[{"seq":656969474,"ctime":1713340287,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656969474.shtml","title":"\u6d2a\u5174\u80a1\u4efd04\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong","yidong":"1"},{"seq":656336969,"ctime":1711512386,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656336969.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u5347\u7ea7\u54c1\u724c\u6218\u7565 \u79ef\u6781\u62d3\u5c55\u65b0\u4ea7\u54c1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001209","type":"news"},{"seq":656298279,"ctime":1711443237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656298279.shtml","title":"\u5f15\u9886\u5bb6\u5c45\u884c\u4e1a\u9ad8\u8d28\u91cf\u53d1\u5c55 \u6d2a\u5174\u80a1\u4efd\u53ec\u5f00\u201c\u82ac\u817e\u201d\u54c1\u724c\u6218\u7565\u5347\u7ea7\u53d1\u5e03\u4f1a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u5510\u71d5\u98de","stocks":"001209","type":"yidong"},{"seq":655789496,"ctime":1710144527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655789496.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u8dcc7.08% 2021\u5e74\u4e0a\u5e02\u5373\u5dc5\u5cf0\u52df\u8d447\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001209","type":"yidong"},{"seq":655789143,"ctime":1710143572,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655789143.shtml","title":"\u6d2a\u5174\u80a1\u4efd03\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001209","type":"yidong"},{"seq":655735419,"ctime":1709884364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655735419.shtml","title":"\u6d2a\u5174\u80a1\u4efd03\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong","yidong":"1"},{"seq":655694927,"ctime":1709802008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655694927.shtml","title":"\u6d2a\u5174\u80a1\u4efd03\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001209","type":"yidong","yidong":"1"},{"seq":655692487,"ctime":1709799050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655692487.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654062.78\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001209","type":"yidong","yidong":"1"},{"seq":655649765,"ctime":1709711491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655649765.shtml","title":"\u6d2a\u5174\u80a1\u4efd03\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong"},{"seq":655416733,"ctime":1709106673,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655416733.shtml","title":"\u6d2a\u5174\u80a1\u4efd02\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001209","type":"yidong","yidong":"1"},{"seq":655025948,"ctime":1707379937,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655025948.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651130.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001209","type":"yidong","yidong":"1"},{"seq":655025599,"ctime":1707378880,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655025599.shtml","title":"\u6d2a\u5174\u80a1\u4efd02\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong","yidong":"1"},{"seq":654968646,"ctime":1707302282,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654968646.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a\u62df\u4ee54000\u4e07\u5143-7000\u4e07\u5143\u56de\u8d2d\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001209","type":"yidong"},{"seq":654833389,"ctime":1707205118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833389.shtml","title":"\u6d2a\u5174\u80a1\u4efd02\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":"001209","type":"yidong"},{"seq":45932647,"ctime":1706630842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45932647.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001209","type":"notice"},{"seq":654408395,"ctime":1706082712,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654408395.shtml","title":"\u6d2a\u5174\u80a1\u4efd01\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001209","type":"yidong"},{"seq":654366883,"ctime":1706000578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240123\/654366883.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u4e24\u8dcc\u505c 2021\u5e74\u4e0a\u5e02\u5373\u5dc5\u5cf0\u52df\u8d447\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001209","type":"yidong","yidong":"1"},{"seq":654320413,"ctime":1705909807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654320413.shtml","title":"\u6d2a\u5174\u80a1\u4efd01\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001209","type":"yidong","yidong":"1"},{"seq":654302473,"ctime":1705859427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654302473.shtml","title":"\u6625\u8282\u9500\u552e\u65fa\u5b63\u5c06\u81f3 \u516c\u79c1\u52df\u8c03\u7814\u670d\u88c5\u9996\u9970\u677f\u5757","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001209","type":"news","yidong":"1"},{"seq":654267847,"ctime":1705650646,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654267847.shtml","title":"\u6d2a\u5174\u80a1\u4efd01\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong","yidong":"1"},{"seq":654264779,"ctime":1705640665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654264779.shtml","title":"\u7a81\u7136\u7206\u53d1 \u591a\u80a1\u6da8\u505c \u9f99\u59344\u8fde\u677f \u670d\u88c5\u677f\u5757\u6709\u5565\u5229\u597d\uff1f\u6e38\u620f\u6982\u5ff5\u5927\u6da8 \u9e3f\u8499\u6709\u65b0\u6d88\u606f","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":"001209","type":"news","yidong":"1"},{"seq":654263315,"ctime":1705633076,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654263315.shtml","title":"\u7eba\u7ec7\u670d\u88c5\u677f\u5757\u518d\u5ea6\u8d70\u5f3a \u6df1\u4e2d\u534eA\u65a9\u83b79\u8fde\u677f \u54c8\u68ee\u80a1\u4efd\u8fde\u7eed4\u65e5\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001209","type":"news","yidong":"1"},{"seq":654261607,"ctime":1705628987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654261607.shtml","title":"\u670d\u88c5\u5bb6\u7eba\u6982\u5ff5\u9707\u8361\u62c9\u5347 \u6d2a\u5174\u80a1\u4efd\u3001\u4e5d\u7267\u738b\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001209","type":"news","yidong":"1"},{"seq":654135537,"ctime":1705391476,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240116\/654135537.shtml","title":"\u6d2a\u5174\u80a1\u4efd01\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001209","type":"yidong"},{"seq":654094160,"ctime":1705305013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654094160.shtml","title":"\u6d2a\u5174\u80a1\u4efd01\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong","yidong":"1"},{"seq":654009695,"ctime":1704960622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240111\/654009695.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651405.66\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001209","type":"yidong"},{"seq":653748941,"ctime":1704261739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653748941.shtml","title":"\u68a6\u9977\u79d1\u6280\u4e0e\u6d2a\u5174\u80a1\u4efd\u65d7\u4e0b\u82ac\u817e\u8054\u624b\u6253\u9020\u8d85\u7ea7\u54c1\u724c\u65e5","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u6e29\u5a77","stocks":"001209","type":"yidong"},{"seq":653383003,"ctime":1703145113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231221\/653383003.shtml","title":"\u6d2a\u5174\u80a1\u4efd12\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong"},{"seq":653378425,"ctime":1703128499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231221\/653378425.shtml","title":"\u670d\u88c5\u5bb6\u7eba\u677f\u5757\u53cd\u5f39 \u9f99\u5934\u80a1\u4efd6\u59295\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001209","type":"news"},{"seq":651789287,"ctime":1698833897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231101\/651789287.shtml","title":"2023\u5e74Q3\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u6d2a\u5174\u80a1\u4efd","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":"001209","type":"yidong"},{"seq":44920377,"ctime":1698682050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231031\/44920377.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a2023\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001209","type":"notice"}]
2024-05-16,15.61,15.92,15.53,15.6700,23545,36953200,5.84;2024-05-15,15.67,16.08,15.42,15.6900,29723,46967100,7.38;2024-05-14,15.09,15.63,15.09,15.6100,25646,39627100,6.37;2024-05-13,15.31,15.39,14.86,15.0900,16469,24938600,4.09;2024-05-10,15.50,15.59,15.28,15.3200,14857,22857000,3.69;2024-05-09,15.32,15.60,15.19,15.5500,18797,29089300,4.67;2024-05-08,15.53,15.60,15.20,15.2600,20806,31910800,5.16;2024-05-07,15.37,15.70,15.28,15.5100,25665,39818200,6.37;2024-05-06,15.08,15.46,15.08,15.3700,28941,44413200,7.18;2024-04-30,15.06,15.37,14.93,15.0700,28015,42422300,6.95;2024-04-29,14.70,15.11,14.60,14.9900,33599,50113100,8.34;2024-04-26,15.03,15.29,14.46,14.7900,47440,70396900,11.78;2024-04-25,14.29,14.56,14.17,14.5500,22068,31809600,5.48;2024-04-24,14.00,14.19,13.83,14.1800,17555,24668400,4.36;2024-04-23,13.60,14.18,13.53,14.0000,20942,29249400,5.20;2024-04-22,13.91,14.11,13.50,13.6300,15821,21731200,3.93;2024-04-19,14.02,14.39,13.84,14.1100,24469,34528100,6.07;2024-04-18,14.60,14.74,14.00,14.1500,37631,53817200,9.34;2024-04-17,13.00,14.06,13.00,14.0600,16483,22791900,4.09;2024-04-16,14.00,14.21,12.77,12.7800,40101,52646900,9.95;2024-04-15,15.50,15.67,14.19,14.1900,54380,79699300,13.50;2024-04-12,15.29,15.88,15.07,15.7700,57256,89163300,14.21;2024-04-11,15.49,15.59,15.10,15.2500,45155,68917800,11.21;2024-04-10,15.20,16.49,15.02,15.7000,71916,114065400,17.85;2024-04-09,14.82,15.20,14.81,15.1700,18847,28265500,4.68;2024-04-08,15.20,15.29,14.90,14.9200,22864,34434300,5.68;2024-04-03,15.47,15.64,15.11,15.2600,28928,44328200,7.18;2024-04-02,15.29,15.88,15.12,15.6300,50998,79208700,12.66;2024-04-01,15.08,15.25,14.90,15.2500,25344,38305700,6.29;2024-03-29,14.69,15.08,14.62,15.0700,20441,30411500,5.07;2024-03-28,14.58,14.91,14.42,14.7400,21298,31386600,5.29;2024-03-27,14.75,14.90,14.48,14.4800,20653,30328700,5.13;2024-03-26,15.06,15.11,14.53,14.9000,28118,41562600,6.98;2024-03-25,15.01,15.11,14.75,15.0400,32647,48880700,8.10;2024-03-22,15.35,15.45,14.88,15.0100,36736,55304900,9.12;2024-03-21,15.33,15.52,15.21,15.3500,45932,70662000,11.40;2024-03-20,15.35,15.37,15.14,15.3200,28328,43210700,7.03;2024-03-19,15.47,15.55,15.21,15.2900,42308,65118100,10.50;2024-03-18,15.30,15.46,15.16,15.4500,43868,67150500,10.89;2024-03-15,15.15,15.32,15.11,15.2600,36367,55361000,9.03;2024-03-14,15.10,15.38,15.01,15.3000,46436,70579900,11.53;2024-03-13,15.31,15.33,15.06,15.2300,60897,92425600,15.12;2024-03-12,16.00,16.09,15.12,15.4900,98384,151734000,24.42;2024-03-11,17.23,18.46,15.53,16.0100,161756,271396700,40.15;2024-03-08,16.20,17.23,15.72,17.2300,128438,211834500,31.88;2024-03-07,14.30,15.66,14.27,15.6600,88463,132845300,21.96;2024-03-06,13.35,14.61,13.25,14.2400,60826,84947200,15.10;2024-03-05,13.72,13.78,13.24,13.2800,28360,37949900,7.04;2024-03-04,13.46,13.79,13.05,13.7000,32191,43338800,7.99;2024-03-01,13.34,13.63,13.03,13.4300,42153,56251200,10.46;2024-02-29,12.58,13.36,12.42,13.3300,45129,59052300,11.20;2024-02-28,14.32,14.61,12.87,12.8900,68672,93856900,17.05;2024-02-27,14.05,14.30,13.73,14.3000,31007,43864600,7.70;2024-02-26,13.70,14.28,13.45,14.0500,44288,61669900,10.99;2024-02-23,13.37,13.94,13.11,13.6600,33079,44453000,8.21;2024-02-22,12.70,13.27,12.70,13.2500,35311,45966100,8.76;2024-02-21,12.27,13.21,12.11,12.7000,52575,67313200,13.05;2024-02-20,12.32,12.40,11.86,12.3500,39473,48211300,9.80;2024-02-19,11.66,12.29,11.51,12.2600,58261,69867600,14.46;2024-02-08,10.77,11.40,10.33,11.4000,71492,78452800,17.75;2024-02-07,11.47,11.55,10.31,10.3600,69496,74801900,17.25;2024-02-06,11.44,12.05,11.01,11.4100,64657,73025300,16.05;2024-02-05,13.50,13.60,12.23,12.2300,38655,48003700,9.59;2024-02-02,14.43,14.99,13.15,13.5900,36225,51018800,8.99;2024-02-01,14.84,14.84,13.89,14.3300,35777,51029900,8.88;2024-01-31,15.80,16.22,14.64,14.7000,43457,65900600,10.79;2024-01-30,17.14,17.14,15.90,15.9400,40501,65936700,10.05;2024-01-29,18.10,18.30,16.90,16.9600,46242,80320100,11.48;2024-01-26,18.34,19.45,17.90,18.0800,55333,102395000,13.73;2024-01-25,17.50,18.62,17.15,18.3700,73956,132380400,18.36;2024-01-24,16.18,18.07,16.18,17.3700,103535,179196800,25.70;2024-01-23,16.68,17.13,16.65,16.6500,89699,149997900,22.26;2024-01-22,20.20,20.70,18.50,18.5000,128153,250487500,31.81;2024-01-19,19.44,20.56,19.37,20.5600,85769,171929700,21.29;2024-01-18,19.29,20.35,17.97,18.6900,130924,247859300,32.50;2024-01-17,19.80,20.46,19.34,19.3500,143482,287495500,35.61;2024-01-16,21.27,22.10,19.63,19.9100,196281,404843600,48.72;2024-01-15,18.67,20.46,18.67,20.4600,64765,129454200,16.08;2024-01-12,19.09,19.50,18.56,18.6000,58453,111016300,14.51;2024-01-11,18.36,19.38,18.20,19.0400,69318,131062100,17.21;2024-01-10,18.18,18.60,17.97,18.4300,51962,95506400,12.90;2024-01-09,17.92,18.47,17.92,18.1800,23487,42800200,5.83;2024-01-08,17.91,18.33,17.75,17.9200,19795,35716900,4.91;2024-01-05,18.38,18.50,17.90,18.0000,19329,35038600,4.80;2024-01-04,18.16,18.39,18.05,18.3800,18212,33295100,4.52;2024-01-03,18.26,18.35,17.94,18.1300,24092,43669300,5.98;2024-01-02,18.09,18.35,17.92,18.2200,27212,49482400,6.75;2023-12-29,17.43,18.27,17.18,17.9100,41094,73517800,10.20;2023-12-28,17.58,17.64,17.00,17.4300,30509,52917600,7.57;2023-12-27,17.50,17.69,16.76,17.5500,37415,64563100,9.29;2023-12-26,17.85,18.33,17.40,17.5000,39486,69629800,9.80;2023-12-25,18.41,18.80,17.25,17.8500,68925,122864900,17.11;2023-12-22,19.42,19.58,18.20,18.4100,101411,190981100,25.17;2023-12-21,18.00,20.00,18.00,19.4600,116953,225134700,29.03;2023-12-20,18.44,18.88,18.27,18.3100,43949,81732700,10.91;2023-12-19,18.15,19.30,18.15,18.5900,44517,82531000,11.05;2023-12-18,18.52,18.55,17.98,18.0200,36315,66171800,9.01;2023-12-15,18.30,18.70,18.26,18.6400,38063,70525200,9.45;2023-12-14,18.25,18.58,18.04,18.4200,30927,56800000,7.68;2023-12-13,18.30,18.70,18.20,18.2700,34021,62351700,8.44;2023-12-12,17.57,19.00,17.57,18.3800,61261,112463300,15.21;2023-12-11,16.87,18.36,16.78,17.9000,67225,120251500,16.69;2023-12-08,17.91,18.01,16.96,17.0100,42263,73373700,10.49;2023-12-07,18.56,18.59,17.93,18.0200,52574,95541200,13.05;2023-12-06,17.93,19.50,17.73,18.4100,67411,124925100,16.73;2023-12-05,18.33,18.33,17.82,17.9700,27463,49438000,6.82;2023-12-04,17.89,18.33,17.73,18.2900,36128,65497600,8.97;2023-12-01,17.58,17.95,17.46,17.8500,20463,36482100,5.08;2023-11-30,17.61,17.76,17.39,17.5600,10805,18940200,2.68;2023-11-29,17.55,17.85,17.42,17.6100,14841,26187900,3.68;2023-11-28,17.18,17.65,17.07,17.5700,13443,23523400,3.34;2023-11-27,17.15,17.44,17.07,17.3100,17361,29920200,4.31;2023-11-24,17.59,17.59,17.17,17.2700,18126,31408100,4.50;2023-11-23,17.63,17.86,17.50,17.6500,23707,41814800,5.88;2023-11-22,18.05,18.10,17.28,17.6300,45484,80047400,11.29;2023-11-21,17.54,18.27,17.47,18.1500,36255,65236000,9.00;2023-11-20,17.55,17.70,17.26,17.5600,13145,22949300,3.26