[{"seq":667290542,"ctime":1744098672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250408\/667290542.shtml","title":"\u6052\u5929\u6d77\u9f9904\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":667214647,"ctime":1743670808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250403\/667214647.shtml","title":"\u6052\u5929\u6d77\u9f9904\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000677","type":"yidong"},{"seq":667146544,"ctime":1743493779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250401\/667146544.shtml","title":"\u6052\u5929\u6d77\u9f99\uff1a\u5eb7\u5357\u79d1\u6280\u89e3\u9664\u8d28\u62bc2000\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000677","type":"yidong"},{"seq":667032468,"ctime":1743063078,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250327\/667032468.shtml","title":"\u6052\u5929\u6d77\u9f99\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654301.49\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":666787215,"ctime":1742284415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250318\/666787215.shtml","title":"\u6052\u5929\u6d77\u9f9903\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":666374279,"ctime":1740724048,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250228\/666374279.shtml","title":"\u5316\u7ea4\u884c\u4e1a\u677f\u5757\u76d8\u4e2d\u8d70\u5f31\uff0c\u540c\u76ca\u4e2d\u9886\u8dcc5.59%","source":"\u91d1\u878d\u754c","stocks":"000677","type":"news"},{"seq":666033613,"ctime":1739517424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250214\/666033613.shtml","title":"\u6052\u5929\u6d77\u9f99\uff1a\u5c06\u53ca\u65f6\u62ab\u9732\u4e0e\u56fd\u6052\u4ea7\u4e1a\u53d1\u5c55\u96c6\u56e2\u6709\u9650\u516c\u53f8\u8d44\u91d1\u5360\u7528\u6848\u4ef6\u8fdb\u5c55","source":"\u91d1\u878d\u754c","stocks":"000677","type":"news"},{"seq":664717643,"ctime":1734682287,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241220\/664717643.shtml","title":"\u6052\u5929\u6d77\u9f99\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.33\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":664716892,"ctime":1734681255,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241220\/664716892.shtml","title":"\u6052\u5929\u6d77\u9f9912\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":663928503,"ctime":1732680573,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241127\/663928503.shtml","title":"\u516c\u53f8\u5feb\u8bc4\ufe31\u5360\u7528\u5b50\u516c\u53f8\u8d44\u91d1\u906d\u8d77\u8bc9\u8981\u6c42\u507f\u8fd83.38\u4ebf\u5143\uff0c\u6052\u5929\u6d77\u9f99\u5982\u4f55\u5e94\u5bf9\u4fe1\u8a89\u98ce\u9669","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000677","type":"news"},{"seq":663886210,"ctime":1732602071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241126\/663886210.shtml","title":"\u6052\u5929\u6d77\u9f99\u6708\u5185\u7d2f\u8dcc\u903e35%\uff0c\u6536\u5230\u5e94\u8bc9\u901a\u77e5\u4e66\uff0c\u6d89\u8bc9\u91d1\u989d\u7ea63.39\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000677","type":"news"},{"seq":663873059,"ctime":1732545107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663873059.shtml","title":"\u6052\u5929\u6d77\u9f99\u906d\u6f4d\u574a\u56fd\u8d44\u8bc9\u81f3\u6cd5\u9662 \u88ab\u6307\u957f\u671f\u5360\u7528\u63a7\u80a1\u5b50\u516c\u53f8\u8d44\u91d1\u62d2\u4e0d\u507f\u8fd8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000677","type":"news"},{"seq":663841905,"ctime":1732523051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663841905.shtml","title":"\u6052\u5929\u6d77\u9f99\uff1a\u6536\u5230\u5e94\u8bc9\u901a\u77e5\u4e66\u53ca\u6c11\u4e8b\u88c1\u5b9a\u4e66\uff0c\u6d89\u6848\u7ea633,881\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000677","type":"news"},{"seq":663699277,"ctime":1732087967,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241120\/663699277.shtml","title":"\u5316\u7ea4\u884c\u4e1a20\u65e5\u4e3b\u529b\u51c0\u6d41\u51651.53\u4ebf\u5143\uff0c\u534e\u5cf0\u5316\u5b66\u3001\u65b0\u4e61\u5316\u7ea4\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000677","type":"news"},{"seq":663330424,"ctime":1731031615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663330424.shtml","title":"\u4f4e\u7a7a\u7ecf\u6d4e\u6982\u5ff5\u9707\u8361\u8d70\u9ad8 \u4e2d\u4fe1\u6d77\u76f44\u59293\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000677","type":"news"},{"seq":663197959,"ctime":1730798165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663197959.shtml","title":"\u6052\u5929\u6d77\u9f99\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u8fd1\u671f\u591a\u65b9\u9762\u60c5\u51b5\u516c\u5e03","source":"\u91d1\u878d\u754c","stocks":"000677","type":"news"},{"seq":663130485,"ctime":1730684119,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663130485.shtml","title":"\u4f4e\u7a7a\u7ecf\u6d4e\u6982\u5ff5\u9707\u8361\u8d70\u4f4e \u5b97\u7533\u52a8\u529b\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000677","type":"news"},{"seq":663107354,"ctime":1730464019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663107354.shtml","title":"22\u5730\u53d1\u5e03\u884c\u52a8\u65b9\u6848\uff0c\u4ebf\u5143\u7ea7\u878d\u8d44\u624e\u5806\uff0c\u4f4e\u7a7a\u7ecf\u6d4e\u5f3a\u52bf\u8d77\u98de","source":"\u534e\u590f\u65f6\u62a5","author":"\u9ec4\u654f\u7487","stocks":"000677","type":"news"},{"seq":663022325,"ctime":1730361519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663022325.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000677","type":"yidong"},{"seq":662992862,"ctime":1730287989,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662992862.shtml","title":"\u6052\u5929\u6d77\u9f99\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8","source":"\u91d1\u878d\u754c","stocks":"000677","type":"news"},{"seq":662909305,"ctime":1730188425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662909305.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000677","type":"yidong"},{"seq":662896765,"ctime":1730159324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662896765.shtml","title":"\u5c0f\u9e4f\u6c47\u5929\u98de\u884c\u6c7d\u8f66\u667a\u9020\u57fa\u5730\u52a8\u5de5 A\u80a1\u4f4e\u7a7a\u7ecf\u6d4e\u6982\u5ff5\u80a1\u96c6\u4f53\u4e0a\u6da8","source":"\u6df1\u5733\u5546\u62a5","stocks":"000677","type":"news"},{"seq":662862439,"ctime":1730106053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662862439.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000677","type":"yidong"},{"seq":662848809,"ctime":1730079996,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662848809.shtml","title":"\u4f4e\u7a7a\u7ecf\u6d4e\u6982\u5ff5\u80a1\u62c9\u5347 \u4e0a\u5de5\u7533\u8d1d6\u59295\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000677","type":"news"},{"seq":662797128,"ctime":1729842905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797128.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":49615441,"ctime":1729786050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241025\/49615441.shtml","title":"\u6052\u5929\u6d77\u9f99\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000677","type":"notice"},{"seq":662748446,"ctime":1729758123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662748446.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670824\u65e5\u521b\u4e00\u5e74\u65b0\u9ad8\uff0c\u76d8\u4e2d\u6700\u9ad8\u89e6\u53ca4.85\u5143","source":"\u91d1\u878d\u754c","stocks":"000677","type":"news"},{"seq":662747173,"ctime":1729756467,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662747173.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000677","type":"yidong"},{"seq":662734380,"ctime":1729724723,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662734380.shtml","title":"\u4f4e\u7a7a\u7ecf\u6d4e\u6210\u201c\u65b0\u589e\u957f\u5f15\u64ce\u201d \u5e26\u706b\u98de\u884c\u6c7d\u8f66","source":"\u6bcf\u65e5\u5546\u62a5","stocks":"000677","type":"news"},{"seq":662698725,"ctime":1729669976,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662698725.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":662602132,"ctime":1729497360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662602132.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":662565012,"ctime":1729248800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662565012.shtml","title":"\u4f4e\u7a7a\u7ecf\u6d4e\u201c\u632f\u7fc5\u9ad8\u98de\u201d\uff0c\u4e0a\u5e02\u516c\u53f8\u201c\u843d\u5b50\u201d\u4e07\u4ebf\u4f4e\u7a7a\u8d5b\u9053","source":"\u8d22\u7ecf\u7f51","stocks":"000677","type":"news"},{"seq":662464536,"ctime":1729066261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662464536.shtml","title":"\u6052\u5929\u6d77\u9f99\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655817.72\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":662378807,"ctime":1728892320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662378807.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":662377073,"ctime":1728889268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662377073.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670814\u65e5\u5316\u7ea4\u4ef7\u683c\u6307\u6570\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000677","type":"yidong"}]

2025-04-30,4.13,4.25,4.13,4.1500,231771,96494700,2.68;2025-04-29,4.15,4.20,4.07,4.1100,318217,131308400,3.68;2025-04-28,4.47,4.49,4.17,4.1800,564950,243220600,6.54;2025-04-25,4.60,4.79,4.39,4.5500,716277,325257300,8.29;2025-04-24,4.50,4.68,4.43,4.6000,703301,321602800,8.14;2025-04-23,4.48,4.55,4.37,4.5400,595755,265807800,6.90;2025-04-22,4.35,4.67,4.35,4.4700,488834,218435500,5.66;2025-04-21,4.33,4.40,4.31,4.3600,352507,153245300,4.08;2025-04-18,4.41,4.54,4.33,4.3400,461473,203624600,5.34;2025-04-17,4.42,4.48,4.38,4.4000,384073,170059900,4.45;2025-04-16,4.46,4.61,4.31,4.4800,607240,271359500,7.03;2025-04-15,4.56,4.61,4.41,4.4700,633831,283832700,7.34;2025-04-14,4.71,4.86,4.53,4.5700,971070,449835700,11.24;2025-04-11,4.43,4.62,4.36,4.5600,931772,422459200,10.78;2025-04-10,4.38,4.70,4.38,4.4700,1340074,607265800,15.51;2025-04-09,4.25,4.63,4.05,4.4900,1622202,710851800,18.78;2025-04-08,3.72,4.21,3.71,4.2100,658957,262454200,7.63;2025-04-07,4.03,4.14,3.83,3.8300,760080,302598100,8.80;2025-04-03,3.86,4.25,3.84,4.2500,556302,233124500,6.44;2025-04-02,3.82,3.92,3.80,3.8600,171721,66439600,1.99;2025-04-01,3.90,3.93,3.83,3.8500,228351,88417500,2.64;2025-03-31,4.00,4.00,3.81,3.8900,276416,107754400,3.20;2025-03-28,4.12,4.14,4.00,4.0000,366814,149163800,4.25;2025-03-27,4.10,4.25,4.05,4.1500,569961,236740200,6.60;2025-03-26,3.98,4.28,3.98,4.1300,587316,241761300,6.80;2025-03-25,3.83,3.94,3.78,3.9000,274455,105904800,3.18;2025-03-24,4.02,4.02,3.77,3.8300,372943,144050300,4.32;2025-03-21,4.04,4.10,4.00,4.0100,283486,114611800,3.28;2025-03-20,4.05,4.12,4.02,4.0500,382418,155319200,4.43;2025-03-19,4.10,4.18,4.00,4.0300,779098,317041100,9.02;2025-03-18,3.92,4.29,3.87,4.1600,1013811,420046100,11.73;2025-03-17,3.83,3.92,3.83,3.9000,258794,100471000,3.00;2025-03-14,3.75,3.82,3.71,3.8100,239316,90434000,2.77;2025-03-13,3.86,3.88,3.70,3.7500,296728,111400300,3.43;2025-03-12,3.85,3.91,3.84,3.8600,208592,80795900,2.41;2025-03-11,3.81,3.85,3.77,3.8500,186382,70949500,2.16;2025-03-10,3.80,3.91,3.80,3.8500,183859,70999800,2.13;2025-03-07,3.91,3.91,3.78,3.8200,216253,82864300,2.50;2025-03-06,3.86,3.92,3.85,3.8900,182545,70863700,2.11;2025-03-05,3.87,3.91,3.77,3.8500,188811,71988500,2.19;2025-03-04,3.80,3.89,3.77,3.8800,173702,66901000,2.01;2025-03-03,3.79,3.89,3.77,3.8100,181559,69818400,2.10;2025-02-28,3.96,3.96,3.78,3.7900,224296,86257100,2.60;2025-02-27,4.00,4.03,3.86,3.9500,219699,86366000,2.54;2025-02-26,3.98,4.04,3.95,4.0000,192167,76950600,2.22;2025-02-25,3.90,4.04,3.85,3.9600,243574,96700400,2.82;2025-02-24,3.88,4.04,3.86,3.9700,332231,131710600,3.85;2025-02-21,3.95,3.96,3.82,3.8600,205070,79025200,2.37;2025-02-20,3.87,3.97,3.86,3.9500,178423,70006000,2.07;2025-02-19,3.83,3.89,3.79,3.8800,182699,70603600,2.11;2025-02-18,4.05,4.07,3.79,3.8300,307928,120678000,3.56;2025-02-17,3.93,4.09,3.92,4.0600,261872,105328900,3.03;2025-02-14,4.07,4.09,3.91,3.9300,295484,117323000,3.42;2025-02-13,4.13,4.21,4.08,4.0900,202976,83900600,2.35;2025-02-12,4.05,4.13,4.02,4.1300,185357,75596700,2.15;2025-02-11,4.15,4.18,4.01,4.0600,235976,95663400,2.73;2025-02-10,4.09,4.15,4.08,4.1500,186995,76995200,2.16;2025-02-07,4.00,4.14,3.99,4.1000,238883,97475200,2.76;2025-02-06,3.98,4.04,3.94,3.9900,187334,74821100,2.17;2025-02-05,3.93,4.06,3.93,3.9800,156853,62794100,1.82;2025-01-27,3.95,4.05,3.90,3.9000,143621,57042900,1.66;2025-01-24,3.94,3.99,3.91,3.9300,133984,52756700,1.55;2025-01-23,4.04,4.12,3.97,3.9700,150422,60962400,1.74;2025-01-22,4.07,4.08,3.96,3.9700,110720,44336000,1.28;2025-01-21,4.10,4.12,3.99,4.0500,132458,53533300,1.53;2025-01-20,4.07,4.12,4.03,4.0900,143808,58793300,1.66;2025-01-17,4.02,4.10,3.95,4.0400,142385,57206800,1.65;2025-01-16,3.99,4.09,3.96,4.0300,147160,59328700,1.70;2025-01-15,3.98,4.07,3.96,3.9800,193256,77301000,2.24;2025-01-14,3.83,3.98,3.78,3.9700,161727,63243700,1.87;2025-01-13,3.72,3.80,3.61,3.7700,146754,54648500,1.70;2025-01-10,3.93,3.97,3.75,3.7500,160518,61840100,1.86;2025-01-09,3.86,3.99,3.82,3.9300,192278,75719400,2.23;2025-01-08,3.84,3.90,3.70,3.8600,196899,74998100,2.28;2025-01-07,3.73,3.84,3.70,3.8400,176599,66580400,2.04;2025-01-06,3.76,3.78,3.60,3.7000,215693,79974700,2.50;2025-01-03,4.04,4.06,3.75,3.7600,235896,91173400,2.73;2025-01-02,4.09,4.17,3.97,4.0200,205674,83750400,2.38;2024-12-31,4.18,4.21,4.08,4.1000,197923,81860200,2.29;2024-12-30,4.32,4.32,4.15,4.1700,264986,111024400,3.07;2024-12-27,4.35,4.47,4.28,4.3300,270463,118472700,3.13;2024-12-26,4.23,4.40,4.23,4.3200,412051,178766600,4.77;2024-12-25,4.35,4.37,4.01,4.2300,450626,188472700,5.22;2024-12-24,4.37,4.46,4.25,4.3500,518144,224349800,6.00;2024-12-23,4.90,4.93,4.45,4.4500,944459,438136200,10.93;2024-12-20,4.60,5.09,4.60,4.9400,1176543,585056500,13.62;2024-12-19,4.50,4.73,4.49,4.6300,233216,107974200,2.70;2024-12-18,4.49,4.63,4.36,4.5700,229131,103720600,2.65;2024-12-17,4.69,4.72,4.45,4.4800,284009,129166200,3.29;2024-12-16,4.77,4.82,4.68,4.7300,202486,96284300,2.34;2024-12-13,4.91,4.92,4.74,4.7700,309211,148875800,3.58;2024-12-12,4.88,5.00,4.81,4.9600,362740,178043600,4.20;2024-12-11,4.80,4.90,4.76,4.8800,299306,145185600,3.46;2024-12-10,4.84,4.93,4.75,4.8300,470723,228041800,5.45;2024-12-09,4.84,4.89,4.67,4.7400,318981,151888300,3.69;2024-12-06,4.74,4.89,4.68,4.8100,375697,180065700,4.35;2024-12-05,4.59,4.82,4.56,4.7600,321870,152075800,3.73;2024-12-04,4.75,4.75,4.56,4.6200,300686,139906800,3.48;2024-12-03,4.76,4.81,4.65,4.7700,392562,185155000,4.54;2024-12-02,4.53,4.73,4.53,4.7000,486801,227614800,5.63;2024-11-29,4.48,4.54,4.35,4.5000,418998,186379000,4.85;2024-11-28,4.45,4.63,4.43,4.4800,560590,253365500,6.49;2024-11-27,4.43,4.50,4.23,4.4600,556787,244154300,6.44;2024-11-26,4.31,4.46,4.25,4.3700,714451,310067400,8.27;2024-11-25,4.60,4.68,4.49,4.6700,330055,151134500,3.82;2024-11-22,4.91,4.93,4.63,4.6400,432409,206397600,5.00;2024-11-21,4.91,5.08,4.84,4.9100,450337,222605600,5.21;2024-11-20,4.82,5.07,4.74,4.9600,564996,275775900,6.54;2024-11-19,4.60,4.85,4.60,4.8200,505156,237748500,5.85;2024-11-18,4.76,4.81,4.45,4.5600,512191,234650600,5.93;2024-11-15,5.02,5.10,4.71,4.7200,635690,310356400,7.36;2024-11-14,5.30,5.34,5.07,5.0700,372193,193336700,4.31;2024-11-13,5.35,5.45,5.16,5.3300,444407,234931500,5.14;2024-11-12,5.60,5.68,5.30,5.3500,583031,315706000,6.75;2024-11-11,5.31,5.65,5.19,5.5500,891002,486008700,10.31;2024-11-08,5.21,5.40,5.21,5.2800,739789,392712300,8.56;2024-11-07,5.30,5.39,5.11,5.2000,1017234,530863800,11.77;2024-11-06,5.67,5.87,5.33,5.5300,1231938,699672500,14.26