[{"seq":656821684,"ctime":1712907461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656821684.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a12\u65e5\u4e3b\u529b\u51c0\u6d41\u5165119.33\u4e07\u5143\uff0c\u5fb7\u4f17\u6c7d\u8f66\u3001\u56fd\u673a\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":656776978,"ctime":1712821119,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656776978.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a11\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa2373.49\u4e07\u5143\uff0c\u963f\u5c14\u7279\u3001\u5fb7\u4f17\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":656733167,"ctime":1712735028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240410\/656733167.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a10\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa6884.87\u4e07\u5143\uff0c\u963f\u5c14\u7279\u3001\u4e1c\u65b9\u65f6\u5c1a\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":656146628,"ctime":1711006490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656146628.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a21\u65e5\u4e3b\u529b\u51c0\u6d41\u51652630.09\u4e07\u5143\uff0c\u4e1c\u65b9\u65f6\u5c1a\u3001\u56fd\u673a\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":656055848,"ctime":1710833663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240319\/656055848.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a19\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa4738.61\u4e07\u5143\uff0c\u963f\u5c14\u7279\u3001\u5fb7\u4f17\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":655901125,"ctime":1710360503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655901125.shtml","title":"\u7ec8\u6b62\u5b9a\u589e\u4e0e\u65b0\u53d1\u9884\u6848\u201c\u9f50\u5934\u5e76\u8fdb\u201d \u4e0a\u5e02\u516c\u53f8\u5b9a\u589e\u9879\u76ee\u9009\u62e9\u66f4\u52a0\u5ba1\u614e","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b5f\u57f9\u5609","stocks":"000753","type":"news"},{"seq":655831987,"ctime":1710228983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655831987.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a12\u65e5\u4e3b\u529b\u51c0\u6d41\u51651830.01\u4e07\u5143\uff0c\u4e1c\u65b9\u65f6\u5c1a\u3001\u6d69\u7269\u80a1\u4efd\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":655254710,"ctime":1708641498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655254710.shtml","title":"\u4eca\u5e74\u4ee5\u6765\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u5b9a\u589e\u4e8b\u9879\u7ec8\u6b62","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000753","type":"news"},{"seq":655251069,"ctime":1708607577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655251069.shtml","title":"\u7eff\u8272\u5efa\u9020\u677f\u5757\uff1a\u6df1\u5316\u62d3\u5c55\u201c\u4e09\u4e89\u201d\u884c\u52a8\uff0c\u529b\u4fc3\u5b9e\u73b0\u201c\u5f00\u95e8\u7ea2\u201d","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":655130970,"ctime":1708414763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655130970.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a20\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa951.31\u4e07\u5143\uff0c\u4e2d\u56fd\u6c7d\u7814\u3001\u56fd\u673a\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":655028892,"ctime":1707382805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655028892.shtml","title":"\u6f33\u5dde\u53d1\u5c5502\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000753","type":"yidong","yidong":"1"},{"seq":655025891,"ctime":1707379838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655025891.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652587.45\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000753","type":"yidong","yidong":"1"},{"seq":655025148,"ctime":1707377762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655025148.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a8\u65e5\u4e3b\u529b\u51c0\u6d41\u51653959.82\u4e07\u5143\uff0c\u4e1c\u65b9\u65f6\u5c1a\u3001\u963f\u5c14\u7279\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news","yidong":"1"},{"seq":654904737,"ctime":1707291297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654904737.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a7\u65e5\u4e3b\u529b\u51c0\u6d41\u51651282.07\u4e07\u5143\uff0c\u5317\u5df4\u4f20\u5a92\u3001\u5fb7\u4f17\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":654698978,"ctime":1706785214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654698978.shtml","title":"\u6f33\u53d1\u5efa\u8bbe\u5f00\u5e74\u518d\u6b21\u8fce\u6765\u4e2d\u6807\u559c\u8baf","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"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":"000753","type":"news"},{"seq":654407791,"ctime":1706081654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654407791.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a24\u65e5\u4e3b\u529b\u51c0\u6d41\u51651792.13\u4e07\u5143\uff0c\u4e2d\u6c7d\u80a1\u4efd\u3001\u5e7f\u6c47\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":654319617,"ctime":1705908804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654319617.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a22\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa9116.75\u4e07\u5143\uff0c\u963f\u5c14\u7279\u3001\u5e7f\u6c47\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":654267459,"ctime":1705649631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654267459.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a19\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa2094.79\u4e07\u5143\uff0c\u963f\u5c14\u7279\u3001\u6f33\u5dde\u53d1\u5c55\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":654249458,"ctime":1705589606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654249458.shtml","title":"\u4e0a\u699c\u5566\uff01\u6f33\u53d1\u5efa\u8bbe\u83b7\u8bc4\u5e02\u5efa\u7b51\u4e1a\u51c6\u9f99\u5934\u4f01\u4e1a","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":654094790,"ctime":1705306511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654094790.shtml","title":"\u5168\u56fd\u9996\u6279\u7eff\u8272\u7535\u529b\u201c\u8eab\u4efd\u8bc1\u201d\u7533\u9886\u6210\u529f\u5566","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u7f51","stocks":"000753","type":"yidong"},{"seq":654052186,"ctime":1705044826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654052186.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a12\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa1190.94\u4e07\u5143\uff0c\u6f33\u5dde\u53d1\u5c55\u3001\u5317\u5df4\u4f20\u5a92\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":653763948,"ctime":1704279592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653763948.shtml","title":"\u6f33\u5dde\u5e02\u534e\u5b89\u53bf3.5\u7ea7\u5730\u9707\uff0c\u6f33\u5dde\u53d1\u5c55\u56de\u5e94\u5730\u9707\u5f71\u54cd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"yidong"},{"seq":653707803,"ctime":1704183059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653707803.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651063.32\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000753","type":"yidong"},{"seq":653706860,"ctime":1704180808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653706860.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a2\u65e5\u4e3b\u529b\u51c0\u6d41\u5165829.12\u4e07\u5143\uff0c\u56fd\u673a\u6c7d\u8f66\u3001\u6f33\u5dde\u53d1\u5c55\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":653607437,"ctime":1703749099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653607437.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a28\u65e5\u4e3b\u529b\u51c0\u6d41\u51654008.75\u4e07\u5143\uff0c\u4e1c\u65b9\u65f6\u5c1a\u3001\u963f\u5c14\u7279\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":653562433,"ctime":1703662576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653562433.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a27\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa7657.44\u4e07\u5143\uff0c\u4e1c\u65b9\u65f6\u5c1a\u3001*ST\u4e2d\u671f\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":653536929,"ctime":1703589710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231226\/653536929.shtml","title":"\u603b\u957f\u201c\u53cc\u4e00\u767e\u201d\uff01\u6f33\u5dde\u53d1\u5c55\u8fd9\u4e00\u9879\u76ee\u5c55\u73b0\u201c\u65b0\u56fe\u666f\u201d","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":653043234,"ctime":1702293168,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231211\/653043234.shtml","title":"\u6f33\u5dde\u9996\u5ea7\u201c\u5149\u50a8\u5145\u653e\u201d\u4e00\u4f53\u5316\u65b0\u80fd\u6e90\u6c7d\u8f66\u8d85\u7ea7\u5145\u7535\u7ad9\u9879\u76ee\u4e3b\u4f53\u5b8c\u5de5","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":652918644,"ctime":1701864913,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231206\/652918644.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u62df\u8f6c\u8ba9\u5146\u8d6b\u5730\u4ea730%\u80a1\u6743","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u674e\u5728\u5c71","stocks":"000753","type":"news"},{"seq":652201018,"ctime":1699989092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231115\/652201018.shtml","title":"\u5e74\u518525\u5bb6\u4e0a\u5e02\u516c\u53f8\u62ab\u9732\u4e70\u623f\u4fe1\u606f \u5176\u4e2d8\u5bb6\u7684\u7f6e\u4e1a\u8ba1\u5212\u6d89\u53ca\u63a7\u80a1\u80a1\u4e1c\u7b49\u5173\u8054\u65b9","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000753","type":"news"},{"seq":652192488,"ctime":1699964874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652192488.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u751f\u6001\u79d1\u6280\u677f\u5757\u518d\u6dfb\u65b0\u7ee9","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":652177066,"ctime":1699950000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652177066.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u7533\u62a5\u7684\u9879\u76ee\u5217\u5165\u798f\u5efa\u77012023\u5e74\u5ea6\u5149\u4f0f\u7535\u7ad9\u5f00\u53d1\u5efa\u8bbe\u65b9\u6848\u9879\u76ee\u6e05\u5355","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"yidong"}]
2024-04-26,3.23,3.33,3.21,3.3200,107249,35242000,1.08;2024-04-25,3.23,3.25,3.20,3.2300,76955,24837200,0.78;2024-04-24,3.18,3.22,3.16,3.2100,75041,23935200,0.76;2024-04-23,3.12,3.20,3.12,3.1500,93740,29618900,0.95;2024-04-22,3.11,3.17,3.07,3.1100,138422,43245000,1.40;2024-04-19,3.06,3.15,3.05,3.0700,118525,36700000,1.20;2024-04-18,3.16,3.18,3.07,3.0700,132834,41255300,1.34;2024-04-17,3.00,3.18,3.00,3.1500,131415,41048900,1.33;2024-04-16,3.24,3.28,2.98,2.9800,192486,59348100,1.94;2024-04-15,3.40,3.45,3.24,3.2900,156371,51919800,1.58;2024-04-12,3.48,3.50,3.43,3.4600,69582,24126200,0.70;2024-04-11,3.45,3.52,3.44,3.4700,82039,28599400,0.83;2024-04-10,3.60,3.60,3.46,3.5000,83725,29409800,0.84;2024-04-09,3.49,3.59,3.48,3.5800,81027,28807600,0.82;2024-04-08,3.53,3.59,3.49,3.5200,104177,36874800,1.05;2024-04-03,3.48,3.57,3.44,3.5500,110365,38669700,1.11;2024-04-02,3.47,3.52,3.45,3.4900,86868,30299900,0.88;2024-04-01,3.37,3.47,3.37,3.4700,94606,32540600,0.95;2024-03-29,3.31,3.40,3.30,3.3900,107545,35977500,1.08;2024-03-28,3.23,3.34,3.22,3.2800,76663,25206900,0.77;2024-03-27,3.35,3.38,3.25,3.2500,82332,27245900,0.83;2024-03-26,3.35,3.40,3.32,3.3400,76906,25788000,0.78;2024-03-25,3.41,3.45,3.36,3.3600,83706,28503100,0.84;2024-03-22,3.49,3.51,3.40,3.4400,104075,35841100,1.05;2024-03-21,3.45,3.56,3.44,3.5100,154927,54266100,1.56;2024-03-20,3.39,3.45,3.39,3.4400,71851,24621700,0.72;2024-03-19,3.42,3.45,3.39,3.4100,92899,31736800,0.94;2024-03-18,3.38,3.43,3.37,3.4200,101807,34610900,1.03;2024-03-15,3.34,3.40,3.31,3.3800,103282,34616000,1.04;2024-03-14,3.34,3.36,3.29,3.3400,78192,26091400,0.79;2024-03-13,3.38,3.40,3.32,3.3400,79507,26559300,0.80;2024-03-12,3.31,3.38,3.27,3.3700,124075,41317500,1.25;2024-03-11,3.27,3.33,3.22,3.3100,119995,39315900,1.21;2024-03-08,3.23,3.29,3.21,3.2400,81112,26322200,0.82;2024-03-07,3.27,3.34,3.23,3.2400,87359,28742600,0.88;2024-03-06,3.29,3.32,3.24,3.2900,82472,27067000,0.83;2024-03-05,3.31,3.34,3.24,3.2600,85461,27989100,0.86;2024-03-04,3.36,3.40,3.26,3.3400,117369,39041700,1.18;2024-03-01,3.27,3.40,3.25,3.4000,199349,66422500,2.01;2024-02-29,3.07,3.27,3.06,3.2600,195686,62336100,1.97;2024-02-28,3.40,3.45,3.11,3.1100,220966,72796200,2.23;2024-02-27,3.26,3.40,3.23,3.3900,114320,38170500,1.15;2024-02-26,3.29,3.34,3.24,3.2800,134775,44438600,1.36;2024-02-23,3.19,3.27,3.17,3.2600,118252,38059800,1.19;2024-02-22,3.12,3.18,3.10,3.1800,131849,41536800,1.33;2024-02-21,3.06,3.23,3.00,3.1100,128579,40380900,1.30;2024-02-20,3.09,3.09,3.01,3.0600,100010,30544700,1.01;2024-02-19,2.98,3.11,2.98,3.0800,191518,58350300,1.93;2024-02-08,2.71,2.97,2.66,2.9700,295310,84894300,2.98;2024-02-07,2.81,2.82,2.63,2.7000,221254,59891900,2.23;2024-02-06,2.77,2.99,2.56,2.8300,306868,82801500,3.10;2024-02-05,3.15,3.15,2.84,2.8400,202861,58721100,2.05;2024-02-02,3.35,3.41,3.02,3.1600,158073,51000400,1.59;2024-02-01,3.52,3.54,3.32,3.3500,125001,42347600,1.26;2024-01-31,3.67,3.69,3.49,3.4900,105841,37786900,1.07;2024-01-30,3.77,3.82,3.66,3.6700,73522,27575000,0.74;2024-01-29,3.97,3.99,3.81,3.8200,113227,44012900,1.14;2024-01-26,3.89,4.02,3.85,3.9700,148715,58867800,1.50;2024-01-25,3.74,3.87,3.70,3.8600,111441,42379700,1.12;2024-01-24,3.61,3.73,3.54,3.7300,101477,37032600,1.02;2024-01-23,3.59,3.63,3.52,3.5800,104281,37304200,1.05;2024-01-22,3.84,3.84,3.52,3.5800,160857,59306300,1.62;2024-01-19,3.91,3.94,3.85,3.8500,73380,28546500,0.74;2024-01-18,3.93,3.98,3.80,3.9300,150721,58398700,1.52;2024-01-17,4.06,4.10,3.97,3.9700,108268,43802700,1.09;2024-01-16,4.10,4.12,4.01,4.0600,77431,31379700,0.78;2024-01-15,4.05,4.13,4.04,4.1100,74721,30567700,0.75;2024-01-12,4.16,4.21,4.10,4.1200,102513,42605700,1.03;2024-01-11,4.10,4.21,4.08,4.2000,102322,42513900,1.03;2024-01-10,4.09,4.17,4.03,4.1000,94146,38689200,0.95;2024-01-09,4.12,4.26,4.07,4.1100,95595,39602000,0.96;2024-01-08,4.22,4.23,4.10,4.1100,67505,28051000,0.68;2024-01-05,4.30,4.34,4.21,4.2200,83156,35487700,0.84;2024-01-04,4.29,4.32,4.27,4.3000,55508,23843000,0.56;2024-01-03,4.26,4.33,4.25,4.3000,72645,31197700,0.73;2024-01-02,4.19,4.32,4.19,4.2800,80093,34131500,0.81;2023-12-29,4.14,4.21,4.13,4.2000,77842,32575900,0.79;2023-12-28,4.00,4.17,3.94,4.1700,103266,42216500,1.04;2023-12-27,4.02,4.05,3.96,4.0000,79076,31576500,0.80;2023-12-26,4.09,4.10,4.01,4.0300,74217,30062900,0.75;2023-12-25,4.11,4.13,4.06,4.0900,57545,23555800,0.58;2023-12-22,4.22,4.22,4.10,4.1100,109448,45347800,1.10;2023-12-21,4.22,4.24,4.12,4.2100,87610,36618300,0.88;2023-12-20,4.25,4.27,4.22,4.2200,48202,20458300,0.49;2023-12-19,4.33,4.33,4.21,4.2500,95316,40573300,0.96;2023-12-18,4.36,4.39,4.30,4.3100,87803,38147200,0.89;2023-12-15,4.44,4.45,4.38,4.3900,60604,26710500,0.61;2023-12-14,4.41,4.48,4.41,4.4300,79815,35459400,0.81;2023-12-13,4.42,4.47,4.40,4.4100,72531,32195800,0.73;2023-12-12,4.36,4.44,4.35,4.4200,71440,31446700,0.72;2023-12-11,4.31,4.39,4.30,4.3700,114716,49946900,1.16;2023-12-08,4.48,4.51,4.34,4.3600,181530,80077800,1.83;2023-12-07,4.56,4.59,4.49,4.5000,105253,47677000,1.06;2023-12-06,4.56,4.60,4.55,4.5600,91925,41994300,0.93;2023-12-05,4.61,4.68,4.56,4.5800,134978,62204100,1.36;2023-12-04,4.51,4.65,4.50,4.6200,184448,84610900,1.86;2023-12-01,4.47,4.52,4.46,4.5100,87391,39273400,0.88;2023-11-30,4.46,4.49,4.42,4.4700,98962,44115200,1.00;2023-11-29,4.57,4.59,4.44,4.4500,170470,76598800,1.72;2023-11-28,4.54,4.59,4.50,4.5700,102803,46830300,1.04;2023-11-27,4.55,4.59,4.53,4.5400,94925,43161800,0.96;2023-11-24,4.63,4.63,4.52,4.5900,113579,51887000,1.15;2023-11-23,4.53,4.62,4.51,4.6100,129300,59223100,1.30;2023-11-22,4.56,4.60,4.53,4.5400,108109,49287400,1.09;2023-11-21,4.55,4.63,4.53,4.5600,143581,65835200,1.45;2023-11-20,4.59,4.60,4.52,4.5500,118687,53932400,1.20;2023-11-17,4.50,4.62,4.48,4.5900,189750,86639100,1.91;2023-11-16,4.56,4.58,4.49,4.5000,178920,80812900,1.80;2023-11-15,4.45,4.80,4.45,4.5800,397922,184907600,4.01;2023-11-14,4.44,4.44,4.39,4.4400,74493,32880800,0.75;2023-11-13,4.43,4.45,4.39,4.4300,79654,35214300,0.80;2023-11-10,4.42,4.44,4.38,4.4100,71659,31586800,0.72;2023-11-09,4.53,4.55,4.42,4.4400,156314,69801400,1.58;2023-11-08,4.61,4.61,4.53,4.5400,102310,46703200,1.03;2023-11-07,4.48,4.64,4.46,4.6300,152380,69340700,1.54;2023-11-06,4.45,4.53,4.44,4.5000,95087,42599700,0.96;2023-11-03,4.44,4.48,4.43,4.4300,81393,36190100,0.82;2023-11-02,4.53,4.57,4.43,4.4400,104336,46711300,1.05;2023-11-01,4.58,4.61,4.53,4.5500,88930,40610100,0.90;2023-10-31,4.66,4.70,4.55,4.5800,104736,48267500,1.06;2023-10-30,4.59,4.74,4.56,4.6400,147042,68741500,1.48