[{"seq":657753859,"ctime":1715569640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657753859.shtml","title":"\u52a8\u8f66\u7ec4\u62db\u6807\u8d85\u9884\u671f\uff0c\u8fd0\u8f93\u8bbe\u5907\u677f\u5757\u8d70\u9ad8\uff0c\u96f7\u5c14\u4f1f\u3001\u5eb7\u5c3c\u673a\u7535\u7b49\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605298,"type":"news"},{"seq":657511959,"ctime":1714981886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657511959.shtml","title":"\u5fc5\u5f97\u79d1\u628005\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605298,"type":"yidong","yidong":"1"},{"seq":657465220,"ctime":1714472544,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240430\/657465220.shtml","title":"\u5fc5\u5f97\u79d1\u62802023\u5e74\u8425\u6536\u540c\u6bd4\u589e\u957f51.69% \u73b0\u91d1\u5206\u7ea2\u6bd4\u4f8b\u8fbe47.18%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605298,"type":"yidong"},{"seq":47398897,"ctime":1714320452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47398897.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u6c5f\u82cf\u5fc5\u5f97\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605298,"type":"notice"},{"seq":47399233,"ctime":1714320446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47399233.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u6c5f\u82cf\u5fc5\u5f97\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605298,"type":"notice"},{"seq":47398983,"ctime":1714320338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47398983.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u6c5f\u82cf\u5fc5\u5f97\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605298,"type":"notice"},{"seq":656509980,"ctime":1711972123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656509980.shtml","title":"2023\u5e74Q4\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u5fc5\u5f97\u79d1\u6280","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":605298,"type":"yidong"},{"seq":656393226,"ctime":1711616410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656393226.shtml","title":"\u5fc5\u5f97\u79d1\u628003\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong","yidong":"1"},{"seq":656012700,"ctime":1710749454,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656012700.shtml","title":"\u5fc5\u5f97\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652839.17\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605298,"type":"yidong"},{"seq":655922946,"ctime":1710408862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655922946.shtml","title":"\u5fc5\u5f97\u79d1\u6280\u632f\u5e4517.02%\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u51651444.16\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605298,"type":"yidong"},{"seq":655918369,"ctime":1710402724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655918369.shtml","title":"\u5fc5\u5f97\u79d1\u628003\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605298,"type":"yidong"},{"seq":655835142,"ctime":1710234010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655835142.shtml","title":"\u5fc5\u5f97\u79d1\u628003\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong","yidong":"1"},{"seq":655789590,"ctime":1710144672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655789590.shtml","title":"\u5fc5\u5f97\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652425.98\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605298,"type":"yidong","yidong":"1"},{"seq":655786007,"ctime":1710136489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655786007.shtml","title":"\u8f68\u4ea4\u8bbe\u5907\u6625\u98ce\u5f97\u610f\uff0c\u653f\u7b56\u52a9\u529b\u5f15\u7206\u6da8\u505c\u6f6e\uff0c\u672a\u6765\u56db\u5e74\u66f4\u65b0\u9700\u6c42\u8d855\u4e07\u4ebf","source":"\u548c\u8baf\u7f51","stocks":605298,"type":"news","yidong":"1"},{"seq":655782205,"ctime":1710123200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655782205.shtml","title":"\u94c1\u8def\u6295\u8d44\u6fc0\u589e915%\uff0c\u9ad8\u94c1\u677f\u5757\u8fce\u6765\u4e09\u8fde\u677f\u98d9\u5347","source":"\u548c\u8baf\u7f51","stocks":605298,"type":"news","yidong":"1"},{"seq":655780861,"ctime":1710121116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655780861.shtml","title":"\u5fc5\u5f97\u79d1\u6280\u8fde\u65363\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605298,"type":"yidong","yidong":"1"},{"seq":655729260,"ctime":1709864203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655729260.shtml","title":"\u8f68\u4ea4\u8bbe\u5907\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u795e\u5dde\u9ad8\u94c1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605298,"type":"news","yidong":"1"},{"seq":655694928,"ctime":1709802008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655694928.shtml","title":"\u5fc5\u5f97\u79d1\u628003\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong","yidong":"1"},{"seq":655685903,"ctime":1709778274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655685903.shtml","title":"\u94c1\u8def\u57fa\u5efa\u677f\u5757\u62c9\u5347\uff0c\u91d1\u76fe\u80a1\u4efd3\u8fde\u677f\uff0c\u901a\u4e1a\u79d1\u6280\u7b49\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605298,"type":"news","yidong":"1"},{"seq":655535459,"ctime":1709306288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655535459.shtml","title":"\u4e0d\u8db31800\u4ebf\u5143 3\u6708\u9650\u552e\u80a1\u89e3\u7981\u5e02\u503c\u4e3a\u5e74\u5185\u7b2c\u4e09\u4f4e","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":605298,"type":"news"},{"seq":655285804,"ctime":1708687203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655285804.shtml","title":"Sora\u6982\u5ff5\u5f15\u9886\u9f99\u5e74\u9996\u5468\u884c\u60c5 \u5e03\u5c40AI\u57fa\u91d1\u5468\u5185\u6da8\u5e45\u660e\u663e","source":"\u91d1\u878d\u6295\u8d44\u62a5","stocks":605298,"type":"news"},{"seq":655261791,"ctime":1708650272,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655261791.shtml","title":"\u5fc5\u5f97\u79d1\u62803\u67081\u65e5\u89e3\u79819750.00\u4e07\u80a1\uff0c\u5e02\u503c\u7ea69.99\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":605298,"type":"news"},{"seq":655025494,"ctime":1707378749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655025494.shtml","title":"\u5fc5\u5f97\u79d1\u628002\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605298,"type":"yidong","yidong":"1"},{"seq":654905049,"ctime":1707291627,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654905049.shtml","title":"\u5fc5\u5f97\u79d1\u628002\u67087\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":605298,"type":"yidong","yidong":"1"},{"seq":654853664,"ctime":1707213823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654853664.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u589e\u6301\u4e0d\u8d85\u8fc7\u4eba\u6c11\u5e015000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605298,"type":"yidong","yidong":"1"},{"seq":654833730,"ctime":1707205481,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833730.shtml","title":"\u5fc5\u5f97\u79d1\u628002\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":605298,"type":"yidong","yidong":"1"},{"seq":654787601,"ctime":1707119450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654787601.shtml","title":"\u5fc5\u5f97\u79d1\u628002\u67085\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":605298,"type":"yidong","yidong":"1"},{"seq":654731734,"ctime":1706859804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654731734.shtml","title":"\u5fc5\u5f97\u79d1\u628002\u67082\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":605298,"type":"yidong"},{"seq":654082881,"ctime":1705277056,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654082881.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6d77\u666e\u745e\u906d\u7535\u4fe1\u8bc8\u9a97 \u6d89\u6848\u91d1\u989d\u903e9000\u4e07\u5143","source":"\u540c\u82b1\u987aC\u95fb","stocks":605298,"type":"yidong"},{"seq":654056039,"ctime":1705052942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654056039.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u62df\u4ee54355\u4e07\u5143\u6536\u8d2d\u5408\u5723\u51ef\u8fbe100%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605298,"type":"yidong"},{"seq":653482849,"ctime":1703491756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231225\/653482849.shtml","title":"\u5fc5\u5f97\u79d1\u6280\u53d6\u5f97\u4e00\u79cd\u585e\u62c9\u95e8\u4e1d\u6746\u9a71\u52a8\u3001\u65e0\u6e90\u7ec8\u7aef\u9501\u95ed\u88c5\u7f6e\u4e13\u5229\uff0c\u8be5\u4e13\u5229\u6280\u672f\u80fd\u63d0\u9ad8\u5b89\u5168\u53ef\u9760\u6027","source":"\u91d1\u878d\u754c","stocks":605298,"type":"news"}]
2024-05-16,12.07,12.30,12.03,12.1800,17655,21470300,1.26;2024-05-15,12.47,12.48,12.12,12.1600,22644,27800100,1.61;2024-05-14,12.70,12.75,12.34,12.5000,38032,47515000,2.71;2024-05-13,12.32,13.47,11.86,12.9800,58598,75395600,4.17;2024-05-10,12.65,12.65,12.22,12.3000,24863,30732700,1.77;2024-05-09,12.46,12.78,12.42,12.6200,26650,33644900,1.90;2024-05-08,12.80,12.94,12.49,12.5300,31273,39567100,2.23;2024-05-07,13.80,13.80,12.65,12.7900,68165,88633900,4.86;2024-05-06,13.18,13.24,13.18,13.2400,18835,24933000,1.34;2024-04-30,12.12,12.24,11.88,12.0400,18638,22408200,1.33;2024-04-29,11.90,12.09,11.68,12.0200,31100,36947900,2.22;2024-04-26,12.20,12.30,12.00,12.1600,22574,27395700,1.61;2024-04-25,11.88,12.50,11.75,12.3300,29691,36543300,2.11;2024-04-24,11.49,11.97,11.49,11.8900,19486,23038900,1.39;2024-04-23,11.24,11.71,11.23,11.5500,18601,21428600,1.32;2024-04-22,11.71,11.71,11.12,11.3500,21473,24443300,1.53;2024-04-19,12.00,12.52,11.69,11.8900,29520,35679600,2.10;2024-04-18,11.49,12.25,11.28,11.8800,36287,43008400,2.58;2024-04-17,10.88,11.55,10.75,11.3800,29565,33335100,2.11;2024-04-16,12.10,12.21,11.00,11.0000,28300,31874600,2.02;2024-04-15,13.00,13.00,12.00,12.2200,32965,41049000,2.35;2024-04-12,12.91,13.65,12.80,13.1000,26364,34903800,1.88;2024-04-11,13.01,13.31,12.85,12.9200,16915,22135900,1.20;2024-04-10,13.53,13.73,13.01,13.2500,21762,28864000,1.55;2024-04-09,13.54,13.65,13.23,13.3300,27689,37076900,1.97;2024-04-08,13.52,13.78,12.91,13.7400,46559,62503700,3.32;2024-04-03,12.90,13.70,12.80,13.4800,55633,74446200,3.96;2024-04-02,13.20,13.26,12.80,12.9000,37682,48962800,2.68;2024-04-01,13.17,13.30,13.00,13.2800,44845,58906900,3.19;2024-03-29,13.60,14.03,13.00,13.1700,100558,135494900,7.16;2024-03-28,11.82,12.97,11.81,12.9700,37268,46860800,2.65;2024-03-27,12.31,12.50,11.78,11.7900,27185,32899500,1.94;2024-03-26,12.51,12.76,12.09,12.3200,40997,50581000,2.92;2024-03-25,12.87,13.24,12.51,12.6700,39889,51501800,2.84;2024-03-22,13.41,13.45,13.08,13.0900,37603,49614000,2.68;2024-03-21,13.66,13.75,13.10,13.4000,56207,75145600,4.00;2024-03-20,13.53,13.70,13.29,13.6500,61283,82806600,4.36;2024-03-19,13.55,13.73,13.36,13.5700,74778,100827500,5.33;2024-03-18,13.24,13.88,12.90,13.8300,110700,147876100,7.88;2024-03-15,13.58,13.70,13.08,13.3100,125228,166796200,8.92;2024-03-14,13.21,15.06,12.87,14.2900,182873,253377000,13.03;2024-03-13,14.51,16.65,14.00,14.1000,208174,316681100,14.83;2024-03-12,14.60,15.14,14.36,15.1400,172247,256351500,12.27;2024-03-11,13.76,13.76,13.76,13.7600,9601,13211000,0.68;2024-03-08,12.51,12.51,12.51,12.5100,11012,13775900,0.78;2024-03-07,10.88,11.37,10.88,11.3700,18646,21143500,1.33;2024-03-06,10.20,10.54,10.08,10.3400,33008,33983300,2.35;2024-03-05,10.68,10.77,10.20,10.2000,21931,22872500,1.56;2024-03-04,10.63,10.80,10.20,10.6500,22803,24046100,5.32;2024-03-01,10.53,10.86,10.30,10.5600,27525,29094100,6.42;2024-02-29,9.72,10.63,9.72,10.5300,49036,50513400,11.43;2024-02-28,11.92,12.05,10.40,10.4000,52644,57493600,12.27;2024-02-27,11.28,11.70,11.18,11.5500,21267,24380800,4.96;2024-02-26,11.05,11.77,11.00,11.2000,25043,28245400,5.84;2024-02-23,10.47,11.08,10.35,10.8900,30313,32538900,7.07;2024-02-22,9.86,10.30,9.84,10.2500,19895,20093100,4.64;2024-02-21,9.46,10.12,9.35,9.8800,25802,25354900,6.01;2024-02-20,9.16,9.60,9.01,9.4600,31826,29745300,7.42;2024-02-19,8.49,9.37,8.48,9.1000,50602,45425200,11.80;2024-02-08,7.53,8.54,7.23,8.5400,41703,32919000,9.72;2024-02-07,8.88,8.88,7.76,7.7600,64129,51163700,14.95;2024-02-06,8.70,9.06,8.62,8.6200,41543,36113100,9.68;2024-02-05,10.02,10.60,9.58,9.5800,12018,11716600,2.80;2024-02-02,11.51,11.95,10.57,10.6400,24010,26526100,5.60;2024-02-01,11.78,11.78,11.16,11.7400,21841,25177200,5.09;2024-01-31,12.81,12.87,11.71,11.7700,22256,26954500,5.19;2024-01-30,13.28,13.28,12.66,12.7200,13191,16982200,3.07;2024-01-29,14.16,14.19,13.11,13.1800,19597,26405500,4.57;2024-01-26,13.99,14.37,13.99,14.0600,14226,20164900,3.32;2024-01-25,13.08,13.99,13.08,13.9900,16381,22327700,3.82;2024-01-24,13.00,13.50,12.57,13.1400,16740,21660600,3.90;2024-01-23,13.44,13.44,12.77,13.0000,23384,30256800,5.45;2024-01-22,14.33,14.33,13.18,13.2400,18820,25988200,4.39;2024-01-19,14.96,14.96,14.28,14.3300,14496,20995500,3.38;2024-01-18,15.16,15.28,14.41,14.7500,19360,28508300,4.51;2024-01-17,15.51,15.62,15.15,15.1700,12241,18847600,2.85;2024-01-16,15.39,15.67,15.24,15.3900,13283,20463200,3.10;2024-01-15,15.59,15.78,15.42,15.5100,11892,18456600,2.77;2024-01-12,15.72,16.00,15.57,15.6600,11522,18232800,2.69;2024-01-11,15.42,15.82,15.39,15.7500,11910,18626600,2.78;2024-01-10,15.74,15.79,15.40,15.4800,11256,17486000,2.62;2024-01-09,15.40,15.87,15.36,15.7600,18581,29167300,4.33;2024-01-08,15.91,15.91,15.37,15.4000,10017,15556400,2.33;2024-01-05,15.94,16.10,15.62,15.7300,9070,14335000,2.11;2024-01-04,15.94,16.00,15.84,15.9200,8981,14293200,2.09;2024-01-03,15.99,16.15,15.51,15.9400,15268,24333300,3.56;2024-01-02,15.59,16.17,15.59,16.0600,20597,32979900,4.80;2023-12-29,15.06,15.60,14.97,15.5900,14459,22226200,3.37;2023-12-28,14.77,15.20,14.58,15.0700,12681,18949800,2.96;2023-12-27,14.71,14.82,14.52,14.7700,8291,12181700,1.93;2023-12-26,14.95,14.95,14.48,14.6300,13317,19472700,3.10;2023-12-25,15.21,15.26,14.80,14.9200,19622,29292700,4.57;2023-12-22,15.67,15.79,15.00,15.1300,20310,31054700,4.73;2023-12-21,15.51,15.84,15.21,15.6700,14573,22621700,3.40;2023-12-20,15.72,16.05,15.60,15.6900,12941,20471600,3.02;2023-12-19,15.60,15.72,15.39,15.7100,8308,12943800,1.94;2023-12-18,15.76,15.88,15.44,15.5000,12684,19791700,2.96;2023-12-15,15.72,15.82,15.57,15.7700,10583,16605200,2.47;2023-12-14,15.78,15.84,15.61,15.7400,7100,11172200,1.66;2023-12-13,15.71,15.95,15.59,15.7100,11402,17979300,2.66;2023-12-12,15.56,15.75,15.47,15.7000,12670,19799900,2.95;2023-12-11,15.40,15.84,15.40,15.5800,21663,33838700,5.05;2023-12-08,15.68,16.00,15.42,15.5700,20643,32295900,4.81;2023-12-07,16.00,16.19,15.67,15.8400,18413,29158200,4.29;2023-12-06,16.02,16.25,15.92,16.0600,11866,19062700,2.77;2023-12-05,16.18,16.28,15.96,16.0200,15185,24440400,3.54;2023-12-04,16.13,16.61,16.13,16.2800,28297,46284300,6.60;2023-12-01,16.13,16.29,15.95,16.1500,18363,29604300,4.28;2023-11-30,16.21,16.39,15.87,16.0500,14677,23589800,3.42;2023-11-29,16.25,16.45,16.10,16.1200,12784,20735600,2.98;2023-11-28,16.16,16.42,16.14,16.2500,16502,26858200,3.85;2023-11-27,16.09,16.49,16.03,16.1200,23623,38435400,5.51;2023-11-24,16.30,16.30,15.89,16.0300,14912,23918500,3.48;2023-11-23,16.25,16.38,16.10,16.3000,10560,17153300,2.46;2023-11-22,16.39,16.56,16.10,16.3300,15353,25037800,3.58;2023-11-21,16.30,16.65,16.28,16.3900,17698,29143900,4.13;2023-11-20,16.43,16.59,16.27,16.3100,14040,23002600,3.27