[{"seq":47205059,"ctime":1713974852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47205059.shtml","title":"\u897f\u4e0a\u6d77\uff1a\u897f\u4e0a\u6d772024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605151,"type":"notice"},{"seq":47205095,"ctime":1713974846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47205095.shtml","title":"\u897f\u4e0a\u6d77\uff1a\u897f\u4e0a\u6d772023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605151,"type":"notice"},{"seq":47205077,"ctime":1713974777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47205077.shtml","title":"\u897f\u4e0a\u6d77\uff1a\u897f\u4e0a\u6d77\u5173\u4e8e2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u66a8\u4e0a\u5e02\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605151,"type":"notice"},{"seq":47205135,"ctime":1713974738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47205135.shtml","title":"\u897f\u4e0a\u6d77\uff1a\u897f\u4e0a\u6d772023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605151,"type":"notice"},{"seq":47205071,"ctime":1713974442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47205071.shtml","title":"\u897f\u4e0a\u6d77\uff1a\u5173\u4e8e\u897f\u4e0a\u6d77\u6c7d\u8f66\u670d\u52a1\u80a1\u4efd\u6709\u9650\u516c\u53f82022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605151,"type":"notice"},{"seq":47205073,"ctime":1713974440,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47205073.shtml","title":"\u897f\u4e0a\u6d77\uff1a\u6df1\u5733\u4ef7\u503c\u5728\u7ebf\u54a8\u8be2\u987e\u95ee\u6709\u9650\u516c\u53f8\u5173\u4e8e\u897f\u4e0a\u6d77\u6c7d\u8f66\u670d\u52a1\u80a1\u4efd\u6709\u9650\u516c\u53f82022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u4e8b\u9879\u4e4b\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605151,"type":"notice"},{"seq":657249222,"ctime":1713959897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240424\/657249222.shtml","title":"\u897f\u4e0a\u6d772023\u5e74\u51c0\u5229\u6da61.21\u4ebf\u5143 \u62df\u6bcf10\u80a1\u6d3e\u73b02.90\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605151,"type":"news"},{"seq":656890383,"ctime":1713181150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656890383.shtml","title":"4\u670815\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5b81\u5fb7\u65f6\u4ee3\u53d1\u5e032024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a 2024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6105\u4ebf\u5143 \u540c\u6bd4\u589e\u957f7%","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":605151,"type":"yidong"},{"seq":656871708,"ctime":1713166380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656871708.shtml","title":"\u897f\u4e0a\u6d77\uff1a\u62df2.03\u4ebf\u5143\u6536\u8d2d\u6b66\u6c49\u5143\u4e3083.4%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605151,"type":"yidong"},{"seq":656476450,"ctime":1711926765,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656476450.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u56fd\u5bb6\u7535\u7f51\u5bf9\u9f0e\u4fe1\u901a\u8baf\u5168\u90e8\u91c7\u8d2d\u54c1\u7c7b\u542f\u52a8\u62db\u6807\u91c7\u8d2d\u201c\u7194\u65ad\u673a\u5236\u201d","source":"\u540c\u82b1\u987aC\u95fb","stocks":605151,"type":"news"},{"seq":656453591,"ctime":1711711730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656453591.shtml","title":"3\u670829\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u534e\u4f53\u79d1\u6280\u79f0\u516c\u53f8\u667a\u6167\u8def\u706f\u4ea7\u54c1\u53ef\u642d\u8f7d5G\u5fae\u57fa\u7ad9 \u4f46\u76ee\u524d\u642d\u8f7d\u670d\u52a1\u6536\u5165\u5360\u6bd4\u4e0d\u8db31%","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":605151,"type":"yidong"},{"seq":656440603,"ctime":1711701312,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656440603.shtml","title":"\u897f\u4e0a\u6d77\uff1a\u6c47\u5609\u521b\u6295\u62df\u51cf\u6301\u80a1\u4efd\u4e0d\u8d85\u8fc71%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605151,"type":"yidong"},{"seq":655653072,"ctime":1709715681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655653072.shtml","title":"\u897f\u4e0a\u6d77\uff1a\u76ee\u524d\u516c\u53f8\u672a\u6d89\u53ca\u6c22\u80fd\u6e90\u65b9\u9762\u7684\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605151,"type":"yidong"},{"seq":655416954,"ctime":1709106886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655416954.shtml","title":"\u897f\u4e0a\u6d7702\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605151,"type":"yidong"},{"seq":655373697,"ctime":1709024402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655373697.shtml","title":"\u897f\u4e0a\u6d7702\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605151,"type":"yidong"},{"seq":655363025,"ctime":1708997243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655363025.shtml","title":"\u7edf\u4e00\u5927\u5e02\u573a\u6982\u5ff5\u76d8\u521d\u6d3b\u8dc3 \u97f3\u98de\u50a8\u5b58\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605151,"type":"news"},{"seq":654833345,"ctime":1707205053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833345.shtml","title":"\u897f\u4e0a\u6d7702\u67086\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":605151,"type":"yidong"},{"seq":652802251,"ctime":1701676330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231204\/652802251.shtml","title":"\u897f\u4e0a\u6d7712\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605151,"type":"yidong"},{"seq":652752914,"ctime":1701417235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652752914.shtml","title":"\u897f\u4e0a\u6d7712\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605151,"type":"yidong"},{"seq":652749777,"ctime":1701407418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652749777.shtml","title":"\u897f\u4e0a\u6d7710.0%\u6da8\u505c\uff0c\u603b\u5e02\u503c30.68\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":605151,"type":"yidong"},{"seq":652078137,"ctime":1699587386,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231110\/652078137.shtml","title":"\u201c\u51cf\u80a5\u836f\u201d\u767e\u82b1\u533b\u836f\u3001\u5eb7\u60e0\u5236\u836f\u88ab\u901a\u62a5\u6279\u8bc4\uff0c\u4e24\u5bb6\u534e\u4e3a\u6982\u5ff5\u80a1\u906d\u76d1\u7ba1\u8b66\u793a\uff0c\u4e0a\u5e02\u516c\u53f8\u8e6d\u70ed\u70b9\u7684\u6ce1\u6cab\u65e9\u665a\u4f1a\u7834\u706d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605151,"type":"news"},{"seq":652062185,"ctime":1699537582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231109\/652062185.shtml","title":"\u4e71\u8e6d\u51cf\u80a5\u836f\u6982\u5ff5\uff0c\u725b\u80a1\u516c\u53f8\u53ca\u8463\u79d8\u88ab\u4ea4\u6613\u6240\u901a\u62a5\u6279\u8bc4","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":605151,"type":"yidong"},{"seq":652015297,"ctime":1699446222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231108\/652015297.shtml","title":"\u8e6d\u201c\u534e\u4e3a\u6c7d\u8f66\u201d\u70ed\u5ea6\uff0c\u4e24\u4e0a\u5e02\u516c\u53f8\u88ab\u4e0a\u4ea4\u6240\u8b66\u793a\uff0c\u4fe1\u62ab\u76d1\u7ba1\u6301\u7eed\u5347\u7ea7","source":"\u91d1\u878d\u6295\u8d44\u62a5","stocks":605151,"type":"news"},{"seq":651991505,"ctime":1699423642,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231108\/651991505.shtml","title":"\u897f\u4e0a\u6d77\u53ca\u65f6\u4efb\u8463\u4e8b\u4f1a\u79d8\u4e66\u88ab\u76d1\u7ba1\u8b66\u793a\uff0c\u56e0\u4fe1\u606f\u62ab\u9732\u4e0d\u51c6\u786e\u3001\u4e0d\u5b8c\u6574","source":"\u91d1\u878d\u754c","stocks":605151,"type":"news"},{"seq":651991234,"ctime":1699422847,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231108\/651991234.shtml","title":"\u6d89\u534e\u4e3a\u548c\u95ee\u754c\u76f8\u5173\u6982\u5ff5\u4fe1\u62ab\u4e0d\u51c6\u786e \u51ef\u4f17\u80a1\u4efd\u53ca\u897f\u4e0a\u6d77\u540c\u65e5\u88ab\u76d1\u7ba1\u8b66\u793a","source":"\u957f\u6c5f\u5546\u62a5","stocks":605151,"type":"yidong"},{"seq":651981311,"ctime":1699401309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231108\/651981311.shtml","title":"\u8bef\u5bfc\u6295\u8d44\u8005\uff1f\u53d1\u5e03\u8d5b\u529b\u65af\u76f8\u5173\u4fe1\u606f\u540e\u80a1\u4ef7\u4e0a\u6da8 \u4e24\u5bb6\u516c\u53f8\u906d\u76d1\u7ba1\u8b66\u793a","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605151,"type":"news"},{"seq":651981317,"ctime":1699401257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231108\/651981317.shtml","title":"\u4ec0\u4e48\u60c5\u51b5\uff1f\u4e24\u53ea\"\u534e\u4e3a\u6982\u5ff5\u80a1\"\u6536\u5230\u76d1\u7ba1\u51fd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605151,"type":"news"},{"seq":651969669,"ctime":1699360313,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231107\/651969669.shtml","title":"\u8e6d\u201c\u534e\u4e3a\u6c7d\u8f66\u201d\u70ed\u70b9\uff0c\u4e24\u5bb6\u516c\u53f8\u53ca\u8463\u79d8\u906d\u4e0a\u4ea4\u6240\u76d1\u7ba1\u8b66\u793a\uff01\u522b\u5728\u4e92\u52a8\u5e73\u53f0\u4e0a\u5199\u201c\u5c0f\u4f5c\u6587\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605151,"type":"news"},{"seq":651789830,"ctime":1698834020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231101\/651789830.shtml","title":"2023\u5e74Q3\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u897f\u4e0a\u6d77","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":605151,"type":"yidong"}]
2024-05-10,17.08,17.17,16.78,16.8100,11100,18757100,0.83;2024-05-09,16.79,17.14,16.72,17.1400,12517,21350500,0.93;2024-05-08,17.02,17.09,16.78,16.8000,9284,15676200,0.69;2024-05-07,16.93,17.09,16.85,17.0600,12700,21584100,0.95;2024-05-06,16.85,17.15,16.85,16.9500,15514,26336800,1.16;2024-04-30,17.04,17.10,16.76,16.7800,11394,19218100,0.85;2024-04-29,16.63,17.07,16.63,17.0700,17662,29813400,1.32;2024-04-26,16.85,16.88,16.55,16.5900,14974,25016300,1.12;2024-04-25,16.80,16.92,16.58,16.7900,11692,19665200,0.87;2024-04-24,16.43,16.81,16.40,16.7900,11685,19496200,0.87;2024-04-23,16.18,16.53,16.18,16.4000,7391,12103100,0.55;2024-04-22,16.64,16.64,16.10,16.2800,10715,17486000,0.80;2024-04-19,16.40,16.98,16.21,16.7500,17122,28649100,1.28;2024-04-18,16.40,16.78,16.16,16.4500,11707,19287400,0.87;2024-04-17,15.66,16.57,15.65,16.4800,17137,27894800,1.28;2024-04-16,17.22,17.38,15.78,15.8100,24325,40115700,1.82;2024-04-15,17.10,17.24,16.29,16.5200,18956,31529100,1.42;2024-04-12,17.01,17.25,17.01,17.1800,10018,17157300,0.75;2024-04-11,16.87,17.23,16.61,17.0500,9655,16490400,0.72;2024-04-10,17.49,17.49,16.76,16.9700,13915,23673700,1.04;2024-04-09,17.18,17.36,17.11,17.3500,9722,16751200,0.73;2024-04-08,17.33,17.55,17.11,17.1800,16767,28987500,1.25;2024-04-03,17.40,17.89,17.01,17.5000,21802,38000900,1.63;2024-04-02,17.57,17.75,17.30,17.5100,14000,24461400,1.05;2024-04-01,17.33,17.60,17.05,17.5800,18945,33125500,1.42;2024-03-29,17.22,17.47,17.06,17.3600,13634,23543100,1.02;2024-03-28,16.65,17.26,16.65,17.0300,17318,29532100,1.29;2024-03-27,17.11,17.37,16.62,16.6500,15345,25898900,1.15;2024-03-26,16.74,17.26,16.74,17.1800,18122,30797200,1.35;2024-03-25,17.10,17.39,16.72,16.7400,24163,41295200,1.81;2024-03-22,17.76,17.78,17.22,17.3300,19528,34032200,1.46;2024-03-21,17.71,17.83,17.48,17.8100,18236,32292000,1.36;2024-03-20,17.65,17.82,17.55,17.7600,16997,30060800,1.27;2024-03-19,18.06,18.08,17.71,17.7200,26258,46856600,1.96;2024-03-18,17.85,18.20,17.76,18.1000,30956,55714900,2.31;2024-03-15,17.80,17.95,17.58,17.9100,34080,60547400,2.55;2024-03-14,17.35,18.70,17.27,18.1000,65840,117897200,4.92;2024-03-13,17.23,17.48,17.10,17.2700,22903,39601400,1.71;2024-03-12,17.21,17.35,17.00,17.2300,23010,39599500,1.72;2024-03-11,16.79,17.18,16.65,17.1800,19580,33306300,1.46;2024-03-08,16.58,16.85,16.46,16.7900,18972,31640300,1.42;2024-03-07,17.23,17.35,16.65,16.6600,34881,59190000,2.61;2024-03-06,16.90,17.35,16.83,17.1400,26628,45672900,1.99;2024-03-05,17.09,17.40,16.92,17.1000,38794,66311600,2.90;2024-03-04,17.90,17.90,17.03,17.3800,60286,104524200,4.50;2024-03-01,18.59,18.90,18.00,18.1400,85674,156504600,6.40;2024-02-29,18.10,20.48,17.50,19.2800,153467,290394500,11.47;2024-02-28,19.15,19.15,18.28,19.1500,116068,221817100,8.67;2024-02-27,16.15,17.41,16.00,17.4100,15972,27298900,1.19;2024-02-26,15.73,16.23,15.50,15.8300,22057,34961000,1.65;2024-02-23,15.30,15.50,15.02,15.5000,20156,30804300,1.51;2024-02-22,14.53,15.10,14.51,14.9900,16368,24404200,1.22;2024-02-21,14.21,15.07,14.15,14.7300,24695,36495000,1.84;2024-02-20,14.36,14.38,14.02,14.3300,12615,17936200,0.94;2024-02-19,13.83,14.65,13.75,14.3400,20698,29451700,1.55;2024-02-08,12.78,13.74,12.33,13.7200,25109,33172600,1.88;2024-02-07,13.00,13.44,12.62,12.7600,24115,31250900,1.80;2024-02-06,12.83,13.65,12.11,13.0500,22548,28729200,1.68;2024-02-05,14.43,14.43,13.10,13.1000,21598,28710800,1.61;2024-02-02,15.70,15.93,14.27,14.5500,23807,35692000,1.78;2024-02-01,15.45,16.24,14.91,15.8400,32780,51278500,2.45;2024-01-31,16.02,17.57,15.78,15.8200,45877,75051100,3.43;2024-01-30,18.55,19.45,16.85,16.8500,61494,110779700,4.59;2024-01-29,18.84,19.10,18.48,18.7200,36693,68835800,2.74;2024-01-26,18.62,19.46,18.42,19.0700,51583,97847800,3.85;2024-01-25,17.80,19.00,17.33,18.8600,47738,87626400,3.57;2024-01-24,17.11,18.30,16.93,17.6500,32558,57114300,2.43;2024-01-23,16.51,17.10,16.12,17.0200,22499,37217000,1.68;2024-01-22,17.81,17.82,16.65,16.7000,17941,30941400,1.34;2024-01-19,18.14,18.14,17.73,17.8100,8842,15805600,0.66;2024-01-18,18.29,18.45,17.61,18.0500,13436,24040500,1.00;2024-01-17,18.70,18.71,18.26,18.2900,7898,14616800,0.59;2024-01-16,18.85,18.90,18.45,18.7000,9920,18500700,0.74;2024-01-15,18.71,18.91,18.55,18.7800,8883,16668500,0.66;2024-01-12,19.14,19.20,18.85,18.8600,10234,19518600,0.76;2024-01-11,18.53,19.11,18.53,19.1000,14540,27423100,1.09;2024-01-10,18.60,18.84,18.38,18.6000,9676,18026400,0.72;2024-01-09,18.54,18.89,18.53,18.7800,11374,21319100,0.85;2024-01-08,18.85,18.85,18.48,18.5400,9883,18417800,0.74;2024-01-05,19.26,19.35,18.72,18.8500,12350,23510000,0.92;2024-01-04,19.05,19.41,19.02,19.2600,18109,34846600,1.35;2024-01-03,19.20,19.20,18.92,19.0500,11793,22431700,0.88;2024-01-02,19.14,19.37,19.03,19.2500,16385,31550100,1.22;2023-12-29,18.85,19.10,18.73,19.0800,14160,26908200,1.06;2023-12-28,18.62,18.97,18.34,18.8600,16233,30419000,1.21;2023-12-27,18.46,18.69,18.33,18.6900,11043,20433700,0.82;2023-12-26,18.43,18.70,18.43,18.5300,15366,28505000,1.15;2023-12-25,18.60,18.68,18.33,18.4900,18186,33556400,1.36;2023-12-22,18.85,19.02,18.68,18.7400,15983,30093300,1.19;2023-12-21,18.58,19.00,18.40,18.8800,21254,39772900,1.59;2023-12-20,18.91,19.19,18.68,18.7700,14751,28014200,1.10;2023-12-19,19.50,19.50,18.88,19.0000,20845,39706100,1.56;2023-12-18,19.17,19.43,18.94,19.2700,20831,40054100,1.56;2023-12-15,19.11,19.34,19.01,19.0600,20375,39065800,3.18;2023-12-14,19.58,19.87,19.08,19.1100,31176,60210600,4.87;2023-12-13,19.48,20.07,19.41,19.7600,42112,83410800,6.58;2023-12-12,19.39,19.62,19.24,19.5700,27865,54367400,4.35;2023-12-11,19.23,19.70,19.04,19.4000,36903,71624800,5.77;2023-12-08,19.93,20.06,19.30,19.3200,50592,99455400,7.90;2023-12-07,20.70,20.88,19.68,19.8600,69191,137892000,10.81;2023-12-06,21.33,21.73,20.76,20.8500,77071,162311300,12.04;2023-12-05,22.12,22.95,21.38,21.4400,112025,245827600,17.50;2023-12-04,24.90,24.90,22.26,22.3500,155952,360461100,24.36;2023-12-01,20.65,22.67,20.12,22.6700,71345,154786200,11.15;2023-11-30,21.07,21.07,20.24,20.6100,33366,68685400,5.21;2023-11-29,21.17,21.58,20.85,20.9200,33864,71315500,5.29;2023-11-28,20.50,22.08,20.50,21.3000,68184,144291100,10.65;2023-11-27,20.70,20.83,20.11,20.5000,28543,58345800,4.46;2023-11-24,21.05,21.05,20.42,20.6200,35547,73339100,5.55;2023-11-23,19.94,21.12,19.88,21.1000,68997,143483000,10.78;2023-11-22,20.30,20.35,19.81,19.9000,26285,52795300,4.11;2023-11-21,20.75,20.78,20.30,20.4100,34802,71369900,5.44;2023-11-20,20.70,20.90,20.58,20.7800,35808,74161700,5.59;2023-11-17,20.17,20.98,20.03,20.7800,65557,135781300,10.24;2023-11-16,20.41,20.51,20.14,20.1900,29801,60455300,4.66;2023-11-15,19.85,20.62,19.54,20.4200,57568,116066100,8.99;2023-11-14,19.60,19.76,19.40,19.7400,18419,36212700,2.88;2023-11-13,19.34,19.63,19.24,19.6000,23105,45008400,3.61