[{"seq":47592353,"ctime":1715011538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240507\/47592353.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5b89\u5fbd\u534e\u5851\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u7248\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600935,"type":"notice"},{"seq":47592341,"ctime":1715011536,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240507\/47592341.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5b89\u5fbd\u534e\u5851\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2023\u5e74\u5e74\u5ea6\u62a5\u544a\u7684\u66f4\u6b63\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600935,"type":"notice"},{"seq":657513100,"ctime":1714984068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657513100.shtml","title":"\u534e\u5851\u80a1\u4efd\u80a1\u4e1c\u6237\u6570\u8fde\u7eed4\u671f\u4e0b\u964d \u7b79\u7801\u96c6\u4e2d\u4ee5\u6765\u80a1\u4ef7\u7d2f\u8ba1\u4e0b\u8dcc3.07%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600935,"type":"yidong"},{"seq":47268413,"ctime":1714061252,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47268413.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5b89\u5fbd\u534e\u5851\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600935,"type":"notice"},{"seq":47268119,"ctime":1714061246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47268119.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5b89\u5fbd\u534e\u5851\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600935,"type":"notice"},{"seq":47268281,"ctime":1714061138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47268281.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5b89\u5fbd\u534e\u5851\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600935,"type":"notice"},{"seq":657299424,"ctime":1714047617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240425\/657299424.shtml","title":"\u534e\u5851\u80a1\u4efd\u5e74\u4ea76\u4e07\u5428\u4e09\u6c2f\u6c22\u7845\u9879\u76ee\u6709\u671b\u4e0a\u534a\u5e74\u6295\u4ea7","source":"\u4e2d\u8bc1\u7f51","stocks":600935,"type":"news"},{"seq":657069708,"ctime":1713509578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240419\/657069708.shtml","title":"\u534e\u5851\u80a1\u4efd\u542f\u52a8\u5e74\u5ea6\u88c5\u7f6e\u5927\u68c0\u4fee","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":600935,"type":"news"},{"seq":656250271,"ctime":1711354584,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656250271.shtml","title":"3\u670825\u65e5\u534e\u5851\u80a1\u4efdPVC\u88c5\u7f6e\u68c0\u4fee\u52a8\u6001","source":"\u751f\u610f\u793e","stocks":600935,"type":"yidong"},{"seq":655604962,"ctime":1709621058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240305\/655604962.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5e74\u4ea712\u4e07\u5428\u751f\u7269\u53ef\u964d\u89e3\u65b0\u6750\u6599\u9879\u76ee\u6709\u671b\u5e74\u5185\u6295\u4ea7","source":"\u4e2d\u8bc1\u7f51","stocks":600935,"type":"yidong"},{"seq":655266793,"ctime":1708663882,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655266793.shtml","title":"\u534e\u5851\u80a1\u4efd\u53d6\u5f97\u6c2f\u5316\u6c22\u5408\u6210\u6c14\u4e2d\u8131\u6c22\u6c14\u8bbe\u5907\u4e13\u5229\uff0c\u5927\u5927\u63d0\u9ad8\u4e86\u751f\u4ea7\u6548\u7387\uff0c\u64cd\u4f5c\u66f4\u52a0\u7b80\u5355\u4fbf\u6377","source":"\u91d1\u878d\u754c","stocks":600935,"type":"news"},{"seq":655177318,"ctime":1708482063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655177318.shtml","title":"\u534e\u5851\u80a1\u4efd\u7533\u8bf7\u7535\u77f3\u751f\u4ea7\u4e13\u5229\uff0c\u6709\u6548\u907f\u514d\u65e0\u70df\u7164\u5728\u7089\u5e95\u6c89\u6dc0","source":"\u91d1\u878d\u754c","stocks":600935,"type":"news"},{"seq":655091472,"ctime":1708315148,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655091472.shtml","title":"\u534e\u5851\u80a1\u4efd2023\u5e74\u51c0\u5229\u9884\u964d 2021\u5e74\u4e0a\u5e02\u52df\u8d4415.21\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600935,"type":"yidong"},{"seq":654787159,"ctime":1707118910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654787159.shtml","title":"\u534e\u5851\u80a1\u4efd02\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":600935,"type":"yidong"},{"seq":654684929,"ctime":1706772952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654684929.shtml","title":"\u534e\u5851\u80a1\u4efd02\u67081\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":600935,"type":"yidong"},{"seq":654640766,"ctime":1706686643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654640766.shtml","title":"\u534e\u5851\u80a1\u4efd01\u670831\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":600935,"type":"yidong"},{"seq":45935061,"ctime":1706630844,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45935061.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5b89\u5fbd\u534e\u5851\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600935,"type":"notice"},{"seq":654617349,"ctime":1706618369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654617349.shtml","title":"\u534e\u5851\u80a1\u4efd\u53d1\u9884\u51cf 2023\u5e74\u51c0\u5229\u6da62600\u4e07\u81f33800\u4e07\u5143 \u66b4\u8dcc91.00%\u81f393.84%","source":"\u667a\u901a\u8d22\u7ecf","stocks":600935,"type":"yidong"},{"seq":654595403,"ctime":1706597082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654595403.shtml","title":"\u591a\u7ef4\u5ea6\u53d1\u529b \u591a\u4e3e\u63aa\u5e76\u884c \u534e\u5851\u80a1\u4efd\u65b0\u5e74\u8d77\u597d\u6b65\u5f00\u597d\u5c40","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":600935,"type":"yidong"},{"seq":654497819,"ctime":1706258121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654497819.shtml","title":"\u534e\u5851\u80a1\u4efd\u7533\u8bf7\u6e05\u51c0\u5916\u6392\u9178\u7684\u91c7\u96c6\u88c5\u7f6e\u53ca\u91c7\u96c6\u65b9\u6cd5\u4e13\u5229\uff0c\u4f7f\u6e05\u51c0\u5916\u6392\u9178\u7684\u91c7\u96c6\u6548\u679c\u597d\uff0c\u5168\u9762\u6027\u9ad8","source":"\u91d1\u878d\u754c","stocks":600935,"type":"news"},{"seq":654369711,"ctime":1706002938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240123\/654369711.shtml","title":"\u534e\u5851\u80a1\u4efd\u80a1\u4e1c\u6237\u6570\u8fde\u7eed4\u671f\u4e0b\u964d \u7b79\u7801\u96c6\u4e2d\u4ee5\u6765\u80a1\u4ef7\u7d2f\u8ba1\u4e0a\u6da80.29%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600935,"type":"yidong"},{"seq":654270745,"ctime":1705654801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654270745.shtml","title":"\u534e\u5851\u80a1\u4efd01\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600935,"type":"yidong","yidong":"1"},{"seq":654264947,"ctime":1705641564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654264947.shtml","title":"\u534e\u5851\u80a1\u4efd\u7533\u8bf7\u57fa\u4e8e\u8131\u76d0\u5de5\u827a\u7684\u4e2d\u6c34\u56de\u7528\u591a\u7ea7\u5904\u7406\u88c5\u7f6e\u53ca\u5904\u7406\u65b9\u6cd5\u4e13\u5229\uff0c\u964d\u4f4e\u6e05\u6d17\u5de5\u4f5c\u96be\u5ea6","source":"\u91d1\u878d\u754c","stocks":600935,"type":"news","yidong":"1"},{"seq":654222574,"ctime":1705563425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654222574.shtml","title":"\u534e\u5851\u80a1\u4efd01\u670818\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":600935,"type":"yidong"},{"seq":654171854,"ctime":1705455083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240117\/654171854.shtml","title":"\u534e\u5851\u80a1\u4efd\u53d6\u5f97\u6c2f\u4e59\u70ef\u5408\u6210\u4e13\u5229\uff0c\u63d0\u5347\u5de5\u827a\u6548\u7387\u4e0e\u4ea7\u54c1\u6cbb\u7406","source":"\u91d1\u878d\u754c","stocks":600935,"type":"news"},{"seq":654092395,"ctime":1705300968,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654092395.shtml","title":"\u534e\u5851\u80a1\u4efd\u201c\u4e94\u5c0f\u201d\u521b\u65b0\u6210\u679c\u663e\u8457","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":600935,"type":"yidong"},{"seq":654010891,"ctime":1704962348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240111\/654010891.shtml","title":"\u534e\u5851\u80a1\u4efd\u7b79\u7801\u6301\u7eed\u96c6\u4e2d \u6700\u65b0\u80a1\u4e1c\u6237\u6570\u4e0b\u964d0.25%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600935,"type":"yidong"},{"seq":653879041,"ctime":1704699315,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653879041.shtml","title":"\u534e\u5851\u80a1\u4efd01\u67088\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":600935,"type":"yidong"},{"seq":652950706,"ctime":1701946036,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231207\/652950706.shtml","title":"\u534e\u5851\u80a1\u4efd\u7533\u8bf7\u56fa\u5b9a\u5e8a\u8f6c\u5316\u5668\u53ca\u5176\u8f6c\u5316\u65b9\u6cd5\u4e13\u5229\uff0c\u80fd\u591f\u5f88\u597d\u7684\u63a7\u5236\u53cd\u5e94\u7b52\u5728\u53cd\u5e94\u8fc7\u7a0b\u4e2d\u6240\u9700\u6e29\u5ea6\u5927\u5c0f\uff0c\u964d\u4f4e\u89e6\u5a92\u6d88\u8017\uff0c\u51cf\u5c11\u539f\u6750\u6599\u91c7\u8d2d\u8d39\u7528","source":"\u91d1\u878d\u754c","stocks":600935,"type":"news"},{"seq":652853207,"ctime":1701768562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652853207.shtml","title":"\u534e\u5851\u80a1\u4efd\u53d6\u5f97\u73af\u4fdd\u578b\u78b3\u57fa\u975e\u91d1\u5c5e\u50ac\u5316\u5242\u751f\u4ea7\u88c5\u7f6e\u4e13\u5229\uff0c\u63d0\u5347\u4f5c\u4e1a\u9700\u6c42\u548c\u6539\u53d8\u4e0d\u540c\u7684\u4f5c\u4e1a\u6a21\u5f0f","source":"\u91d1\u878d\u754c","stocks":600935,"type":"news"}]
2024-05-20,2.76,2.78,2.75,2.7500,66804,18453300,0.36;2024-05-17,2.70,2.76,2.69,2.7500,76234,20770600,0.41;2024-05-16,2.68,2.73,2.68,2.7000,64540,17485200,0.35;2024-05-15,2.69,2.71,2.68,2.6800,62121,16724300,0.33;2024-05-14,2.68,2.73,2.67,2.7000,51829,14021400,0.28;2024-05-13,2.80,2.81,2.70,2.7100,88220,24128900,0.48;2024-05-10,2.81,2.83,2.77,2.7800,62057,17311000,0.33;2024-05-09,2.83,2.85,2.81,2.8200,46694,13216800,0.25;2024-05-08,2.85,2.88,2.81,2.8100,60408,17104500,0.33;2024-05-07,2.85,2.87,2.82,2.8400,66598,18902300,0.36;2024-05-06,2.80,2.86,2.79,2.8400,97723,27598400,0.53;2024-04-30,2.81,2.81,2.75,2.7700,78649,21830000,0.42;2024-04-29,2.63,2.80,2.61,2.7900,172717,47227100,0.93;2024-04-26,2.65,2.69,2.51,2.6300,166151,42992400,0.90;2024-04-25,2.63,2.74,2.62,2.7100,97506,26328600,0.53;2024-04-24,2.66,2.66,2.62,2.6400,69578,18352900,0.38;2024-04-23,2.69,2.71,2.64,2.6500,81083,21621100,0.44;2024-04-22,2.72,2.76,2.68,2.6900,68223,18498800,0.37;2024-04-19,2.68,2.79,2.68,2.7300,75772,20751500,0.41;2024-04-18,2.78,2.79,2.70,2.7100,95517,26179700,0.52;2024-04-17,2.64,2.78,2.64,2.7700,117217,31912900,0.63;2024-04-16,2.77,2.80,2.62,2.6200,124913,33692300,0.67;2024-04-15,2.87,2.89,2.74,2.8100,103224,29180100,0.56;2024-04-12,2.90,2.92,2.86,2.9000,59389,17169300,0.32;2024-04-11,2.86,2.93,2.85,2.9000,64220,18645200,0.35;2024-04-10,2.96,2.96,2.87,2.8900,79829,23190300,0.43;2024-04-09,2.90,2.96,2.90,2.9500,77164,22632400,0.42;2024-04-08,2.94,2.96,2.89,2.9000,88217,25785700,0.48;2024-04-03,2.97,2.98,2.92,2.9400,100470,29592100,0.54;2024-04-02,2.89,2.96,2.88,2.9500,171270,50361300,0.92;2024-04-01,2.86,2.90,2.86,2.9000,90919,26159600,0.49;2024-03-29,2.85,2.88,2.83,2.8600,106448,30428900,0.57;2024-03-28,2.77,2.97,2.77,2.8800,162672,46731900,0.88;2024-03-27,2.85,2.88,2.79,2.7900,69215,19596900,0.37;2024-03-26,2.84,2.87,2.80,2.8600,83602,23716500,0.45;2024-03-25,2.85,2.90,2.84,2.8400,91081,26120600,0.49;2024-03-22,2.93,2.93,2.86,2.8700,65326,18824000,0.35;2024-03-21,2.93,2.95,2.89,2.9200,69603,20285100,0.38;2024-03-20,2.90,2.94,2.89,2.9300,69579,20305400,0.38;2024-03-19,2.90,2.94,2.87,2.9000,104585,30428600,0.56;2024-03-18,2.87,2.90,2.85,2.9000,100943,29027900,0.54;2024-03-15,2.81,2.87,2.79,2.8700,118762,33685800,0.64;2024-03-14,2.83,2.86,2.79,2.8200,84083,23755800,0.45;2024-03-13,2.84,2.87,2.82,2.8300,90629,25724200,0.49;2024-03-12,2.83,2.86,2.79,2.8600,118505,33489200,0.64;2024-03-11,2.77,2.82,2.77,2.8200,84822,23691500,0.46;2024-03-08,2.79,2.82,2.76,2.7800,62746,17457600,0.34;2024-03-07,2.80,2.87,2.79,2.8000,102990,29112100,0.56;2024-03-06,2.78,2.80,2.74,2.7900,76066,21105100,0.41;2024-03-05,2.81,2.81,2.75,2.7600,98350,27271500,0.53;2024-03-04,2.83,2.83,2.76,2.7900,91675,25566600,0.49;2024-03-01,2.82,2.86,2.79,2.8200,92189,25980200,0.50;2024-02-29,2.75,2.82,2.74,2.8200,106348,29705100,0.57;2024-02-28,2.87,2.92,2.76,2.7600,240981,68678200,1.30;2024-02-27,2.83,2.85,2.80,2.8500,112866,31987200,0.61;2024-02-26,2.84,2.87,2.80,2.8200,109083,30892000,0.59;2024-02-23,2.80,2.84,2.76,2.8400,119200,33343200,0.64;2024-02-22,2.74,2.79,2.72,2.7900,97438,26925300,0.53;2024-02-21,2.67,2.84,2.66,2.7500,198321,54865500,1.07;2024-02-20,2.68,2.71,2.63,2.6900,119882,31993200,0.65;2024-02-19,2.63,2.69,2.62,2.6800,215490,57224900,1.16;2024-02-08,2.58,2.68,2.33,2.6500,373839,92850300,2.02;2024-02-07,2.55,2.74,2.50,2.5900,223839,58912500,1.21;2024-02-06,2.45,2.62,2.41,2.5500,157938,39550100,0.85;2024-02-05,2.69,2.70,2.45,2.4900,175203,44554000,0.94;2024-02-02,2.82,2.86,2.62,2.7100,153124,42043000,0.83;2024-02-01,2.86,2.91,2.78,2.8200,158849,45179500,0.86;2024-01-31,3.00,3.05,2.87,2.8700,191448,56261300,1.03;2024-01-30,3.13,3.14,3.02,3.0300,191892,59198300,1.03;2024-01-29,3.31,3.32,3.15,3.1700,288920,92989700,1.56;2024-01-26,3.35,3.42,3.30,3.3200,285317,95626200,1.54;2024-01-25,3.31,3.38,3.28,3.3700,376697,125673700,2.03;2024-01-24,3.39,3.44,3.18,3.3800,549944,182675100,2.97;2024-01-23,3.38,3.45,3.26,3.4500,638904,215937100,3.44;2024-01-22,3.28,3.76,3.26,3.5700,991735,349086900,5.35;2024-01-19,3.12,3.42,3.08,3.4200,292230,95483000,1.58;2024-01-18,3.24,3.24,3.01,3.1100,224283,69223300,1.21;2024-01-17,3.27,3.30,3.21,3.2700,94655,30903400,0.51;2024-01-16,3.28,3.34,3.25,3.2800,101194,33305300,0.55;2024-01-15,3.28,3.30,3.26,3.2800,69291,22723500,0.37;2024-01-12,3.24,3.33,3.22,3.2900,126867,41876800,0.68;2024-01-11,3.20,3.26,3.19,3.2400,82684,26646400,0.45;2024-01-10,3.18,3.23,3.16,3.2000,95917,30659800,0.52;2024-01-09,3.19,3.21,3.16,3.1700,95703,30461700,0.52;2024-01-08,3.23,3.25,3.18,3.1900,110991,35606600,0.60;2024-01-05,3.29,3.30,3.24,3.2500,90173,29525600,0.49;2024-01-04,3.31,3.34,3.26,3.2900,95271,31348900,0.51;2024-01-03,3.32,3.33,3.28,3.3200,135446,44819100,0.73;2024-01-02,3.36,3.40,3.31,3.3100,186326,62577100,1.00;2023-12-29,3.46,3.48,3.36,3.3700,192045,65474500,1.04;2023-12-28,3.47,3.48,3.42,3.4700,150156,51895500,0.81;2023-12-27,3.43,3.49,3.37,3.4800,124918,43030000,0.67;2023-12-26,3.45,3.50,3.42,3.4200,67770,23447900,0.37;2023-12-25,3.43,3.45,3.41,3.4400,60689,20818000,0.33;2023-12-22,3.43,3.47,3.40,3.4300,77484,26607400,0.42;2023-12-21,3.44,3.45,3.38,3.4300,69300,23660100,0.37;2023-12-20,3.47,3.51,3.43,3.4400,52786,18343400,0.28;2023-12-19,3.48,3.49,3.44,3.4800,59249,20509300,0.32;2023-12-18,3.55,3.55,3.48,3.5000,69692,24483900,0.38;2023-12-15,3.57,3.58,3.52,3.5200,57753,20472200,0.31;2023-12-14,3.55,3.58,3.51,3.5700,75987,27003200,0.41;2023-12-13,3.50,3.54,3.50,3.5100,48801,17209600,0.26;2023-12-12,3.53,3.54,3.48,3.5100,66373,23230100,0.36;2023-12-11,3.43,3.54,3.40,3.5200,127228,44306500,0.69;2023-12-08,3.51,3.53,3.44,3.4400,99970,34962900,0.54;2023-12-07,3.54,3.55,3.50,3.5100,58442,20559200,0.32;2023-12-06,3.50,3.56,3.49,3.5400,59893,21196900,0.32;2023-12-05,3.55,3.56,3.50,3.5000,57685,20361900,0.31;2023-12-04,3.56,3.58,3.52,3.5500,60594,21479300,0.33;2023-12-01,3.52,3.59,3.51,3.5600,74901,26660900,0.40;2023-11-30,3.56,3.56,3.50,3.5200,63976,22559900,0.34;2023-11-29,3.56,3.60,3.55,3.5600,74986,26848400,0.40;2023-11-28,3.56,3.57,3.52,3.5600,48675,17293700,0.26;2023-11-27,3.57,3.59,3.54,3.5500,61438,21848900,0.33;2023-11-24,3.60,3.62,3.58,3.5800,45343,16297200,0.24;2023-11-23,3.55,3.62,3.54,3.6100,85790,30870500,0.46;2023-11-22,3.58,3.62,3.55,3.5500,70442,25244800,0.38