[{"seq":661501259,"ctime":1725611105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661501259.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8ba1\u7b97\u673a\u8bbe\u5907\u6307\u6570\u8dcc-1.76%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.93%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605118,"type":"yidong"},{"seq":661297955,"ctime":1725004937,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297955.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8ba1\u7b97\u673a\u8bbe\u5907\u6307\u6570\u6da82.63%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605118,"type":"yidong"},{"seq":660865915,"ctime":1723798803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660865915.shtml","title":"\u529b\u9f0e\u5149\u753508\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605118,"type":"yidong","yidong":"1"},{"seq":660863268,"ctime":1723796248,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660863268.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8ba1\u7b97\u673a\u8bbe\u5907\u6307\u6570\u6da81.87%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.27%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605118,"type":"yidong","yidong":"1"},{"seq":660321737,"ctime":1722388231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660321737.shtml","title":"\u529b\u9f0e\u5149\u7535\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u516553.97\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":605118,"type":"yidong"},{"seq":48631465,"ctime":1722355577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240731\/48631465.shtml","title":"\u529b\u9f0e\u5149\u7535\uff1a\u529b\u9f0e\u5149\u7535\u5173\u4e8e2021\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e09\u4e2a\u9650\u552e\u671f\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e8c\u4e2a\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605118,"type":"notice"},{"seq":48631507,"ctime":1722355577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240731\/48631507.shtml","title":"\u529b\u9f0e\u5149\u7535\uff1a\u529b\u9f0e\u5149\u7535\u5173\u4e8e2021\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5269\u4f59\u6388\u4e88\u80a1\u7968\u89e3\u9501\u66a8\u4e0a\u5e02\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605118,"type":"notice"},{"seq":48631497,"ctime":1722355242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240731\/48631497.shtml","title":"\u529b\u9f0e\u5149\u7535\uff1a\u798f\u5efa\u81f3\u7406\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u53a6\u95e8\u529b\u9f0e\u5149\u7535\u80a1\u4efd\u6709\u9650\u516c\u53f82021\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e09\u671f\u4e0e\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e8c\u671f\u89e3\u9664\u9650\u552e\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605118,"type":"notice"},{"seq":660292612,"ctime":1722332289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660292612.shtml","title":"\u529b\u9f0e\u5149\u7535\uff1a\u62df1000\u4e07\u7f8e\u5143\u5728\u9a6c\u6765\u897f\u4e9a\u6295\u8d44\u5efa\u8bbe\u751f\u4ea7\u57fa\u5730","source":"\u91d1\u878d\u754c","stocks":605118,"type":"news"},{"seq":48139025,"ctime":1718640268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240618\/48139025.shtml","title":"\u529b\u9f0e\u5149\u7535\uff1a\u798f\u5efa\u81f3\u7406\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u53a6\u95e8\u529b\u9f0e\u5149\u7535\u80a1\u4efd\u6709\u9650\u516c\u53f8\u56de\u8d2d\u6ce8\u95002021\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605118,"type":"notice"},{"seq":48139029,"ctime":1718640268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240618\/48139029.shtml","title":"\u529b\u9f0e\u5149\u7535\uff1a\u529b\u9f0e\u5149\u7535\u5173\u4e8e\u90e8\u5206\u80a1\u6743\u6fc0\u52b1\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605118,"type":"notice"},{"seq":658827501,"ctime":1718327482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658827501.shtml","title":"\u529b\u9f0e\u5149\u7535\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u51651228.77\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":605118,"type":"yidong"},{"seq":658691284,"ctime":1718070007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658691284.shtml","title":"\u529b\u9f0e\u5149\u7535\u4e00\u5ea6\u8dcc\u505c \u80a1\u4e1c\u62df\u51cf\u6301+\u906d\u76d1\u7ba1\u8b66\u793a","source":"\u91d1\u878d\u754c","stocks":605118,"type":"news"},{"seq":658664720,"ctime":1717760359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658664720.shtml","title":"6\u67087\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5929\u98ce\u8bc1\u5238\u6f84\u6e05\u7f8e\u5143\u503a\u4f20\u95fb \u4e07\u901a\u53d1\u5c55\u80a1\u4e1cGLP\u201c\u6e05\u4ed3\u5f0f\u201d\u51cf\u6301","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":605118,"type":"yidong"},{"seq":658661341,"ctime":1717758204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658661341.shtml","title":"\u529b\u9f0e\u5149\u7535\uff1a\u80a1\u4e1c\u4f0a\u5a01\u8fbe\u5408\u4f19\u62df\u51cf\u6301\u4e0d\u8d852.95%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605118,"type":"yidong"},{"seq":656973727,"ctime":1713344434,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656973727.shtml","title":"\u529b\u9f0e\u5149\u753504\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605118,"type":"yidong","yidong":"1"},{"seq":656963176,"ctime":1713318911,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656963176.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u62c9\u5347\u8d70\u9ad8 \u6377\u90a6\u79d1\u6280\u3001\u529b\u9f0e\u5149\u7535\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605118,"type":"news","yidong":"1"},{"seq":46958293,"ctime":1713197246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240416\/46958293.shtml","title":"\u529b\u9f0e\u5149\u7535\uff1a\u529b\u9f0e\u5149\u75352023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605118,"type":"notice","yidong":"1"},{"seq":46958287,"ctime":1713197138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240416\/46958287.shtml","title":"\u529b\u9f0e\u5149\u7535\uff1a\u529b\u9f0e\u5149\u75352023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605118,"type":"notice","yidong":"1"},{"seq":46958211,"ctime":1713197068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240416\/46958211.shtml","title":"\u529b\u9f0e\u5149\u7535\uff1a\u798f\u5efa\u81f3\u7406\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u53a6\u95e8\u529b\u9f0e\u5149\u7535\u80a1\u4efd\u6709\u9650\u516c\u53f8\u56de\u8d2d\u6ce8\u95002021\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605118,"type":"notice","yidong":"1"},{"seq":46958213,"ctime":1713197068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240416\/46958213.shtml","title":"\u529b\u9f0e\u5149\u7535\uff1a\u529b\u9f0e\u5149\u7535\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605118,"type":"notice","yidong":"1"},{"seq":46958227,"ctime":1713197068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240416\/46958227.shtml","title":"\u529b\u9f0e\u5149\u7535\uff1a\u529b\u9f0e\u5149\u7535\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u51cf\u5c11\u6ce8\u518c\u8d44\u672c\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605118,"type":"notice","yidong":"1"},{"seq":656825000,"ctime":1712912406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656825000.shtml","title":"\u529b\u9f0e\u5149\u753504\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605118,"type":"yidong","yidong":"1"},{"seq":656703857,"ctime":1712661223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240409\/656703857.shtml","title":"\u529b\u9f0e\u5149\u7535\u53d1\u751f1\u7b14\u5927\u5b97\u4ea4\u6613\uff0c\u6298\u4ef7\u7387\u4e3a5.07%","source":"\u91d1\u878d\u754c","stocks":605118,"type":"news"},{"seq":656544164,"ctime":1712051681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656544164.shtml","title":"\u529b\u9f0e\u5149\u7535\u53d6\u5f97\u53d8\u7126\u955c\u5934\u4e13\u5229\uff0c\u6210\u50cf\u8d28\u91cf\u9ad8","source":"\u91d1\u878d\u754c","stocks":605118,"type":"news"},{"seq":656393192,"ctime":1711616405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656393192.shtml","title":"\u529b\u9f0e\u5149\u753503\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605118,"type":"yidong","yidong":"1"},{"seq":656389414,"ctime":1711611732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656389414.shtml","title":"\u5149\u5b66\u5149\u7535\u5b50\u884c\u4e1a28\u65e5\u4e3b\u529b\u51c0\u6d41\u516511.22\u4ebf\u5143\uff0c\u6b27\u83f2\u5149\u3001\u4eac\u4e1c\u65b9\uff21\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":605118,"type":"news","yidong":"1"},{"seq":656198638,"ctime":1711097363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656198638.shtml","title":"\u529b\u9f0e\u5149\u7535\u7533\u8bf7\u65e0\u70ed\u5316\u957f\u6ce2\u7ea2\u5916\u9c7c\u773c\u955c\u5934\u4e13\u5229\uff0c\u5b9e\u73b0\u5149\u5b66\u7cfb\u7edf\u5c0f\u578b\u5316","source":"\u91d1\u878d\u754c","stocks":605118,"type":"news"}]
2024-09-13,13.91,14.00,13.69,13.7200,17890,24751400,0.44;2024-09-12,14.14,14.29,13.90,13.9300,17529,24637100,0.43;2024-09-11,14.52,14.52,14.05,14.1500,17753,25242800,0.44;2024-09-10,14.18,14.49,13.80,14.4500,29856,42304500,0.73;2024-09-09,13.88,14.26,13.86,14.1700,22759,32052300,0.56;2024-09-06,14.52,14.59,14.05,14.0500,33178,47194400,0.81;2024-09-05,14.34,14.55,14.16,14.5000,46912,67664200,1.15;2024-09-04,14.44,14.70,14.03,14.3800,70343,100491400,1.73;2024-09-03,15.50,15.95,14.54,14.7400,91246,136544700,2.24;2024-09-02,14.43,15.60,14.33,14.6600,107490,160808900,2.64;2024-08-30,13.97,14.40,13.90,14.1800,38292,54421100,0.94;2024-08-29,13.46,14.04,13.45,13.9700,29290,40594000,0.72;2024-08-28,13.42,13.83,13.23,13.5600,22938,31125400,0.56;2024-08-27,13.88,13.92,13.48,13.5300,24965,34077700,0.61;2024-08-26,13.77,14.14,13.62,14.0400,36676,51076400,0.90;2024-08-23,13.40,14.09,13.03,13.8700,56592,77007000,1.39;2024-08-22,14.09,14.22,13.38,13.4600,53898,73997200,1.32;2024-08-21,14.32,14.48,14.02,14.1900,55479,78831300,1.36;2024-08-20,14.55,14.73,14.17,14.3400,68426,98448200,1.68;2024-08-19,15.23,15.23,14.50,14.7000,124234,182828000,3.05;2024-08-16,14.29,15.50,14.26,15.5000,63494,96944600,1.56;2024-08-15,13.59,14.52,13.42,14.0900,51090,72054000,1.25;2024-08-14,13.59,14.00,13.42,13.7200,19354,26531200,0.48;2024-08-13,13.27,13.60,13.24,13.6000,10701,14398700,0.26;2024-08-12,13.53,13.63,13.25,13.3800,9665,12949400,0.24;2024-08-09,13.48,13.77,13.48,13.5300,10532,14319500,0.26;2024-08-08,13.66,13.67,13.22,13.4800,9797,13191400,0.24;2024-08-07,13.65,13.80,13.46,13.6200,11478,15665600,0.28;2024-08-06,13.38,13.68,13.30,13.6500,16944,22874000,0.42;2024-08-05,14.03,14.03,13.30,13.3000,21868,29666500,0.54;2024-08-02,14.45,14.49,14.00,14.0300,15001,21259400,0.37;2024-08-01,14.30,14.42,14.22,14.3000,12449,17833000,0.31;2024-07-31,13.84,14.31,13.68,14.2900,19216,27113500,0.47;2024-07-30,13.77,14.02,13.65,13.7400,11093,15287300,0.27;2024-07-29,13.96,13.98,13.47,13.8300,15633,21530200,0.38;2024-07-26,13.00,13.74,12.99,13.6900,13396,18202200,0.33;2024-07-25,13.48,13.70,13.13,13.3800,13438,17969100,0.33;2024-07-24,13.64,13.88,13.37,13.4300,19295,26152600,0.47;2024-07-23,14.39,14.39,13.66,13.6900,14036,19559700,0.35;2024-07-22,14.21,14.37,14.10,14.2500,9775,13929100,0.24;2024-07-19,13.71,14.45,13.69,14.2100,17861,25324700,0.44;2024-07-18,13.89,14.02,13.43,13.8600,19000,26050900,0.47;2024-07-17,14.58,14.66,14.06,14.0700,14314,20375700,0.35;2024-07-16,14.60,14.69,14.36,14.6500,10749,15656500,0.26;2024-07-15,14.58,14.79,14.45,14.5400,13672,19927000,0.34;2024-07-12,14.61,14.80,14.58,14.7400,14366,21090700,0.35;2024-07-11,14.62,14.98,14.31,14.8200,19353,28422200,0.48;2024-07-10,14.25,14.48,14.13,14.2900,13477,19288200,0.33;2024-07-09,13.71,14.33,13.60,14.2600,20223,28349300,0.50;2024-07-08,14.08,14.08,13.66,13.7000,11934,16481800,0.29;2024-07-05,13.91,14.22,13.73,14.0900,13061,18203900,0.32;2024-07-04,14.19,14.44,13.80,13.8800,16486,23179300,0.41;2024-07-03,14.43,14.60,14.21,14.3400,11421,16405600,0.28;2024-07-02,14.57,14.84,14.46,14.5500,13916,20347700,0.34;2024-07-01,14.68,15.04,14.31,14.6500,16859,24527100,0.41;2024-06-28,14.78,15.20,14.50,14.8900,18020,26983700,0.44;2024-06-27,15.08,15.10,14.60,14.6200,15752,23388100,0.39;2024-06-26,14.15,15.03,14.02,14.9600,23523,34343500,0.58;2024-06-25,14.53,14.66,14.02,14.1600,18008,25821600,0.44;2024-06-24,15.40,15.43,14.50,14.5300,23057,34136300,0.57;2024-06-21,15.24,15.51,14.80,15.3200,15019,22893300,0.37;2024-06-20,15.95,15.95,15.42,15.4600,18720,29231300,0.46;2024-06-19,15.88,16.04,15.70,15.8500,15040,23829600,0.37;2024-06-18,15.56,16.00,15.51,15.8700,18958,29999600,0.47;2024-06-17,15.37,15.75,15.27,15.6000,20287,31549100,0.50;2024-06-14,15.50,15.52,14.99,15.4100,19440,29806900,0.48;2024-06-13,15.33,15.54,15.23,15.3400,19904,30627900,0.49;2024-06-12,15.19,15.45,14.97,15.2500,28368,43395500,0.70;2024-06-11,13.95,15.09,13.93,14.9700,45555,66102400,1.12;2024-06-07,15.62,15.80,15.27,15.4800,24178,37525600,0.59;2024-06-06,16.19,16.48,15.32,15.4100,39408,61803900,0.97;2024-06-05,16.31,16.52,16.09,16.1000,25532,41699500,0.63;2024-06-04,16.79,16.80,16.15,16.4100,25798,42091500,0.63;2024-06-03,17.14,17.16,16.60,16.7900,26236,44302800,0.65;2024-05-31,16.39,17.19,16.27,17.0000,39289,66466900,0.97;2024-05-30,16.29,16.70,16.03,16.3900,20986,34573800,0.52;2024-05-29,16.45,16.66,16.42,16.5300,17353,28685400,0.43;2024-05-28,16.55,16.83,16.31,16.4500,22839,37851400,0.56;2024-05-27,16.77,16.95,16.03,16.5800,31622,51793000,0.78;2024-05-24,17.44,17.44,16.71,16.7700,28542,48465900,0.70;2024-05-23,17.69,17.82,17.18,17.3000,31307,54402700,0.77;2024-05-22,17.91,17.91,17.50,17.7400,39583,70029000,0.97;2024-05-21,17.62,18.20,17.52,18.0000,48925,87886400,1.20;2024-05-20,17.85,17.89,17.45,17.7800,31604,55765800,0.78;2024-05-17,16.93,17.76,16.91,17.7000,44942,78489500,1.11;2024-05-16,17.15,17.40,16.94,16.9800,23582,40455500,0.58;2024-05-15,17.20,17.27,16.88,17.0700,18591,31840200,0.46;2024-05-14,17.06,17.61,17.06,17.1100,26697,46094200,0.66;2024-05-13,17.66,17.66,17.03,17.0400,38734,66854600,0.95;2024-05-10,18.28,18.28,17.68,17.8000,31733,56631200,0.78;2024-05-09,18.04,18.33,18.03,18.1600,31035,56325000,0.76;2024-05-08,18.33,18.35,17.91,18.0400,34174,61832900,0.84;2024-05-07,18.48,18.64,18.32,18.4100,37307,68879000,0.92;2024-05-06,18.77,18.87,18.27,18.5200,58136,107277500,1.43;2024-04-30,18.58,18.78,18.38,18.4700,69791,129466100,1.72;2024-04-29,17.71,18.51,17.70,18.4500,76288,139205800,1.88;2024-04-26,16.82,17.71,16.62,17.5700,66522,115590100,1.64;2024-04-25,17.15,17.19,16.80,16.8200,40494,68522200,1.00;2024-04-24,16.37,17.24,16.37,17.1900,55530,94302300,1.37;2024-04-23,16.88,17.44,16.43,16.6100,47348,79147100,1.16;2024-04-22,17.32,17.50,16.59,16.7300,59121,99567300,1.45;2024-04-19,17.96,18.15,17.30,17.5400,82235,145640000,2.02;2024-04-18,18.19,18.99,17.60,18.4500,138459,254622300,3.40;2024-04-17,15.98,17.79,15.98,17.7900,58019,101341900,1.43;2024-04-16,18.41,18.99,16.14,16.1700,115800,206915000,2.85;2024-04-15,18.57,18.94,17.57,17.9300,92721,168598300,2.28;2024-04-12,17.34,18.95,17.34,18.9500,88458,165374400,2.18;2024-04-11,17.93,18.23,17.20,17.2300,65332,115270900,1.61;2024-04-10,19.20,19.20,17.87,18.1500,69446,127926200,1.71;2024-04-09,18.60,19.38,18.09,19.3300,71305,135124700,1.75;2024-04-08,18.55,19.39,18.30,18.8500,78433,149123900,1.93;2024-04-03,19.15,19.19,18.30,18.5400,67006,124704000,1.65;2024-04-02,19.55,19.72,19.14,19.3200,74267,143657000,1.83;2024-04-01,19.33,19.92,19.15,19.7500,111608,218018100,2.74;2024-03-29,19.46,20.38,19.15,19.4000,184230,361999800,4.53;2024-03-28,17.40,19.18,17.19,19.1800,103364,191390100,2.54;2024-03-27,17.12,17.50,16.68,17.4400,67225,115443900,1.65;2024-03-26,17.99,18.12,17.00,17.1600,73303,127851800,1.80;2024-03-25,18.36,19.03,17.88,18.1200,81478,149787600,2.00;2024-03-22,19.53,19.53,18.33,18.6500,111381,209122300,2.74;2024-03-21,19.76,20.19,19.29,19.6200,147497,290703500,3.63;2024-03-20,18.50,20.71,18.31,20.4800,192994,375917800,4.75;2024-03-19,17.90,19.69,17.80,18.8300,184591,344780700,4.54;2024-03-18,17.30,17.91,17.20,17.9000,98707,173317900,2.43