[{"seq":661426892,"ctime":1725435155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661426892.shtml","title":"\u9020\u7eb8\u5370\u5237\u884c\u4e1a4\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa4895.78\u4e07\u5143\uff0c\u592a\u9633\u7eb8\u4e1a\u3001\u4eac\u534e\u6fc0\u5149\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":603607,"type":"news"},{"seq":661340657,"ctime":1725237500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661340657.shtml","title":"\u5361\u724c\u8d5b\u9053\u9ad8\u6210\u957f \u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u56de\u590d\u76f8\u5173\u95ee\u9898","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u90d1\u7076\u91d1","stocks":603607,"type":"news"},{"seq":661253409,"ctime":1724916823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661253409.shtml","title":"\u9020\u7eb8\u5370\u5237\u884c\u4e1a29\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa5174.61\u4e07\u5143\uff0c\u4eac\u534e\u6fc0\u5149\u3001\u4ed9\u9e64\u80a1\u4efd\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":603607,"type":"news"},{"seq":661208984,"ctime":1724831412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661208984.shtml","title":"\u4eac\u534e\u6fc0\u514908\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603607,"type":"yidong"},{"seq":48989981,"ctime":1724774848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/48989981.shtml","title":"\u4eac\u534e\u6fc0\u5149\uff1a\u4eac\u534e\u6fc0\u51492024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603607,"type":"notice"},{"seq":48990109,"ctime":1724774741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/48990109.shtml","title":"\u4eac\u534e\u6fc0\u5149\uff1a\u4eac\u534e\u6fc0\u51492024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603607,"type":"notice"},{"seq":660100609,"ctime":1721786112,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660100609.shtml","title":"\u5149\u523b\u673a\u6982\u5ff5\u80a1\u6301\u7eed\u4e0b\u632b\uff0c\u6676\u65b9\u79d1\u6280\u8dcc\u8d859%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"yidong"},{"seq":660055412,"ctime":1721698425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240723\/660055412.shtml","title":"\u5149\u523b\u673a\u6982\u5ff5\u80a1\u76d8\u521d\u4e0b\u8dcc\uff0c\u4eac\u534e\u6fc0\u5149\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"news"},{"seq":660048390,"ctime":1721690589,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240723\/660048390.shtml","title":"\u80a1\u4ef7\u4e09\u6da8\u505c\uff01\u516c\u53f8\u7d27\u6025\u6f84\u6e05","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u7f57\u4eac","stocks":603607,"type":"news"},{"seq":660029545,"ctime":1721645877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660029545.shtml","title":"3\u8fde\u677f\u4eac\u534e\u6fc0\u5149\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u6240\u7814\u53d1\u7684\u5149\u523b\u673a\u4e3b\u8981\u7528\u4e8e\u5149\u5b66\u5236\u7248 \u975e\u7528\u4e8e\u534a\u5bfc\u4f53\u9886\u57df","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"news"},{"seq":660018041,"ctime":1721634643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660018041.shtml","title":"\u4eac\u534e\u6fc0\u514907\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603607,"type":"yidong"},{"seq":660017555,"ctime":1721633559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660017555.shtml","title":"\u9020\u7eb8\u5370\u5237\u884c\u4e1a22\u65e5\u4e3b\u529b\u51c0\u6d41\u51655613.02\u4e07\u5143\uff0c\u677e\u7080\u8d44\u6e90\u3001\u4eac\u534e\u6fc0\u5149\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":603607,"type":"news"},{"seq":660012009,"ctime":1721612288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660012009.shtml","title":"\u5149\u523b\u673a\u6982\u5ff5\u80a1\u76d8\u521d\u8d70\u9ad8\uff0c\u4eac\u534e\u6fc0\u5149\u6da8\u505c\u8d70\u51fa3\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"news"},{"seq":660004448,"ctime":1721603336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660004448.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5317\u6c7d\u84dd\u8c37\u516c\u544a\u5317\u6c7d\u96c6\u56e2\u907f\u514d\u540c\u4e1a\u7ade\u4e89\u627f\u8bfa\u5ef6\u671f","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603607,"type":"yidong"},{"seq":659974629,"ctime":1721380276,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659974629.shtml","title":"\u4eac\u534e\u6fc0\u5149\uff1a\u76ee\u524d\u65e5\u5e38\u751f\u4ea7\u7ecf\u8425\u6d3b\u52a8\u6b63\u5e38 \u65e0\u5e94\u6279\u800c\u672a\u6279\u4fe1\u606f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"yidong"},{"seq":659970969,"ctime":1721376616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659970969.shtml","title":"\u4eac\u534e\u6fc0\u5149\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656469.02\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603607,"type":"yidong"},{"seq":659964441,"ctime":1721352898,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659964441.shtml","title":"\u5149\u523b\u673a\u6982\u5ff5\u80a1\u5f00\u76d8\u62c9\u5347 \u51ef\u7f8e\u7279\u6c14\u3001\u4eac\u534e\u6fc0\u5149\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"news"},{"seq":659929354,"ctime":1721289011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659929354.shtml","title":"\u4eac\u534e\u6fc0\u514907\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603607,"type":"yidong"},{"seq":659928199,"ctime":1721286003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659928199.shtml","title":"A\u80a1\u5149\u523b\u673a\u677f\u5757\u6d3b\u8dc3\uff0c\u591a\u80a1\u65e9\u76d8\u6da8\u505c\uff0c\u9694\u591c\u7f8e\u80a1\u963f\u65af\u9ea6\u80a1\u4ef7\u66b4\u8dcc12.74%","source":"\u6df1\u5733\u5546\u62a5","stocks":603607,"type":"yidong"},{"seq":659924312,"ctime":1721268846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659924312.shtml","title":"\u5149\u523b\u673a\u6982\u5ff5\u62c9\u5347\uff0c\u4e1c\u65b9\u5609\u76db\u3001\u4eac\u534e\u6fc0\u5149\u6da8\u505c\uff0c\u84dd\u82f1\u88c5\u5907\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603607,"type":"news"},{"seq":659921827,"ctime":1721266013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659921827.shtml","title":"\u5149\u523b\u673a\u3001\u5149\u523b\u80f6\u677f\u5757\u76d8\u521d\u6d3b\u8dc3 \u4eac\u534e\u6fc0\u5149\u7ade\u4ef7\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"news"},{"seq":656973715,"ctime":1713344432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656973715.shtml","title":"\u4eac\u534e\u6fc0\u514904\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603607,"type":"yidong"},{"seq":656439176,"ctime":1711698743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656439176.shtml","title":"\u4eac\u534e\u6fc0\u514903\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603607,"type":"yidong"},{"seq":656397581,"ctime":1711619606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656397581.shtml","title":"\u4eac\u534e\u6fc0\u5149\u6da8\u505c\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u51653769.70\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603607,"type":"yidong"},{"seq":656389800,"ctime":1711612329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656389800.shtml","title":"\u4eac\u534e\u6fc0\u514903\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603607,"type":"yidong"},{"seq":656382579,"ctime":1711590512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656382579.shtml","title":"\u5149\u523b\u673a\u6982\u5ff5\u80a1\u9707\u8361\u62c9\u5347\uff0c\u4eac\u534e\u6fc0\u5149\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"news"},{"seq":656333591,"ctime":1711503374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656333591.shtml","title":"\u5149\u523b\u673a\u6982\u5ff5\u80a1\u76d8\u521d\u8d70\u4f4e\uff0c\u4e1c\u65b9\u5609\u76db\u8dcc\u8d859%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"news"},{"seq":656295795,"ctime":1711439415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656295795.shtml","title":"\u4eac\u534e\u6fc0\u514903\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603607,"type":"yidong"},{"seq":656249561,"ctime":1711353137,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656249561.shtml","title":"\u4eac\u534e\u6fc0\u514903\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603607,"type":"yidong"},{"seq":656242839,"ctime":1711333653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656242839.shtml","title":"\u5149\u523b\u673a\u6982\u5ff5\u80a1\u6301\u7eed\u62c9\u5347\uff0c\u4e1c\u65b9\u5609\u76db\u3001\u4eac\u534e\u6fc0\u5149\u6b64\u524d\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"news"}]
2024-09-13,13.13,13.13,12.70,12.7400,61774,79637100,3.46;2024-09-12,13.62,13.63,13.13,13.2600,78334,104248400,4.39;2024-09-11,13.23,13.85,13.02,13.6300,127172,172062400,7.12;2024-09-10,13.11,13.30,12.87,13.2400,76564,100433800,4.29;2024-09-09,12.99,13.94,12.97,13.4000,131174,175683200,7.35;2024-09-06,13.04,13.11,12.80,12.8500,41177,53233500,2.31;2024-09-05,13.05,13.20,13.00,13.0900,47865,62676300,2.68;2024-09-04,13.36,13.42,13.07,13.1500,66230,87497200,3.71;2024-09-03,13.46,13.56,13.22,13.4300,83901,112354200,4.70;2024-09-02,13.33,13.90,13.33,13.3900,128080,174569400,7.17;2024-08-30,13.44,13.86,13.31,13.6500,186437,253779500,10.44;2024-08-29,13.94,14.14,13.19,13.5100,201875,274192000,11.31;2024-08-28,12.67,13.94,12.41,13.9400,198666,266851200,11.13;2024-08-27,12.27,13.43,12.12,12.6700,96602,122931900,5.41;2024-08-26,11.99,12.26,11.92,12.2100,17297,21002900,0.97;2024-08-23,12.04,12.08,11.73,11.9800,18437,21955700,1.03;2024-08-22,12.13,12.21,11.93,12.0000,18684,22492600,1.05;2024-08-21,12.10,12.26,12.08,12.1500,15414,18752900,0.86;2024-08-20,12.35,12.41,12.02,12.1000,26983,32775200,1.51;2024-08-19,12.49,12.49,12.30,12.3400,23620,29230200,1.32;2024-08-16,12.54,12.66,12.46,12.4900,25709,32293100,1.44;2024-08-15,12.44,12.62,12.32,12.5500,26604,33313200,1.49;2024-08-14,12.57,12.60,12.43,12.4400,21892,27359000,1.23;2024-08-13,12.28,12.47,12.25,12.4700,18188,22477100,1.02;2024-08-12,12.43,12.48,12.21,12.2800,20333,25024200,1.14;2024-08-09,12.45,12.59,12.41,12.4500,24081,30076200,1.35;2024-08-08,12.47,12.54,12.14,12.3800,34832,42974600,1.95;2024-08-07,12.49,12.62,12.45,12.4600,32222,40357400,1.80;2024-08-06,12.40,12.57,12.33,12.5400,40862,50818000,2.29;2024-08-05,12.45,12.78,12.22,12.2300,57901,72533700,3.24;2024-08-02,12.91,13.05,12.60,12.6000,69834,89556200,3.91;2024-08-01,12.87,13.24,12.81,13.1500,93179,121518300,5.22;2024-07-31,12.60,13.13,12.48,12.9300,97952,125578900,5.49;2024-07-30,12.58,12.74,12.43,12.6400,82037,103259700,4.60;2024-07-29,12.24,12.97,12.13,12.8400,107801,135221800,6.04;2024-07-26,12.10,12.39,12.08,12.3700,78404,96289000,4.39;2024-07-25,12.34,12.55,12.16,12.2000,109690,135157700,6.14;2024-07-24,12.99,13.47,12.75,12.8000,185801,242463000,10.41;2024-07-23,15.00,15.00,14.17,14.1700,225217,324621500,12.62;2024-07-22,15.74,15.74,15.74,15.7400,27097,42650600,1.52;2024-07-19,14.31,14.31,14.31,14.3100,39357,56319500,2.20;2024-07-18,13.01,13.01,13.01,13.0100,35761,46524500,2.00;2024-07-17,11.94,12.39,11.72,11.8300,24983,29851900,1.40;2024-07-16,12.10,12.10,11.74,11.9700,27713,33147500,1.55;2024-07-15,12.14,12.78,11.99,12.2300,37453,46448800,2.10;2024-07-12,12.28,12.31,12.11,12.1400,14092,17168000,0.79;2024-07-11,12.04,12.27,12.03,12.2600,19893,24269300,1.11;2024-07-10,12.06,12.06,11.84,11.8800,13045,15571000,0.73;2024-07-09,11.68,12.00,11.53,11.9500,19620,23184600,1.10;2024-07-08,12.10,12.11,11.68,11.6800,16807,19854200,0.94;2024-07-05,12.13,12.20,11.76,12.1100,13486,16219800,0.76;2024-07-04,12.33,12.43,11.96,11.9800,20765,25156300,1.16;2024-07-03,12.58,12.60,12.33,12.3900,12731,15837300,0.71;2024-07-02,12.61,12.69,12.50,12.5900,18086,22791900,1.01;2024-07-01,12.43,12.60,12.32,12.5800,21974,27393600,1.23;2024-06-28,12.14,13.08,12.11,12.5100,42258,53321500,2.37;2024-06-27,12.39,12.49,12.10,12.1500,17703,21823000,0.99;2024-06-26,12.04,12.44,11.81,12.4400,28492,34562200,1.60;2024-06-25,12.04,12.14,11.87,11.9700,20525,24654200,1.15;2024-06-24,12.51,12.51,11.87,11.9600,26511,32160100,1.49;2024-06-21,12.72,12.81,12.53,12.5500,20848,26321500,1.17;2024-06-20,13.27,13.27,12.72,12.8000,36916,47834700,2.07;2024-06-19,13.25,13.44,13.05,13.2600,34775,46126700,1.95;2024-06-18,12.98,13.20,12.92,13.1900,29004,38043900,1.62;2024-06-17,13.06,13.18,12.92,13.0700,22979,29991100,1.29;2024-06-14,13.08,13.17,12.95,13.1100,26799,35020800,1.50;2024-06-13,13.15,13.45,13.08,13.1200,35042,46355400,1.96;2024-06-12,13.00,13.30,12.98,13.1700,42405,55550100,2.38;2024-06-11,12.65,13.31,12.40,13.1400,52422,68430400,2.94;2024-06-07,12.35,13.19,12.21,12.6500,44194,56107200,2.48;2024-06-06,12.64,13.10,12.33,12.5400,44577,56589700,2.50;2024-06-05,13.12,13.12,12.76,12.7600,28830,37110700,1.61;2024-06-04,13.41,13.45,12.72,13.0400,46990,60933500,2.63;2024-06-03,13.68,13.88,13.36,13.5100,39248,53368100,2.20;2024-05-31,13.83,14.06,13.75,13.7600,42156,58481300,2.36;2024-05-30,14.03,14.14,13.70,13.8700,49667,69018600,2.78;2024-05-29,14.06,14.38,14.01,14.0600,55433,78302000,3.11;2024-05-28,14.16,14.52,14.00,14.0700,107438,152546300,6.02;2024-05-27,13.41,14.69,13.17,14.4500,120402,170518100,6.74;2024-05-24,13.59,13.74,13.34,13.3500,19782,26623600,1.11;2024-05-23,13.94,13.96,13.50,13.5900,22751,31109600,1.27;2024-05-22,14.06,14.12,13.87,13.9200,21662,30261700,1.21;2024-05-21,14.19,14.19,13.90,14.0000,25703,35965500,1.44;2024-05-20,14.30,14.39,14.03,14.2000,31776,45134500,1.78;2024-05-17,13.83,14.24,13.78,14.2400,27619,38730100,1.55;2024-05-16,13.82,14.04,13.75,13.8700,20881,29052500,1.17;2024-05-15,13.74,13.95,13.58,13.7500,18529,25601500,1.04;2024-05-14,13.54,13.87,13.54,13.6900,25997,35786900,1.46;2024-05-13,13.75,13.83,13.34,13.5200,32610,44097400,1.83;2024-05-10,14.41,14.41,13.89,13.9300,33199,46643900,1.86;2024-05-09,14.28,14.48,14.26,14.3400,27182,39079300,1.52;2024-05-08,14.47,14.59,14.21,14.2800,27953,40149600,1.57;2024-05-07,14.40,14.64,14.31,14.4400,29963,43334300,1.68;2024-05-06,14.20,14.55,14.12,14.5000,40267,57882800,2.26;2024-04-30,14.25,14.35,13.87,14.0900,40198,56645200,2.25;2024-04-29,13.60,14.26,13.45,14.2500,50300,70338700,2.82;2024-04-26,13.39,13.68,13.22,13.6600,42532,57646000,2.38;2024-04-25,13.32,13.56,13.22,13.3900,35651,47871900,2.00;2024-04-24,13.01,13.42,13.00,13.3900,39015,51862900,2.19;2024-04-23,12.71,13.09,12.71,13.0600,34549,44882000,1.94;2024-04-22,12.89,13.05,12.47,12.7600,42012,53731200,2.35;2024-04-19,12.99,13.57,12.70,13.1500,60456,78792700,3.39;2024-04-18,13.00,13.49,12.83,13.0600,80938,106360600,4.53;2024-04-17,12.08,12.83,12.00,12.8300,40871,51346700,2.29;2024-04-16,12.74,12.88,11.66,11.6600,67840,80998200,3.80;2024-04-15,13.80,13.88,12.50,12.8800,75668,98454800,4.24;2024-04-12,13.83,14.16,13.64,13.7100,52095,72288400,2.92;2024-04-11,13.72,14.38,13.72,14.0200,54059,76430000,3.03;2024-04-10,15.10,15.10,13.82,14.0600,101066,143981000,5.66;2024-04-09,15.55,15.65,15.05,15.3500,71825,110243900,4.02;2024-04-08,16.36,16.36,15.23,15.4000,106227,164954500,5.95;2024-04-03,16.41,16.89,16.16,16.4300,117169,193120300,6.56;2024-04-02,15.95,16.83,15.65,16.7200,184937,302982400,10.36;2024-04-01,15.88,16.64,15.88,16.0300,157138,253478200,8.80;2024-03-29,16.78,17.65,16.03,16.0800,268988,447504700,15.07;2024-03-28,14.95,16.23,14.91,16.2300,128426,205245600,7.19;2024-03-27,15.71,15.78,14.74,14.7500,154324,235894100,8.64;2024-03-26,16.00,17.55,15.31,16.3400,279208,455731900,15.64;2024-03-25,14.10,16.04,14.10,16.0400,148807,232742700,8.34;2024-03-22,14.90,15.19,14.55,14.5800,84926,125770500,4.76;2024-03-21,14.43,15.25,14.40,14.9300,98190,144603800,5.50;2024-03-20,14.14,14.66,14.14,14.5300,78411,113026400,4.39;2024-03-19,14.33,14.38,14.13,14.1900,60919,86814700,3.41;2024-03-18,14.11,14.30,13.97,14.2800,65003,91796600,3.64