[{"seq":661304485,"ctime":1725010688,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661304485.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a\u51b3\u5b9a\u4e0d\u5411\u4e0b\u4fee\u6b63\u201c\u4e3d\u5c9b\u8f6c\u503a\u201d\u8f6c\u80a1\u4ef7\u683c","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":49023107,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49023107.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603937,"type":"notice"},{"seq":49023115,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49023115.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603937,"type":"notice"},{"seq":661214196,"ctime":1724836449,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661214196.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\u5c06\u4e8e9\u670820\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u4fee\u8ba2\u516c\u53f8\u7ae0\u7a0b\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":661077793,"ctime":1724403096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661077793.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5de5\u4e1a\u91d1\u5c5e\u6307\u6570\u8dcc-2.48%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.61%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603937,"type":"yidong"},{"seq":661050595,"ctime":1724325857,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661050595.shtml","title":"\u4e3b\u529b\u5438\u7b79\uff01\u56de\u8c03\u671f\u95f4\uff0c\u8fd9\u4e9b\u4e2a\u80a1\u7b79\u7801\u5927\u5e45\u96c6\u4e2d\uff014\u80a1\u6216\u88ab\u201c\u9519\u6740\u201d","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b81\u58a8","stocks":603937,"type":"news"},{"seq":660473233,"ctime":1722849363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660473233.shtml","title":"\u8f7b\u91cf\u5316\u94dd\u6750\u5df2\u8fd0\u7528\u5728\u4f4e\u7a7a\u98de\u884c\u5668\u9886\u57df\uff1f\u4e3d\u5c9b\u65b0\u6750\u56de\u5e94","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603937,"type":"yidong"},{"seq":48402895,"ctime":1720541244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48402895.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603937,"type":"notice"},{"seq":659627546,"ctime":1720518175,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659627546.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\u9884\u8ba12024\u5e741-6\u6708\u51c0\u5229\u6da6\u76c8\u5229900\u4e07\u5143\u81f31,350\u4e07\u5143,\u540c\u6bd4\u4e0a\u5e74\u4e0b\u964d62.48%\u81f374.99%,\u540c\u6bd4\u4e0a\u5e74\u964d\u4f4e2,248.31\u4e07\u5143\u81f32,698.31\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":658929952,"ctime":1718681706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658929952.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.29%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u7387101.32%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":658784870,"ctime":1718245935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658784870.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0b\u8dcc2.0%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738798.8%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":658739583,"ctime":1718162045,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658739583.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.13%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u7387101.95%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":658569358,"ctime":1717585283,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658569358.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\uff1a\u81ea2024\u5e746\u670812\u65e5\u81f3\u6743\u76ca\u5206\u6d3e\u80a1\u6743\u767b\u8bb0\u65e5\u671f\u95f4\u505c\u6b62\u8f6c\u80a1","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":658445407,"ctime":1717380860,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658445407.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.02%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738783.83%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":658399234,"ctime":1717124044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658399234.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0b\u8dcc2.4%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738783.45%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":658261602,"ctime":1716862624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658261602.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0b\u8dcc2.0%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738780.92%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":658219213,"ctime":1716780845,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658219213.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.17%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738779.1%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":658031219,"ctime":1716255430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658031219.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.62%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738766.24%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":657939531,"ctime":1715932958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240517\/657939531.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\u5c06\u4e8e6\u67083\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u5ba1\u8bae2024\u5e74\u5ea6\u65b0\u589e\u5bf9\u5916\u62c5\u4fdd\u989d\u5ea6\u9884\u8ba1\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":657849024,"ctime":1715741824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657849024.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0b\u8dcc2.3%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738769.77%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":657805093,"ctime":1715656324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657805093.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.34%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738767.47%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":657573342,"ctime":1715078455,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240507\/657573342.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\u7b79\u7801\u6301\u7eed\u96c6\u4e2d \u6700\u65b0\u80a1\u4e1c\u6237\u6570\u4e0b\u964d1.83%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":657395434,"ctime":1714361560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657395434.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.05%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738777.39%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656966759,"ctime":1713334740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656966759.shtml","title":"\u7535\u89e3\u94dd\u677f\u5757\u4e8c\u5b63\u5ea6\u4f9b\u9700\u6301\u7eed\u7d27\u5e73\u8861\uff0c\u5428\u94dd\u76c8\u5229\u9ad8\u4f4d\u53ef\u671f\uff0c\u6709\u8272\u6982\u5ff5\u53d7\u5173\u6ce8","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656869761,"ctime":1713161610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656869761.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0b\u8dcc2.18%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738773.56%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656642313,"ctime":1712557321,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656642313.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0b\u8dcc2.25%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738766.35%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656537148,"ctime":1712045490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656537148.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651551.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603937,"type":"yidong"},{"seq":656533113,"ctime":1712037107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656533113.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0b\u8dcc2.18%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738772.5%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656432229,"ctime":1711677123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656432229.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.24%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u7387128.07%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656290143,"ctime":1711421478,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656290143.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.06%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u7387108.89%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656241830,"ctime":1711330971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656241830.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0b\u8dcc6.63%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738793.88%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656096298,"ctime":1710904279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240320\/656096298.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.11%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738796.34%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656051444,"ctime":1710818505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240319\/656051444.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.03%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738787.42%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656007317,"ctime":1710732763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656007317.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.22%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738782.55%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":655957745,"ctime":1710483077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655957745.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.02%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738784.41%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":655912529,"ctime":1710382891,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655912529.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.14%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738786.63%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":655871250,"ctime":1710298278,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240313\/655871250.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0b\u8dcc2.2%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738785.89%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":655782413,"ctime":1710123718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655782413.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.24%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738788.64%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"}]
2024-09-06,8.02,8.04,7.62,7.7000,30319,23729700,1.45;2024-09-05,7.95,8.05,7.81,7.9300,32216,25515600,1.54;2024-09-04,7.78,7.95,7.69,7.9000,24453,19092200,1.17;2024-09-03,7.70,7.82,7.66,7.7800,15848,12268500,0.76;2024-09-02,7.82,7.89,7.73,7.7500,12144,9495700,0.58;2024-08-30,7.80,7.89,7.74,7.8500,21063,16511700,1.01;2024-08-29,7.75,7.79,7.60,7.7800,16871,12992000,0.81;2024-08-28,7.78,7.91,7.71,7.7500,14434,11257700,0.69;2024-08-27,7.96,7.96,7.74,7.7800,14580,11397900,0.70;2024-08-26,7.87,7.94,7.78,7.9200,23495,18510000,1.12;2024-08-23,7.70,7.87,7.52,7.8500,18347,14110700,0.88;2024-08-22,7.67,7.85,7.66,7.7000,16021,12431300,0.77;2024-08-21,7.63,7.72,7.54,7.7200,9503,7280900,0.46;2024-08-20,7.65,7.76,7.60,7.6200,14066,10764500,0.67;2024-08-19,7.64,7.73,7.51,7.6900,14872,11392300,0.71;2024-08-16,7.82,7.87,7.60,7.6400,15642,12035300,0.75;2024-08-15,7.72,7.90,7.71,7.8200,21876,17085700,1.05;2024-08-14,7.72,8.15,7.66,7.7800,33895,26675000,1.62;2024-08-13,7.57,7.73,7.51,7.7300,12112,9258600,0.58;2024-08-12,7.68,7.68,7.55,7.5800,8371,6369500,0.40;2024-08-09,7.60,7.70,7.60,7.6600,10381,7941100,0.50;2024-08-08,7.58,7.62,7.43,7.6000,10272,7754100,0.49;2024-08-07,7.58,7.65,7.50,7.5600,10142,7655200,0.49;2024-08-06,7.45,7.56,7.43,7.5600,11667,8755300,0.56;2024-08-05,7.60,7.70,7.38,7.4000,17246,12990600,0.83;2024-08-02,7.72,7.83,7.62,7.6500,13807,10658300,0.66;2024-08-01,7.82,7.87,7.71,7.7400,13242,10264800,0.63;2024-07-31,7.61,7.78,7.49,7.7800,18064,13828800,0.86;2024-07-30,7.52,7.52,7.38,7.5200,17327,12935000,0.83;2024-07-29,7.60,7.60,7.46,7.5200,20591,15488200,0.99;2024-07-26,7.40,7.56,7.32,7.5000,24025,17907300,1.15;2024-07-25,7.34,7.42,7.13,7.3500,22178,16182300,1.06;2024-07-24,7.54,7.59,7.28,7.3500,19659,14579500,0.94;2024-07-23,7.55,7.65,7.49,7.5100,18594,14073800,0.89;2024-07-22,7.51,7.58,7.44,7.5400,14983,11258900,0.72;2024-07-19,7.48,7.58,7.34,7.5200,22503,16838100,1.08;2024-07-18,7.61,7.61,7.32,7.5300,23732,17732200,1.14;2024-07-17,7.85,7.85,7.55,7.6200,22129,16906900,1.06;2024-07-16,7.84,7.84,7.61,7.7000,24063,18525400,1.15;2024-07-15,7.82,7.82,7.62,7.7400,17302,13291900,0.83;2024-07-12,7.91,7.98,7.76,7.8500,16819,13252700,0.81;2024-07-11,7.72,7.92,7.63,7.9200,27967,21747100,1.34;2024-07-10,7.68,7.76,7.51,7.5800,21039,16045400,1.01;2024-07-09,7.65,7.68,7.33,7.6800,26358,19916700,1.26;2024-07-08,7.83,7.87,7.49,7.5900,25047,19136900,1.20;2024-07-05,7.74,7.81,7.60,7.8100,23354,18077600,1.12;2024-07-04,7.89,7.92,7.66,7.7300,22810,17682000,1.09;2024-07-03,7.98,8.00,7.83,7.8900,16710,13246900,0.80;2024-07-02,7.97,8.10,7.90,8.0100,23648,18918600,1.13;2024-07-01,7.82,7.92,7.70,7.9200,27816,21727100,1.33;2024-06-28,7.80,7.92,7.71,7.7600,28033,21946200,1.34;2024-06-27,7.96,8.03,7.74,7.8100,27391,21606600,1.31;2024-06-26,7.75,7.97,7.55,7.9700,30535,23689200,1.46;2024-06-25,7.75,7.80,7.64,7.6900,28767,22213400,1.38;2024-06-24,7.96,7.96,7.58,7.6800,24897,19177900,1.19;2024-06-21,7.87,7.99,7.77,7.9400,21104,16696200,1.01;2024-06-20,8.00,8.03,7.80,7.8600,22052,17384700,1.06;2024-06-19,8.10,8.12,7.97,8.0100,20447,16452500,0.98;2024-06-18,8.02,8.13,7.97,8.1200,24600,19818600,1.18;2024-06-17,8.10,8.19,7.91,7.9700,25367,20299300,1.21;2024-06-14,8.10,8.26,7.99,8.1600,29311,23905400,1.40;2024-06-13,8.16,8.20,7.98,8.1100,23814,19206900,1.14;2024-06-12,8.05,8.17,7.88,8.1400,26872,21754500,1.29;2024-06-11,8.10,8.10,7.80,7.9900,33663,26805200,1.61;2024-06-07,7.78,8.16,7.70,8.1600,43878,34919800,2.10;2024-06-06,8.23,8.23,7.51,7.6200,42507,33054500,2.04;2024-06-05,8.26,8.27,8.01,8.0400,29457,23946300,1.41;2024-06-04,8.77,8.77,8.17,8.2900,42704,35559800,2.04;2024-06-03,9.09,9.10,8.57,8.7800,35817,31611400,1.71;2024-05-31,8.90,9.05,8.86,9.0300,19939,17862100,0.95;2024-05-30,9.19,9.25,8.89,8.9200,20128,18153200,0.96;2024-05-29,8.88,9.28,8.83,9.1600,25097,22902000,1.20;2024-05-28,9.16,9.18,8.93,8.9400,17014,15348100,0.81;2024-05-27,9.08,9.14,8.90,9.1400,14663,13210400,0.70;2024-05-24,9.09,9.22,9.03,9.0700,15501,14146200,0.74;2024-05-23,9.40,9.40,9.07,9.1000,21355,19569800,1.02;2024-05-22,9.36,9.50,9.33,9.4600,20044,18912900,0.96;2024-05-21,9.94,9.99,9.38,9.4500,35439,33950500,1.70;2024-05-20,9.55,9.71,9.52,9.6800,25179,24278100,1.21;2024-05-17,9.36,9.51,9.33,9.5000,21899,20641900,1.05;2024-05-16,9.41,9.53,9.35,9.3700,25813,24346600,1.24;2024-05-15,9.46,9.56,9.33,9.4100,29329,27734100,1.40;2024-05-14,9.36,9.48,9.30,9.4300,38153,35801800,1.83;2024-05-13,9.67,9.67,9.23,9.2700,44386,41617200,2.12;2024-05-10,9.84,9.94,9.58,9.6500,39906,38607500,1.91;2024-05-09,9.69,9.87,9.62,9.8400,38161,37324200,1.83;2024-05-08,9.66,9.82,9.51,9.5600,44225,42639700,2.12;2024-05-07,9.60,9.64,9.45,9.6400,41419,39517500,1.98;2024-05-06,9.11,9.45,9.10,9.4300,43305,40164100,2.07;2024-04-30,9.18,9.24,8.94,9.0300,31111,28196300,1.49;2024-04-29,8.91,9.22,8.83,9.2200,33422,30343800,1.60;2024-04-26,9.14,9.25,8.95,9.1700,38696,35238400,1.85;2024-04-25,9.00,9.29,8.95,9.1900,37798,34504000,1.81;2024-04-24,8.85,8.98,8.75,8.9600,40149,35675000,1.92;2024-04-23,8.70,8.87,8.48,8.7900,37375,32593500,1.79;2024-04-22,8.61,8.76,8.35,8.5700,35291,30134300,1.69;2024-04-19,8.81,8.96,8.63,8.7300,38902,34061700,1.86;2024-04-18,9.06,9.06,8.61,8.7900,43250,38043200,2.07;2024-04-17,8.10,9.03,8.10,9.0100,65475,57042600,3.13;2024-04-16,8.97,9.01,8.33,8.3300,74274,62768800,3.56;2024-04-15,10.49,10.55,9.18,9.2600,83681,80093500,4.01;2024-04-12,10.20,10.35,10.14,10.2000,33910,34795000,1.62;2024-04-11,10.43,10.47,10.15,10.2900,39656,40826700,1.90;2024-04-10,10.63,10.70,10.20,10.4300,67351,70136900,3.22;2024-04-09,10.28,10.80,10.16,10.6900,96356,102060500,4.61;2024-04-08,10.69,10.90,10.19,10.2900,106701,112692500,5.11;2024-04-03,10.59,11.37,10.35,10.9900,123101,132429600,5.89;2024-04-02,10.13,10.75,10.02,10.5700,103327,108544200,4.95;2024-04-01,10.00,10.48,10.00,10.1900,77365,78567200,3.70;2024-03-29,9.59,10.56,9.55,10.0800,95320,96537300,4.56;2024-03-28,9.27,9.66,9.18,9.6000,42654,40502100,2.04;2024-03-27,9.53,9.69,9.28,9.3300,49847,47307900,2.39;2024-03-26,9.51,9.63,9.27,9.5200,53281,50361400,2.55;2024-03-25,10.12,10.15,9.48,9.5100,76341,74307000,3.65;2024-03-22,10.15,10.23,9.98,10.0800,34970,35254600,1.67;2024-03-21,10.18,10.24,9.90,10.1500,40134,40432600,1.92;2024-03-20,10.00,10.10,9.86,10.0700,39609,39463700,1.90;2024-03-19,10.13,10.13,9.86,9.9400,43847,43689800,2.10;2024-03-18,9.75,10.05,9.70,10.0400,53181,52739000,2.55;2024-03-15,9.25,9.69,9.16,9.6900,41017,38998400,1.96;2024-03-14,9.33,9.60,9.12,9.3000,33580,31398300,1.61;2024-03-13,9.29,9.37,9.16,9.3000,24491,22661400,1.17;2024-03-12,9.14,9.29,9.05,9.2900,30725,28212400,1.47;2024-03-11,9.02,9.20,8.91,9.1800,31175,28212400,1.49