0c\u4e9a\u632f\u5bb6\u5c45\u4e94\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603389,"type":"news"},{"seq":656349223,"ctime":1711533448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656349223.shtml","title":"\u4e9a\u632f\u5bb6\u5c45\u632f\u5e4521.36%\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u5165603.42\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603389,"type":"yidong"},{"seq":656341174,"ctime":1711525869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656341174.shtml","title":"\u4e9a\u632f\u5bb6\u5c4503\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603389,"type":"yidong"},{"seq":656334744,"ctime":1711505420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656334744.shtml","title":"\u300a2023\u5e74\u4e2d\u56fd\u5bb6\u88c5\u884c\u4e1a\u7814\u7a76\u62a5\u544a\u300b\u9884\u6d4b\uff1a2025\u5e74\u5e02\u573a\u89c4\u6a21\u5c06\u8fbe5\u4e07\u4ebf\uff0c\u5bb6\u5c45\u88c5\u9970\u677f\u5757\u4e0a\u5e02\u516c\u53f8\u8fce\u5386\u53f2\u6027\u53d1\u5c55\u673a\u9047","source":"\u91d1\u878d\u754c","stocks":603389,"type":"news"},{"seq":656296333,"ctime":1711440660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656296333.shtml","title":"\u4e9a\u632f\u5bb6\u5c45\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51658957.85\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603389,"type":"yidong"},{"seq":656295972,"ctime":1711439596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656295972.shtml","title":"\u4e9a\u632f\u5bb6\u5c4503\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603389,"type":"yidong"},{"seq":656288161,"ctime":1711416753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656288161.shtml","title":"\u4e9a\u632f\u5bb6\u5c45\u8fde\u65363\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603389,"type":"yidong"},{"seq":656249648,"ctime":1711353206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656249648.shtml","title":"\u4e9a\u632f\u5bb6\u5c4503\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603389,"type":"yidong"},{"seq":656196249,"ctime":1711093942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656196249.shtml","title":"\u4e9a\u632f\u5bb6\u5c4503\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603389,"type":"yidong"},{"seq":656012365,"ctime":1710748424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656012365.shtml","title":"\u4e9a\u632f\u5bb6\u5c4503\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603389,"type":"yidong"},{"seq":655959887,"ctime":1710487629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655959887.shtml","title":"3\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u91d1\u878d\u754c","stocks":603389,"type":"news"},{"seq":655953352,"ctime":1710467305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655953352.shtml","title":"\u57f9\u80b2\u94bb\u77f3\u6982\u5ff5\u5f02\u52a8\u62c9\u5347 \u9ec4\u6cb3\u65cb\u98ce\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603389,"type":"news"},{"seq":655918409,"ctime":1710402764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655918409.shtml","title":"\u4e9a\u632f\u5bb6\u5c4503\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603389,"type":"yidong"},{"seq":655789127,"ctime":1710143551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655789127.shtml","title":"\u4e9a\u632f\u5bb6\u5c4503\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603389,"type":"yidong"},{"seq":655646487,"ctime":1709703462,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655646487.shtml","title":"\u57f9\u80b2\u94bb\u77f3\u6982\u5ff5\u5348\u540e\u5f02\u52a8 \u4e9a\u632f\u5bb6\u5c45\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603389,"type":"news"},{"seq":655186271,"ctime":1708506031,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655186271.shtml","title":"\u4e9a\u632f\u5bb6\u5c4502\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603389,"type":"yidong"},{"seq":655183042,"ctime":1708502243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655183042.shtml","title":"\u592e\u5988\u7ea2\u5305\u663e\u5947\u6548\uff0192\u53ea\u623f\u5730\u4ea7\u4e2a\u80a1\u5148\u6da8\u4e3a\u656c\uff0c\u5bb6\u5c45\u3001\u5efa\u6750\u677f\u5757\u591a\u80a1\u6da8\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603389,"type":"news"},{"seq":655178131,"ctime":1708484259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655178131.shtml","title":"\u57f9\u80b2\u94bb\u77f3\u677f\u5757\u9707\u8361\u8d70\u9ad8 \u9ec4\u6cb3\u65cb\u98ce\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603389,"type":"news"},{"seq":655025731,"ctime":1707379004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655025731.shtml","title":"\u4e9a\u632f\u5bb6\u5c4502\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603389,"type":"yidong"},{"seq":654834117,"ctime":1707205963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654834117.shtml","title":"\u4e9a\u632f\u5bb6\u5c4502\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603389,"type":"yidong"},{"seq":45920715,"ctime":1706544443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240130\/45920715.shtml","title":"\u4e9a\u632f\u5bb6\u5c45\uff1a\u4e9a\u632f\u5bb6\u5c45\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603389,"type":"notice"},{"seq":653423504,"ctime":1703211322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231222\/653423504.shtml","title":"\u4e9a\u632f\u5bb6\u5c45\u8fde\u7eed\u4e24\u4e2a\u4ea4\u6613\u65e5\u6536\u76d8\u4ef7\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8fbe20%","source":"\u8d22\u7ecf\u7f51","stocks":603389,"type":"news"},{"seq":653422328,"ctime":1703208867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231222\/653422328.shtml","title":"\u4e9a\u632f\u5bb6\u5c45\u8fde\u65363\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603389,"type":"yidong"},{"seq":653026704,"ctime":1702270993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231211\/653026704.shtml","title":"\u767d\u9152\u677f\u5757\u9886\u8dcc\uff1b\u9152\u9b3c\u9152\u660e\u5e74\u76ee\u6807\u662f\u6062\u590d\u6027\u589e\u957f\uff1b\u8305\u53f0\u7279\u522b\u5206\u7ea2\u5c06\u5728\u4eca\u5e74\u5b9e\u65bd","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603389,"type":"news"}]
2024-04-30,4.71,4.78,4.52,4.5400,172362,79581900,6.56;2024-04-29,4.66,4.88,4.46,4.7100,290393,136164000,11.05;2024-04-26,4.26,4.69,4.19,4.6900,172985,77657500,6.58;2024-04-25,4.15,4.34,4.10,4.2600,153268,64960900,5.83;2024-04-24,4.28,4.28,4.09,4.2200,179824,74957000,6.84;2024-04-23,3.90,4.28,3.90,4.2800,94428,39321600,3.59;2024-04-22,4.09,4.14,3.80,3.8900,126236,49521900,4.80;2024-04-19,4.19,4.28,4.06,4.0900,109278,45281200,4.16;2024-04-18,4.22,4.35,4.04,4.2400,173501,73251400,6.60;2024-04-17,3.67,4.32,3.67,4.2200,207875,84473600,7.91;2024-04-16,4.08,4.26,4.08,4.0800,48085,19671100,1.83;2024-04-15,4.60,4.87,4.53,4.5300,102446,47162100,3.90;2024-04-12,5.05,5.28,5.00,5.0300,197519,101034500,7.52;2024-04-11,4.94,5.07,4.94,4.9400,123262,61589500,4.69;2024-04-10,5.19,5.20,4.86,4.9600,164410,82007600,6.26;2024-04-09,5.15,5.28,5.12,5.1900,157520,81742500,6.00;2024-04-08,5.51,5.55,5.12,5.1500,260082,136849400,9.90;2024-04-03,5.76,5.94,5.56,5.5800,317847,182775900,12.10;2024-04-02,6.02,6.69,6.02,6.1700,522506,320078500,19.89;2024-04-01,6.69,6.69,6.69,6.6900,22521,15066500,0.86;2024-03-29,8.04,8.70,7.43,7.4300,442945,340969500,16.86;2024-03-28,7.23,8.25,7.16,8.2500,329507,260571900,12.54;2024-03-27,7.05,7.50,6.18,7.5000,430156,311144700,16.37;2024-03-26,6.82,6.82,6.82,6.8200,83029,56626000,3.16;2024-03-25,6.17,6.20,5.37,6.2000,387644,224418900,14.75;2024-03-22,5.10,5.64,5.06,5.6400,151167,84162600,5.75;2024-03-21,5.18,5.21,5.04,5.1300,153506,78501800,5.84;2024-03-20,5.14,5.19,5.04,5.1700,178488,91034500,6.79;2024-03-19,5.25,5.33,5.11,5.1800,256512,133103500,9.76;2024-03-18,5.37,5.53,5.15,5.3200,413401,219373800,15.73;2024-03-15,5.54,5.54,5.54,5.5400,84965,47070500,3.23;2024-03-14,4.54,5.04,4.40,5.0400,197193,93216700,7.50;2024-03-13,4.56,4.72,4.49,4.5800,172102,78663600,6.55;2024-03-12,4.57,4.63,4.39,4.5400,249430,112800000,9.49;2024-03-11,4.23,4.65,4.20,4.4500,280678,127132600,10.68;2024-03-08,4.27,4.44,4.18,4.2300,123385,52702600,4.70;2024-03-07,4.44,4.60,4.30,4.3400,185105,82349400,7.04;2024-03-06,4.06,4.46,4.05,4.4600,118491,50600900,4.51;2024-03-05,4.19,4.20,4.04,4.0500,57484,23524300,2.19;2024-03-04,4.30,4.38,4.10,4.2400,68217,28697500,2.60;2024-03-01,4.30,4.40,4.19,4.3000,74639,32019800,2.84;2024-02-29,4.08,4.33,3.99,4.2800,116477,49222200,4.43;2024-02-28,4.69,4.93,4.22,4.2200,156503,71180600,5.96;2024-02-27,4.52,4.70,4.42,4.6900,105655,48626500,4.02;2024-02-26,4.35,4.69,4.35,4.5200,131697,59545000,5.01;2024-02-23,4.17,4.42,4.13,4.3500,134060,57185000,5.10;2024-02-22,4.02,4.20,3.88,4.2000,170908,69030600,6.50;2024-02-21,3.66,4.06,3.65,4.0600,109779,42760900,4.18;2024-02-20,3.63,3.73,3.46,3.6900,126001,45748800,4.80;2024-02-19,3.40,3.65,3.34,3.6300,218729,76539500,8.32;2024-02-08,3.13,3.64,3.13,3.4900,289516,93755300,11.02;2024-02-07,3.80,3.80,3.48,3.4800,55166,19360400,2.10;2024-02-06,3.87,3.98,3.87,3.8700,130373,50687400,4.96;2024-02-05,4.73,4.73,4.30,4.3000,29598,12996200,1.13;2024-02-02,5.20,5.30,4.61,4.7800,63834,31646800,2.43;2024-02-01,5.29,5.29,4.81,5.1200,61259,31216400,2.33;2024-01-31,5.72,5.81,5.21,5.2600,70461,38297000,2.68;2024-01-30,5.78,5.97,5.69,5.6900,70336,40961100,2.68;2024-01-29,6.37,6.44,6.02,6.0200,62071,38103700,2.36;2024-01-26,6.11,6.45,6.11,6.4200,66957,42520100,2.55;2024-01-25,6.22,6.25,6.01,6.2000,55056,33799700,2.10;2024-01-24,5.89,6.23,5.89,6.1700,52743,32093000,2.01;2024-01-23,6.17,6.17,5.85,5.9400,69481,41483800,2.64;2024-01-22,6.61,6.65,6.00,6.1900,85665,54624300,3.26;2024-01-19,6.57,6.75,6.50,6.6000,76031,50397600,2.89;2024-01-18,6.66,6.75,6.41,6.5700,104740,68714500,3.99;2024-01-17,6.96,7.21,6.66,6.6700,141314,96766900,5.38;2024-01-16,6.96,7.39,6.80,6.8800,144844,100850200,5.51;2024-01-15,6.88,7.01,6.75,6.9400,104037,71966800,3.96;2024-01-12,7.39,7.39,6.96,7.0400,165201,117054200,6.29;2024-01-11,7.23,7.39,7.10,7.3900,187226,135855000,7.13;2024-01-10,7.69,7.69,7.09,7.2700,249611,180664800,9.50;2024-01-09,6.79,7.40,6.78,7.4000,102513,73765500,3.90;2024-01-08,6.88,6.92,6.72,6.7300,89263,60789400,3.40;2024-01-05,6.92,7.12,6.87,6.9200,122531,85426000,4.66;2024-01-04,6.75,6.92,6.75,6.8900,101292,69465400,3.85;2024-01-03,6.84,6.90,6.68,6.7900,126316,85668700,4.81;2024-01-02,6.72,7.08,6.68,6.8300,200479,138006100,7.63;2023-12-29,6.40,6.83,6.30,6.6300,243314,160756300,9.26;2023-12-28,6.32,6.55,6.15,6.4500,323362,205705000,12.31;2023-12-27,6.58,6.73,6.38,6.4500,380905,244513000,14.50;2023-12-26,7.09,7.27,7.09,7.0900,238113,169233000,9.06;2023-12-25,9.40,9.44,7.88,7.8800,247853,201776500,9.43;2023-12-22,8.75,8.75,8.58,8.7500,83665,73112400,3.18;2023-12-21,7.95,7.95,7.95,7.9500,25414,20204500,0.97;2023-12-20,6.59,7.23,6.57,7.2300,100633,71920700,3.83;2023-12-19,6.83,6.99,6.47,6.5700,132495,87135700,5.04;2023-12-18,6.80,7.08,6.65,6.8300,178861,122857500,6.81;2023-12-15,6.45,6.52,6.37,6.5000,26481,17081600,1.01;2023-12-14,6.42,6.55,6.31,6.4500,26383,17011300,1.00;2023-12-13,6.35,6.47,6.31,6.3800,28336,18092100,1.08;2023-12-12,6.27,6.35,6.21,6.3200,27025,16968400,1.03;2023-12-11,6.17,6.39,6.12,6.2200,49018,30616300,1.87;2023-12-08,6.46,6.48,6.18,6.2100,60310,38070100,2.30;2023-12-07,6.64,6.66,6.36,6.4200,44578,28820000,1.70;2023-12-06,6.44,6.73,6.37,6.6400,48650,32189800,1.85;2023-12-05,6.43,6.54,6.38,6.4300,25017,16077500,0.95;2023-12-04,6.45,6.55,6.42,6.4400,37975,24552500,1.45;2023-12-01,6.33,6.42,6.33,6.3800,23782,15167300,0.91;2023-11-30,6.42,6.45,6.27,6.3800,22114,14021400,0.84;2023-11-29,6.37,6.49,6.34,6.4100,25207,16165300,0.96;2023-11-28,6.40,6.43,6.20,6.3600,30827,19671700,1.17;2023-11-27,6.38,6.55,6.29,6.3500,43791,27887600,1.67;2023-11-24,6.38,6.49,6.28,6.4000,68196,43646300,2.60;2023-11-23,6.33,6.44,6.27,6.3800,46896,29903700,1.78;2023-11-22,6.55,6.55,6.27,6.3400,98703,63087700,3.76;2023-11-21,6.39,6.78,6.39,6.6700,100290,65917900,3.82;2023-11-20,6.33,6.45,6.13,6.4100,49616,31299900,1.89;2023-11-17,6.15,6.29,6.10,6.2600,31130,19336300,1.18;2023-11-16,6.21,6.21,6.12,6.1300,19340,11919200,0.74;2023-11-15,6.21,6.22,6.12,6.2000,27326,16881700,1.04;2023-11-14,6.21,6.26,6.12,6.1900,30195,18667400,1.15;2023-11-13,6.23,6.30,6.07,6.1900,41021,25373600,1.56;2023-11-10,6.10,6.21,6.04,6.1900,43505,26810600,1.66;2023-11-09,6.07,6.16,6.07,6.1000,25885,15810000,0.99;2023-11-08,6.10,6.14,6.04,6.1100,30739,18725800,1.17;2023-11-07,6.11,6.14,6.02,6.1000,34301,20883200,1.31;2023-11-06,6.12,6.19,6.07,6.0900,29702,18142000,1.13;2023-11-03,6.06,6.25,6.04,6.1100,36873,22626300,1.40