[{"seq":47428211,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47428211.shtml","title":"\u6c47\u91d1\u901a\uff1a\u6c47\u91d1\u901a2024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603577,"type":"notice"},{"seq":46562503,"ctime":1711469246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240327\/46562503.shtml","title":"\u6c47\u91d1\u901a\uff1a\u6c47\u91d1\u901a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603577,"type":"notice"},{"seq":46562531,"ctime":1711469138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240327\/46562531.shtml","title":"\u6c47\u91d1\u901a\uff1a\u6c47\u91d1\u901a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603577,"type":"notice"},{"seq":656297792,"ctime":1711442622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656297792.shtml","title":"\u6c47\u91d1\u901a\u5c06\u4e8e4\u670816\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u4fee\u8ba2\u516c\u53f8\u7ae0\u7a0b\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":603577,"type":"news"},{"seq":656196189,"ctime":1711093886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656196189.shtml","title":"\u6c47\u91d1\u901a03\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603577,"type":"yidong","yidong":"1"},{"seq":656153962,"ctime":1711014323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656153962.shtml","title":"\u6c47\u91d1\u901a\u53d6\u5f97\u89d2\u94a2\u5854\u52a0\u5de5\u7528\u51b2\u5207\u88c5\u7f6e\u4e13\u5229\uff0c\u63d0\u9ad8\u89d2\u94a2\u7684\u52a0\u5de5\u6548\u7387","source":"\u91d1\u878d\u754c","stocks":603577,"type":"news"},{"seq":655102348,"ctime":1708335754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655102348.shtml","title":"\u6c47\u91d1\u901a\u6700\u65b0\u80a1\u4e1c\u6237\u6570\u73af\u6bd4\u4e0b\u964d7.68% \u7b79\u7801\u8d8b\u5411\u96c6\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603577,"type":"yidong"},{"seq":654790477,"ctime":1707123276,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654790477.shtml","title":"\u6c47\u91d1\u901a\u5c06\u4e8e2\u670821\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u53d8\u66f4\u76d1\u4e8b\u66a8\u63d0\u540d\u76d1\u4e8b\u5019\u9009\u4eba\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":603577,"type":"news","yidong":"1"},{"seq":654373648,"ctime":1706006055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240123\/654373648.shtml","title":"\u6c47\u91d1\u901a\u6700\u65b0\u80a1\u4e1c\u6237\u6570\u73af\u6bd4\u4e0b\u964d26.80%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603577,"type":"yidong"},{"seq":654259766,"ctime":1705626561,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654259766.shtml","title":"\u3010\u673a\u4f1a\u6316\u6398\u3011\u7279\u9ad8\u538b\u9879\u76ee\u5efa\u8bbe\u63d0\u901f \u76f8\u5173\u4ea7\u4e1a\u94fe\u516c\u53f8\u6216\u53d7\u5173\u6ce8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603577,"type":"news"},{"seq":654215283,"ctime":1705542031,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654215283.shtml","title":"\u6c47\u91d1\u901a\u53d6\u5f97\u4e00\u79cd\u89d2\u94a2\u5f00\u89d2\u52a0\u5de5\u7528\u5b9a\u4f4d\u6210\u578b\u88c5\u7f6e\u4e13\u5229\uff0c\u5b9e\u73b0\u4e86\u591a\u89d2\u5ea6\u8c03\u8282\u7684\u529f\u80fd","source":"\u91d1\u878d\u754c","stocks":603577,"type":"news"},{"seq":654174276,"ctime":1705460001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240117\/654174276.shtml","title":"\u6c47\u91d1\u901a\u53d6\u5f97\u8f93\u7535\u7ebf\u8def\u94c1\u5854\u5854\u811a\u710a\u63a5\u8bbe\u5907\u4e13\u5229\uff0c\u80fd\u591f\u5feb\u901f\u5bf9\u5939\u6301\u9650\u4f4d\u540e\u7684\u5de5\u4ef6\u8fdb\u884c\u710a\u63a5\u5de5\u4f5c","source":"\u91d1\u878d\u754c","stocks":603577,"type":"news"},{"seq":653878900,"ctime":1704699030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653878900.shtml","title":"\u7535\u7f51\u8bbe\u5907\u884c\u4e1a8\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa6.43\u4ebf\u5143\uff0c\u5b8f\u76db\u534e\u6e90\u3001\u592a\u9633\u7535\u7f06\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":603577,"type":"news"},{"seq":653840111,"ctime":1704441099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240105\/653840111.shtml","title":"\u6c47\u91d1\u901a01\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603577,"type":"yidong","yidong":"1"},{"seq":653808102,"ctime":1704365708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653808102.shtml","title":"\u5e7f\u4e1c\u3001\u6d59\u6c5f\u56db\u53f0\u6838\u7535\u673a\u7ec4\u83b7\u6279\uff0c\u6bcf\u53f0\u62c9\u52a8\u6295\u8d44200\u4ebf\u5143\uff0c\u6838\u7535\u591a\u80a1\u8fde\u7eed\u6da8\u505c","source":"\u534e\u590f\u65f6\u62a5","author":"\u674e\u4f73\u4f73","stocks":603577,"type":"news"},{"seq":653796731,"ctime":1704354630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653796731.shtml","title":"\u6c47\u91d1\u901a01\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603577,"type":"yidong"},{"seq":653793707,"ctime":1704345350,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653793707.shtml","title":"\u5149\u4f0f\u6982\u5ff5\u80a1\u5c40\u90e8\u53cd\u5f39 \u6d77\u6e90\u590d\u6750\u5348\u540e\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603577,"type":"news"},{"seq":653751593,"ctime":1704268215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653751593.shtml","title":"\u6c47\u91d1\u901a01\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603577,"type":"yidong","yidong":"1"},{"seq":653733593,"ctime":1704208097,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653733593.shtml","title":"\u591a\u91cd\u5229\u597d\u523a\u6fc0A\u80a1\u6838\u7535\u677f\u5757\u4e0a\u6f14\u6da8\u505c\u6f6e \u8fd9\u4e9b\u4e0a\u5e02\u516c\u53f8\u5e03\u5c40\u53ef\u63a7\u6838\u805a\u53d8\u76f8\u5173\u4e1a\u52a1","source":"\u91d1\u878d\u754c","stocks":603577,"type":"news","yidong":"1"},{"seq":653710056,"ctime":1704186007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653710056.shtml","title":"\u6c47\u91d1\u901a01\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603577,"type":"yidong","yidong":"1"},{"seq":653707775,"ctime":1704183026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653707775.shtml","title":"\u6c47\u91d1\u901a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655575.21\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603577,"type":"yidong","yidong":"1"},{"seq":653653616,"ctime":1703836294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653653616.shtml","title":"\u6c47\u91d1\u901a12\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603577,"type":"yidong","yidong":"1"},{"seq":653650362,"ctime":1703827436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653650362.shtml","title":"\u6c47\u91d1\u901a\u8fde\u7eed\u4e09\u5e74\u83b7\u8bc42023\u5e74\u65b0\u4e00\u4ee3\u201c\u9752\u5c9b\u91d1\u82b1\u201d\u57f9\u80b2\u4f01\u4e1a","source":"\u6c47\u91d1\u901a\u5b98\u5fae","stocks":603577,"type":"yidong","yidong":"1"},{"seq":653646215,"ctime":1703813844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653646215.shtml","title":"\u7279\u9ad8\u538b\u677f\u5757\u65e9\u76d8\u62c9\u5347 \u795e\u9a6c\u7535\u529b3\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603577,"type":"news","yidong":"1"},{"seq":653610657,"ctime":1703754003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653610657.shtml","title":"\u6c47\u91d1\u901a12\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603577,"type":"yidong","yidong":"1"},{"seq":653600989,"ctime":1703731156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653600989.shtml","title":"\u7279\u9ad8\u538b\u677f\u5757\u76d8\u4e2d\u62c9\u5347 \u6c47\u91d1\u901a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603577,"type":"news","yidong":"1"},{"seq":653435335,"ctime":1703237310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231222\/653435335.shtml","title":"\u6c47\u91d1\u901a\u7b79\u7801\u6301\u7eed\u96c6\u4e2d \u6700\u65b0\u80a1\u4e1c\u6237\u6570\u4e0b\u964d0.56%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603577,"type":"yidong"},{"seq":653162233,"ctime":1702543286,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653162233.shtml","title":"\u6c47\u91d1\u901a\u8363\u83b7\u201c2023\u5e74\u5ea6\u4e0a\u5e02\u516c\u53f8\u8463\u529e\u4f18\u79c0\u5b9e\u8df5\u6848\u4f8b\u201d","source":"\u6c47\u91d1\u901a\u5b98\u5fae","stocks":603577,"type":"news"},{"seq":652895339,"ctime":1701841810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231206\/652895339.shtml","title":"\u6c47\u91d1\u901a\u83b7\u8bc4\u5c71\u4e1c\u7701\u5236\u9020\u4e1a\u5355\u9879\u51a0\u519b\u4f01\u4e1a","source":"\u6c47\u91d1\u901a\u5b98\u5fae","stocks":603577,"type":"yidong"},{"seq":652658813,"ctime":1701230055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231129\/652658813.shtml","title":"\u6c47\u91d1\u901a\u8363\u83b7\u201c\u7b2c\u4e8c\u5341\u4e94\u5c4a\u4e0a\u5e02\u516c\u53f8\u91d1\u4fe1\u62ab\u5956\u201d","source":"\u4e2d\u8bc1\u7f51","stocks":603577,"type":"yidong"},{"seq":652470608,"ctime":1700703922,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231123\/652470608.shtml","title":"\u6c47\u91d1\u901a\u53d6\u5f97\u7535\u529b\u94c1\u5854\u9632\u76d7\u88c5\u7f6e\u4e13\u5229\uff0c\u5b9e\u73b0\u4e86\u9632\u76d7\u7684\u529f\u80fd","source":"\u91d1\u878d\u754c","stocks":603577,"type":"news"}]
2024-05-15,8.10,8.11,7.85,7.8900,46382,36989500,1.61;2024-05-14,7.90,8.19,7.87,8.1000,57333,46180300,1.99;2024-05-13,7.98,7.99,7.69,7.8600,40447,31791200,1.40;2024-05-10,7.96,7.97,7.80,7.9100,37945,29910000,1.32;2024-05-09,7.88,8.02,7.80,7.9100,38346,30484900,1.33;2024-05-08,7.96,7.96,7.78,7.8000,45859,36074300,1.59;2024-05-07,7.88,8.02,7.88,7.9700,50041,39835100,1.74;2024-05-06,7.92,8.04,7.82,7.8800,58539,46071800,2.03;2024-04-30,7.55,7.95,7.55,7.8500,101965,79774500,3.54;2024-04-29,7.27,7.57,7.25,7.5500,57973,43333100,2.01;2024-04-26,6.96,7.24,6.89,7.2300,46498,33071600,1.61;2024-04-25,6.96,7.07,6.88,6.9900,31179,21798100,1.08;2024-04-24,6.75,6.99,6.68,6.9500,40905,28243000,1.42;2024-04-23,6.65,6.80,6.58,6.6800,34391,23061400,1.19;2024-04-22,6.67,6.82,6.48,6.6000,39004,25789600,1.35;2024-04-19,6.90,7.05,6.72,6.7700,40540,27710300,1.41;2024-04-18,6.77,7.08,6.66,6.9500,71729,49516500,2.49;2024-04-17,6.30,6.84,6.30,6.8100,90727,60195600,3.15;2024-04-16,6.99,7.00,6.30,6.3000,61736,39496900,2.14;2024-04-15,7.62,7.66,6.84,7.0000,82557,58759400,2.86;2024-04-12,7.70,7.74,7.51,7.5500,40888,31174800,1.42;2024-04-11,7.53,7.86,7.50,7.7100,44691,34458900,1.55;2024-04-10,7.88,7.95,7.49,7.6000,54010,41362600,1.87;2024-04-09,7.76,7.98,7.75,7.9300,40753,32190700,1.41;2024-04-08,8.17,8.20,7.76,7.8000,54182,42877300,1.88;2024-04-03,8.24,8.25,8.00,8.1100,53963,43671500,1.87;2024-04-02,8.31,8.32,8.13,8.2400,57254,47165100,1.99;2024-04-01,8.05,8.30,8.05,8.2700,87723,71730600,3.04;2024-03-29,7.88,8.09,7.85,7.9600,83229,66348600,2.89;2024-03-28,7.45,7.96,7.40,7.8000,113553,88372500,3.94;2024-03-27,8.10,8.10,7.61,7.6100,159338,124314200,5.53;2024-03-26,8.56,8.60,8.02,8.2700,193491,159600400,6.71;2024-03-25,9.96,9.96,8.45,8.6000,299545,268894000,10.39;2024-03-22,8.19,9.05,8.18,9.0500,64918,57303300,2.25;2024-03-21,8.11,8.25,8.07,8.2300,48052,39227400,1.67;2024-03-20,8.00,8.12,7.98,8.1000,36571,29494800,1.27;2024-03-19,8.07,8.07,7.95,7.9800,35772,28633500,1.24;2024-03-18,7.92,8.00,7.87,7.9900,35568,28227300,1.23;2024-03-15,7.79,7.87,7.69,7.8600,34606,26925800,1.20;2024-03-14,7.90,7.92,7.67,7.8100,52843,41179000,1.83;2024-03-13,7.89,7.96,7.81,7.9100,46079,36436200,1.60;2024-03-12,7.88,7.95,7.76,7.8900,47734,37474600,1.66;2024-03-11,7.73,7.92,7.73,7.8700,59427,46684700,2.06;2024-03-08,7.73,7.82,7.63,7.7200,57323,44236700,1.99;2024-03-07,7.98,8.13,7.70,7.7800,108356,85550000,3.76;2024-03-06,7.50,7.98,7.50,7.9800,116023,90241800,4.02;2024-03-05,7.51,7.70,7.37,7.5600,85425,64435600,2.96;2024-03-04,7.47,7.56,7.25,7.5200,64090,47598800,2.22;2024-03-01,7.22,7.47,7.20,7.4600,83725,61355400,2.90;2024-02-29,6.82,7.21,6.82,7.2000,90305,63764600,3.13;2024-02-28,7.57,7.86,6.95,6.9500,124172,91961600,4.31;2024-02-27,7.38,7.57,7.20,7.5700,65627,48711300,2.28;2024-02-26,7.13,7.53,7.04,7.3700,105502,76973400,3.66;2024-02-23,6.79,7.13,6.74,7.1100,91022,63024000,3.16;2024-02-22,6.51,6.79,6.45,6.7900,89443,59488800,3.10;2024-02-21,6.31,6.73,6.18,6.5000,90232,59062500,3.13;2024-02-20,6.26,6.35,6.10,6.3400,70691,44264600,2.45;2024-02-19,6.03,6.32,6.03,6.2400,115623,71442800,4.01;2024-02-08,5.44,5.97,5.36,5.9400,141922,80319800,4.92;2024-02-07,5.78,5.85,5.34,5.4300,146442,81017100,5.08;2024-02-06,5.64,6.12,5.63,5.8700,139162,80051500,4.83;2024-02-05,6.91,6.91,6.26,6.2600,65821,41725600,2.28;2024-02-02,7.30,7.54,6.73,6.9600,83084,59394800,2.88;2024-02-01,7.40,7.54,7.20,7.3000,82732,60944500,2.87;2024-01-31,7.82,8.06,7.36,7.4000,79773,61140400,2.77;2024-01-30,8.16,8.16,7.88,7.9000,72782,58254500,2.52;2024-01-29,8.65,8.65,8.20,8.2700,82559,68698700,2.86;2024-01-26,8.61,8.79,8.58,8.6200,86408,74920300,3.00;2024-01-25,8.54,8.68,8.39,8.6500,118212,101247700,4.10;2024-01-24,8.39,8.57,8.19,8.5300,102245,86114400,3.55;2024-01-23,8.54,8.54,8.22,8.3700,102573,85606600,3.56;2024-01-22,9.00,9.05,8.42,8.4900,105813,92286600,3.67;2024-01-19,9.21,9.31,9.00,9.0200,93334,85005400,3.24;2024-01-18,9.28,9.29,8.88,9.2300,137150,124264100,4.76;2024-01-17,9.50,9.53,9.21,9.2300,112665,105672500,3.91;2024-01-16,9.68,9.68,9.26,9.5200,195836,184556000,6.79;2024-01-15,9.67,9.85,9.54,9.6000,167088,161351300,5.80;2024-01-12,9.74,10.05,9.60,9.6900,262531,258462000,9.11;2024-01-11,9.70,9.90,9.61,9.8500,272773,266348900,9.46;2024-01-10,9.70,9.99,9.50,9.8700,334236,326512500,11.59;2024-01-09,9.60,9.86,9.45,9.8100,345759,334456700,11.99;2024-01-08,10.07,10.67,9.77,9.8200,550415,545219500,19.09;2024-01-05,10.85,12.88,10.85,10.8500,597887,690664500,20.74;2024-01-04,12.40,13.84,11.41,12.0500,682643,886688300,23.68;2024-01-03,12.54,12.58,12.49,12.5800,110614,138999200,3.84;2024-01-02,11.40,11.44,10.72,11.4400,382370,432702200,13.26;2023-12-29,10.22,10.40,10.20,10.4000,68782,71297600,2.39;2023-12-28,8.55,9.45,8.55,9.4500,53531,49397100,1.86;2023-12-27,8.42,8.61,8.38,8.5900,21501,18273100,0.75;2023-12-26,8.72,8.72,8.37,8.4200,36625,31150900,1.27;2023-12-25,8.82,8.86,8.65,8.6700,24139,21029200,0.84;2023-12-22,8.91,8.97,8.76,8.8300,22079,19544700,0.77;2023-12-21,8.89,8.92,8.68,8.8800,34719,30614500,1.20;2023-12-20,9.02,9.09,8.88,8.8900,16425,14758400,0.57;2023-12-19,8.98,9.10,8.91,8.9800,21574,19361100,0.75;2023-12-18,9.08,9.22,8.99,9.0200,16712,15189900,0.58;2023-12-15,9.14,9.24,9.09,9.1400,15667,14354400,0.54;2023-12-14,9.06,9.22,9.06,9.1100,15239,13950000,0.53;2023-12-13,8.95,9.13,8.88,9.0500,19089,17238500,0.66;2023-12-12,9.11,9.12,8.91,8.9800,22450,20157200,0.78;2023-12-11,9.23,9.35,9.09,9.1300,26537,24380900,0.92;2023-12-08,9.31,9.46,9.21,9.3100,37859,35319700,1.31;2023-12-07,9.17,9.33,9.09,9.2700,31282,28827500,1.09;2023-12-06,9.23,9.31,9.12,9.1700,20810,19191800,0.72;2023-12-05,9.27,9.27,9.09,9.0900,26181,24008300,0.91;2023-12-04,9.36,9.36,9.21,9.2500,24707,22884700,0.86;2023-12-01,9.40,9.47,9.25,9.2800,23793,22135900,0.83;2023-11-30,9.54,9.62,9.31,9.4400,12526,11779400,0.43;2023-11-29,9.51,9.61,9.47,9.5100,19265,18397100,0.67;2023-11-28,9.40,9.52,9.33,9.4800,13505,12780300,0.47;2023-11-27,9.39,9.45,9.24,9.4300,14996,14071400,0.52;2023-11-24,9.51,9.55,9.33,9.3500,13657,12809900,0.47;2023-11-23,9.38,9.51,9.37,9.5000,11883,11228700,0.41;2023-11-22,9.47,9.55,9.36,9.3800,12832,12094100,0.45;2023-11-21,9.57,9.63,9.44,9.4700,12293,11705600,0.43;2023-11-20,9.45,9.55,9.45,9.5400,13010,12378700,0.45;2023-11-17,9.36,9.53,9.36,9.5100,13772,13044500,0.48