[{"seq":659072417,"ctime":1718961208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659072417.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u7597\u670d\u52a1\u6307\u6570\u8dcc-0.92% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.21%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000504","type":"yidong"},{"seq":659021084,"ctime":1718869850,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659021084.shtml","title":"\u5357\u534e\u751f\u726906\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000504","type":"yidong"},{"seq":658746971,"ctime":1718182815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658746971.shtml","title":"\u5357\u534e\u751f\u726906\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000504","type":"yidong"},{"seq":658651126,"ctime":1717750812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658651126.shtml","title":"\u5357\u534e\u751f\u726906\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000504","type":"yidong"},{"seq":657891794,"ctime":1715832147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657891794.shtml","title":"\u5357\u534e\u751f\u7269\u533b\u836f\u80a1\u4efd\u6709\u9650\u516c\u53f8\u6ce8\u518c\u8d44\u672c\u53d1\u751f\u53d8\u66f4","source":"\u91d1\u878d\u754c","stocks":"000504","type":"news"},{"seq":657847136,"ctime":1715736941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657847136.shtml","title":"\u7ec6\u80de\u514d\u75ab\u6cbb\u7597\u6982\u5ff5\u5ef6\u7eed\u8dcc\u52bf","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000504","type":"news"},{"seq":657778859,"ctime":1715599515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657778859.shtml","title":"\u5168\u7403\u9996\u4f8b\u81ea\u4f53\u518d\u751f\u80f0\u5c9b\u79fb\u690d\u6210\u529f\uff1a25\u5e74\u7cd6\u5c3f\u75c5\u60a3\u8005\u88ab\u6cbb\u6108\uff0c\u5e72\u7ec6\u80de\u7597\u6cd5\u80fd\u5426\u590d\u5236","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000504","type":"news"},{"seq":657752911,"ctime":1715565810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657752911.shtml","title":"\u7ec6\u80de\u514d\u75ab\u6cbb\u7597\u6982\u5ff5\u6301\u7eed\u8d70\u4f4e\uff0c\u96ea\u6995\u751f\u7269\u8dcc\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000504","type":"news"},{"seq":657685001,"ctime":1715297190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240510\/657685001.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u851a\u84dd\u751f\u7269\u5728\u5408\u6210\u751f\u7269\u9886\u57df\u4ec5\u8bbe\u7acb1\u4e2a\u521b\u65b0\u5b9e\u9a8c\u5ba4 \u4e0d\u5177\u5907\u4ea7\u4e1a\u5316\u6761\u4ef6","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000504","type":"yidong"},{"seq":657679518,"ctime":1715262465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657679518.shtml","title":"\u5e72\u7ec6\u80de\u6982\u5ff5\u706b\u7206\uff0cA\u80a1\u201c\u4e8c\u8fde\u677f\u201d\u201c\u4e09\u8fde\u677f\u201d\u4e0a\u5e02\u516c\u53f8\u53d1\u58f0","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"000504","type":"news"},{"seq":657674718,"ctime":1715256608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657674718.shtml","title":"\u5357\u534e\u751f\u7269\uff1a\u76ee\u524d\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4e8b\u9879","source":"\u91d1\u878d\u754c","stocks":"000504","type":"news"},{"seq":657655038,"ctime":1715242269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657655038.shtml","title":"\u5357\u534e\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653427.33\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000504","type":"yidong"},{"seq":657648162,"ctime":1715220108,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657648162.shtml","title":"\u7ec6\u80de\u514d\u75ab\u6cbb\u7597\u6982\u5ff5\u80a1\u5927\u7206\u53d1\uff0c\u79d1\u7814\u6210\u679c\u5f15\u9886\u533b\u7597\u65b0\u9769\u547d","source":"\u91d1\u878d\u754c","stocks":"000504","type":"news"},{"seq":657646878,"ctime":1715218001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657646878.shtml","title":"\u7ec6\u80de\u514d\u75ab\u6cbb\u7597\u6982\u5ff5\u7ee7\u7eed\u6d3b\u8dc3","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000504","type":"news"},{"seq":657610025,"ctime":1715158811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240508\/657610025.shtml","title":"\u5357\u534e\u751f\u726905\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000504","type":"yidong"},{"seq":657606202,"ctime":1715154581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240508\/657606202.shtml","title":"\u5e72\u7ec6\u80de\u7814\u7a76\u7a81\u7834\u9a71\u52a8\u533b\u7597\u5065\u5eb7\u4ea7\u4e1a\u9769\u65b0\uff0c\u76f8\u5173\u6982\u5ff5\u80a1\u5907\u53d7\u77a9\u76ee","source":"\u91d1\u878d\u754c","stocks":"000504","type":"yidong"},{"seq":657601689,"ctime":1715137625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240508\/657601689.shtml","title":"\u514d\u75ab\u6cbb\u7597\u6982\u5ff5\u5f3a\u52bf\u62c9\u5347 \u51a0\u660a\u751f\u7269\u3001\u6cf0\u6797\u751f\u7269\u7b49\u591a\u80a1\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000504","type":"news"},{"seq":657598946,"ctime":1715131640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240508\/657598946.shtml","title":"\u7ec6\u80de\u514d\u75ab\u6cbb\u7597\u6982\u5ff5\u9ad8\u5f00","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000504","type":"news"},{"seq":47494473,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47494473.shtml","title":"\u5357\u534e\u751f\u7269\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000504","type":"notice"},{"seq":47494469,"ctime":1714406846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47494469.shtml","title":"\u5357\u534e\u751f\u7269\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000504","type":"notice"},{"seq":47494705,"ctime":1714406738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47494705.shtml","title":"\u5357\u534e\u751f\u7269\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000504","type":"notice"},{"seq":657025495,"ctime":1713430812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240418\/657025495.shtml","title":"\u5357\u534e\u751f\u726904\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000504","type":"yidong"},{"seq":655755320,"ctime":1709899815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655755320.shtml","title":"\u4eca\u5e74\u676544\u5bb6\u516c\u53f8\u5b9a\u589e\uff0c\u52df\u8d44\u989d\u540c\u6bd4\u731b\u964d74%\uff01\u7834\u53d1\u7387\u8d8550%\u2026\u2026","source":"\u56fd\u9645\u91d1\u878d\u62a5","stocks":"000504","type":"news"},{"seq":655738569,"ctime":1709888413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655738569.shtml","title":"\u5357\u534e\u751f\u726903\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000504","type":"yidong"},{"seq":655650519,"ctime":1709712639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655650519.shtml","title":"\u5357\u534e\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651409.69\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000504","type":"yidong"},{"seq":655587654,"ctime":1709562143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655587654.shtml","title":"\u751f\u7269\u533b\u836f\u80a1\u6709\u671b\u56de\u5f52\u5065\u5eb7\u53d1\u5c55","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"000504","type":"news"},{"seq":655564216,"ctime":1709542813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655564216.shtml","title":"\u5357\u534e\u751f\u726903\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000504","type":"yidong"},{"seq":655556859,"ctime":1709527452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655556859.shtml","title":"\u8fd9\u4e2a\u677f\u5757\u7a81\u7136\u7206\u53d1\uff0c\u9f99\u5934\u80a120cm\u6da8\u505c\uff016\u80a1\u62a2\u5148\u53d1\u5e03\u4e00\u5b63\u5ea6\u4e1a\u7ee9\u9884\u544a\uff0c\u6700\u65b0\u6d77\u5916\u673a\u6784\u8c03\u7814\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":"000504","type":"news"},{"seq":655353756,"ctime":1708984689,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655353756.shtml","title":"\u501f\u9053\u5b9a\u589e\u5165\u5e02 \u77e5\u540d\u673a\u6784\u548c\u725b\u6563\u9891\u73b0\u8eab","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000504","type":"news"},{"seq":655321801,"ctime":1708935046,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655321801.shtml","title":"\u5357\u534e\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651123.83\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000504","type":"yidong"},{"seq":655270678,"ctime":1708675869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655270678.shtml","title":"\u5357\u534e\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651385.47\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000504","type":"yidong"},{"seq":655186179,"ctime":1708506012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655186179.shtml","title":"\u5357\u534e\u751f\u726902\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000504","type":"yidong"},{"seq":655113215,"ctime":1708347323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655113215.shtml","title":"\u5386\u6570A\u80a1\u9f99\u5e74\u6700\u725b\u80a1 \u5b83\u7adf\u4e00\u5e74\u98d9\u6da8\u8d85600%","source":"\u5317\u4eac\u5546\u62a5","stocks":"000504","type":"news"},{"seq":655098783,"ctime":1708333217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655098783.shtml","title":"\u5357\u534e\u751f\u726902\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000504","type":"yidong"},{"seq":655021983,"ctime":1707362736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655021983.shtml","title":"\u5357\u534e\u751f\u7269\u4e0a\u6f14\u5730\u5929\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000504","type":"news"},{"seq":654680645,"ctime":1706755949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654680645.shtml","title":"\u5e74\u518533\u5bb6A\u80a1\u5b9a\u589e\u5408\u8ba1\u52df\u8d44355\u4ebf\u5143 \u76d0\u7530\u6e2f\u52df\u8d44\u91d1\u989d\u6700\u9ad8","source":"\u6df1\u5733\u5546\u62a5","stocks":"000504","type":"news"},{"seq":654045867,"ctime":1705023026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654045867.shtml","title":"\u4eca\u5e74\u4ee5\u6765\u5b9a\u589e\u7d2f\u8ba1\u52df\u8d44173.90\u4ebf\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000504","type":"yidong"}]
2024-06-28,6.82,7.40,6.82,6.9000,101577,71476100,3.27;2024-06-27,7.21,7.23,6.90,6.9200,111726,78314100,3.60;2024-06-26,7.42,7.47,7.06,7.2300,146626,105642100,4.72;2024-06-25,6.71,7.76,6.71,7.5000,248436,177453000,8.00;2024-06-24,7.73,7.80,7.40,7.4000,71286,53683000,2.29;2024-06-21,7.52,8.22,7.48,8.2200,358826,285463600,11.55;2024-06-20,6.74,7.47,6.72,7.4700,103991,77120100,3.35;2024-06-19,7.00,7.05,6.77,6.7900,54608,37519700,1.76;2024-06-18,6.99,7.21,6.79,7.0700,73057,51074300,2.35;2024-06-17,6.98,7.15,6.82,6.9300,52734,36849500,1.70;2024-06-14,7.21,7.23,6.95,7.0100,91046,64160400,2.93;2024-06-13,7.07,7.77,6.90,7.2300,155414,113207100,5.00;2024-06-12,6.50,7.08,6.38,7.0800,79653,53898500,2.56;2024-06-11,6.76,6.76,6.33,6.4400,80542,52121300,2.59;2024-06-07,6.20,6.68,6.20,6.6800,64041,41622200,2.06;2024-06-06,6.45,6.48,6.05,6.0700,50208,31045000,1.62;2024-06-05,6.70,6.71,6.41,6.4300,35456,23142500,1.14;2024-06-04,6.75,6.75,6.58,6.7100,32440,21537100,1.04;2024-06-03,6.93,6.94,6.66,6.7500,45824,31020000,1.48;2024-05-31,7.01,7.05,6.92,6.9300,29155,20386600,0.94;2024-05-30,6.92,7.10,6.90,7.0000,36221,25344700,1.17;2024-05-29,6.92,7.05,6.90,6.9700,32050,22350500,1.03;2024-05-28,7.01,7.07,6.93,6.9500,40367,28161100,1.30;2024-05-27,7.14,7.24,6.91,7.0700,58285,40920400,1.88;2024-05-24,7.22,7.32,7.14,7.2400,63106,45702900,2.03;2024-05-23,7.25,7.30,7.08,7.1000,72982,52421500,2.35;2024-05-22,7.26,7.42,7.26,7.3200,62828,46080700,2.02;2024-05-21,7.45,7.46,7.23,7.2500,81415,59500200,2.62;2024-05-20,7.23,7.58,7.23,7.4500,148739,110154600,4.79;2024-05-17,7.39,7.43,7.17,7.2700,131175,95459000,4.22;2024-05-16,7.65,7.83,7.35,7.4300,200742,151639700,6.46;2024-05-15,7.86,7.99,7.47,7.6700,313269,243110600,10.08;2024-05-14,8.29,8.29,8.29,8.2900,32035,26557000,1.03;2024-05-13,9.21,9.21,9.21,9.2100,26558,24459900,0.85;2024-05-10,10.17,10.67,9.95,10.2300,462793,487512300,14.90;2024-05-09,9.70,9.70,9.70,9.7000,20124,19520300,0.65;2024-05-08,8.82,8.82,8.82,8.8200,44609,39345200,1.44;2024-05-07,7.85,8.14,7.60,8.0200,111203,87400500,3.58;2024-05-06,8.08,8.38,7.76,7.8900,143992,115560800,4.63;2024-04-30,7.18,7.89,6.74,7.8900,90391,66696300,2.91;2024-04-29,6.93,7.32,6.90,7.1700,51821,37179900,1.67;2024-04-26,6.85,6.94,6.72,6.9300,22942,15694600,0.74;2024-04-25,6.71,6.97,6.64,6.8400,22847,15628900,0.74;2024-04-24,6.70,6.79,6.61,6.7300,22183,14872100,0.71;2024-04-23,6.58,6.88,6.53,6.6900,38508,25698500,1.24;2024-04-22,7.00,7.13,6.56,6.5600,45085,30172000,1.45;2024-04-19,7.25,7.40,6.86,6.9000,67087,47294700,2.16;2024-04-18,6.58,7.25,6.50,7.2500,79465,55394000,2.56;2024-04-17,6.29,6.59,6.25,6.5900,43515,28279200,1.40;2024-04-16,6.39,6.88,6.35,6.3500,35601,22968500,1.15;2024-04-15,7.75,7.80,7.05,7.0500,53821,39049900,1.73;2024-04-12,7.84,7.98,7.79,7.8300,22202,17490300,0.71;2024-04-11,7.83,8.04,7.78,7.8200,27373,21614100,0.88;2024-04-10,8.17,8.17,7.79,7.8800,19497,15447700,0.63;2024-04-09,7.90,8.18,7.90,8.1700,24908,20128700,0.80;2024-04-08,8.37,8.40,7.87,7.9200,55189,44535800,1.78;2024-04-03,8.59,8.64,8.36,8.3700,33439,28338800,1.08;2024-04-02,8.47,8.76,8.47,8.6000,37831,32648700,1.22;2024-04-01,8.64,8.72,8.41,8.5400,64351,55090400,2.07;2024-03-29,9.01,9.10,8.50,8.6500,70687,62302900,2.28;2024-03-28,8.82,9.05,8.61,8.9200,53148,47016300,1.71;2024-03-27,9.19,9.37,8.88,8.9300,32783,29977200,1.06;2024-03-26,9.00,9.28,8.83,9.2500,42261,37943700,1.36;2024-03-25,9.59,9.65,9.15,9.1700,56436,52935400,1.82;2024-03-22,9.54,10.04,9.31,9.6900,99917,96546100,3.22;2024-03-21,9.29,9.66,9.29,9.3000,37497,35309100,1.21;2024-03-20,9.26,9.40,9.02,9.3400,45628,42081900,1.47;2024-03-19,9.33,9.36,9.14,9.1700,41902,38685500,1.35;2024-03-18,9.23,9.35,9.11,9.3400,50053,46277800,1.61;2024-03-15,9.28,9.44,9.09,9.2800,58233,53754900,1.87;2024-03-14,9.40,9.89,9.09,9.3100,105059,98524400,3.38;2024-03-13,8.69,9.60,8.57,9.2400,106826,96706600,3.44;2024-03-12,8.80,8.89,8.62,8.7300,76985,67145500,2.48;2024-03-11,8.87,9.27,8.76,8.8100,128180,115296900,4.13;2024-03-08,8.01,8.78,8.01,8.7800,36886,32151800,1.19;2024-03-07,8.28,8.34,7.97,7.9800,50512,41073300,1.63;2024-03-06,8.57,8.57,8.17,8.3300,59945,49836900,1.93;2024-03-05,8.92,9.18,8.51,8.5800,117368,103377500,3.78;2024-03-04,7.78,8.48,7.70,8.4800,47233,39380300,1.52;2024-03-01,7.85,7.95,7.63,7.7100,24358,18842900,0.78;2024-02-29,7.50,7.91,7.36,7.8200,36736,28349500,1.18;2024-02-28,8.53,8.69,7.74,7.7400,48243,39920600,1.55;2024-02-27,8.66,8.68,8.48,8.6000,26024,22314700,0.84;2024-02-26,8.78,9.00,8.40,8.7200,38127,33071600,1.23;2024-02-23,8.41,8.68,8.21,8.6800,50782,43353300,1.63;2024-02-22,8.10,8.42,7.72,8.4200,61607,49098300,1.98;2024-02-21,7.04,7.73,6.95,7.7300,37149,27230100,1.20;2024-02-20,7.20,7.26,6.91,7.0300,37248,26221200,1.20;2024-02-19,6.66,7.06,6.55,7.0600,74959,51543200,2.41;2024-02-08,5.70,6.42,5.26,6.4200,90687,52683200,2.92;2024-02-07,6.50,6.59,5.84,5.8400,50381,29863800,1.62;2024-02-06,6.92,6.92,6.24,6.4900,66244,42031800,2.13;2024-02-05,7.69,7.70,6.93,6.9300,51164,36075800,1.65;2024-02-02,8.39,8.39,7.47,7.7000,39679,31294800,1.28;2024-02-01,8.50,8.50,7.95,8.2300,33991,27809600,1.09;2024-01-31,9.14,9.15,8.35,8.4100,29464,25526500,0.95;2024-01-30,9.51,9.68,9.06,9.1900,24199,22454900,0.78;2024-01-29,9.94,9.98,9.47,9.5100,23847,22950900,0.77;2024-01-26,10.00,10.20,9.80,9.9300,20911,20964700,0.67;2024-01-25,9.37,10.10,9.37,9.9800,29399,28630800,0.95;2024-01-24,9.28,9.50,9.02,9.3700,24399,22551100,0.79;2024-01-23,9.53,9.53,9.13,9.2500,30009,27824700,0.97;2024-01-22,10.14,10.18,9.33,9.5300,25587,25161200,0.82;2024-01-19,10.30,10.37,10.05,10.0800,20897,21209600,0.67;2024-01-18,10.46,10.46,9.93,10.2100,25351,25668100,0.82;2024-01-17,10.75,10.76,10.43,10.4500,16689,17680400,0.54;2024-01-16,10.84,10.85,10.54,10.7300,16726,17881700,0.54;2024-01-15,10.70,10.86,10.56,10.7300,18843,20220000,0.61;2024-01-12,10.82,10.94,10.70,10.7100,24861,26861800,0.80;2024-01-11,10.96,11.05,10.88,10.8800,17452,19099000,0.56;2024-01-10,11.15,11.17,10.95,10.9500,16303,18025200,0.52;2024-01-09,11.02,11.24,10.92,11.1000,25186,27974900,0.81;2024-01-08,11.35,11.36,11.01,11.0200,26046,29023600,0.84;2024-01-05,11.63,11.70,11.24,11.3000,20986,23992000,0.68;2024-01-04,11.67,11.75,11.60,11.6300,22357,26098500,0.72;2024-01-03,11.80,11.89,11.66,11.7000,23078,27063400,0.74;2024-01-02,11.70,12.18,11.70,11.8000,39494,47068800,1.27