[{"seq":46859545,"ctime":1712505977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240408\/46859545.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u6c5f\u82cf\u6cf0\u6155\u58eb\u9488\u7eba\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5185\u5e55\u4fe1\u606f\u77e5\u60c5\u4eba\u53ca\u6fc0\u52b1\u5bf9\u8c61\u4e70\u5356\u516c\u53f8\u80a1\u7968\u60c5\u51b5\u7684\u81ea\u67e5\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001234","type":"notice"},{"seq":46587107,"ctime":1711555577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240328\/46587107.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u6cf0\u6155\u58eb\u76d1\u4e8b\u4f1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u516c\u793a\u60c5\u51b5\u8bf4\u660e\u53ca\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001234","type":"notice"},{"seq":46448115,"ctime":1710778040,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240319\/46448115.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u6c5f\u82cf\u6cf0\u6155\u58eb\u9488\u7eba\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5ea6\u4e1a\u7ee9\u5feb\u62a5\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001234","type":"notice"},{"seq":46448155,"ctime":1710777977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240319\/46448155.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u4e0a\u5e02\u516c\u53f8\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u81ea\u67e5\u8868","stocks":"001234","type":"notice"},{"seq":46448107,"ctime":1710777977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240319\/46448107.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u6c5f\u82cf\u6cf0\u6155\u58eb\u9488\u7eba\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5b9e\u65bd\u8003\u6838\u7ba1\u7406\u529e\u6cd5","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001234","type":"notice"},{"seq":46448125,"ctime":1710777977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240319\/46448125.shtml","title":"\u6cf0\u6155\u58eb\uff1a2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001234","type":"notice"},{"seq":46448113,"ctime":1710777977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240319\/46448113.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u6c5f\u82cf\u6cf0\u6155\u58eb\u9488\u7eba\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u8349\u6848","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001234","type":"notice"},{"seq":46448109,"ctime":1710777977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240319\/46448109.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u6c5f\u82cf\u6cf0\u6155\u58eb\u9488\u7eba\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u8349\u6848\uff08\u6458\u8981\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001234","type":"notice"},{"seq":46448099,"ctime":1710777977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240319\/46448099.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001234","type":"notice"},{"seq":46448153,"ctime":1710777642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240319\/46448153.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u5fb7\u6052\u4e0a\u6d77\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6c5f\u82cf\u6cf0\u6155\u58eb\u9488\u7eba\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u7684\u6cd5\u5f8b\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001234","type":"notice"},{"seq":656034610,"ctime":1710765845,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656034610.shtml","title":"\u6cf0\u6155\u58eb\u62df\u63a8280\u4e07\u80a1\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212","source":"\u667a\u901a\u8d22\u7ecf","stocks":"001234","type":"yidong"},{"seq":654905060,"ctime":1707291643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654905060.shtml","title":"\u6cf0\u6155\u58eb02\u67087\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":"001234","type":"yidong","yidong":"1"},{"seq":654833750,"ctime":1707205507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833750.shtml","title":"\u6cf0\u6155\u58eb02\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":"001234","type":"yidong"},{"seq":654787620,"ctime":1707119475,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654787620.shtml","title":"\u6cf0\u6155\u58eb02\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":"001234","type":"yidong","yidong":"1"},{"seq":654685263,"ctime":1706773298,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654685263.shtml","title":"\u6cf0\u6155\u58eb02\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":"001234","type":"yidong"},{"seq":654641097,"ctime":1706687031,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654641097.shtml","title":"\u6cf0\u6155\u58eb01\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":"001234","type":"yidong"},{"seq":653555894,"ctime":1703641036,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653555894.shtml","title":"\u670d\u88c5\u5bb6\u7eba\u677f\u5757\u76d8\u521d\u8d70\u4f4e \u534e\u65af\u80a1\u4efd\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001234","type":"news"},{"seq":653522034,"ctime":1703577109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231226\/653522034.shtml","title":"\u6cf0\u6155\u58eb12\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001234","type":"yidong","yidong":"1"},{"seq":653298200,"ctime":1702972241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231219\/653298200.shtml","title":"\u6cf0\u6155\u58eb12\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001234","type":"yidong"},{"seq":653254978,"ctime":1702885924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231218\/653254978.shtml","title":"\u6cf0\u6155\u58eb12\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001234","type":"yidong"},{"seq":653160276,"ctime":1702540334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653160276.shtml","title":"\u6cf0\u6155\u58eb12\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001234","type":"yidong"},{"seq":653116405,"ctime":1702453868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231213\/653116405.shtml","title":"\u6cf0\u6155\u58eb12\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001234","type":"yidong"},{"seq":653074410,"ctime":1702367433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231212\/653074410.shtml","title":"\u6cf0\u6155\u58eb12\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001234","type":"yidong"},{"seq":653030317,"ctime":1702281083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231211\/653030317.shtml","title":"\u6cf0\u6155\u58eb12\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001234","type":"yidong","yidong":"1"},{"seq":653022140,"ctime":1702258658,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231211\/653022140.shtml","title":"\u6cf0\u6155\u58eb10.02%\u6da8\u505c\uff0c\u603b\u5e02\u503c27.05\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"001234","type":"news","yidong":"1"},{"seq":652848500,"ctime":1701762651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652848500.shtml","title":"\u6cf0\u6155\u58eb12\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001234","type":"yidong"},{"seq":652802281,"ctime":1701676361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231204\/652802281.shtml","title":"\u6cf0\u6155\u58eb12\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001234","type":"yidong"},{"seq":652753035,"ctime":1701417266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652753035.shtml","title":"\u6cf0\u6155\u58eb12\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001234","type":"yidong","yidong":"1"},{"seq":652746298,"ctime":1701395761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652746298.shtml","title":"\u6cf0\u6155\u58eb10.0%\u6da8\u505c\uff0c\u603b\u5e02\u503c26.75\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"001234","type":"news","yidong":"1"},{"seq":652478040,"ctime":1700727084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231123\/652478040.shtml","title":"\u6cf0\u6155\u58eb\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651116.76\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001234","type":"yidong"},{"seq":652433655,"ctime":1700639504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652433655.shtml","title":"\u6cf0\u6155\u58eb11\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001234","type":"yidong"},{"seq":652388648,"ctime":1700550007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652388648.shtml","title":"\u6cf0\u6155\u58eb\u83b7\u8bc4\u201c\u56fd\u5bb6\u77e5\u8bc6\u4ea7\u6743\u793a\u8303\u4f01\u4e1a\u201d","source":"\u6cf0\u6155\u58eb\u5b98\u7f51","stocks":"001234","type":"yidong"},{"seq":652132534,"ctime":1699861972,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231113\/652132534.shtml","title":"\u6cf0\u6155\u58eb11\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001234","type":"yidong"}]
2024-04-30,18.30,18.57,17.79,18.1700,27605,50287800,9.50;2024-04-29,17.77,18.29,17.74,18.0300,26203,47286700,9.01;2024-04-26,17.53,18.18,17.07,17.7700,40877,72687600,14.06;2024-04-25,16.17,16.85,16.17,16.7500,16919,28087100,5.82;2024-04-24,15.87,16.27,15.72,16.1600,14343,23102500,4.93;2024-04-23,15.29,15.99,15.29,15.8600,18123,28475800,6.24;2024-04-22,15.40,15.67,14.77,15.2900,18543,28260100,6.38;2024-04-19,15.71,16.06,15.46,15.5200,20352,31895300,7.00;2024-04-18,15.38,16.28,15.24,15.8000,32755,51764800,11.27;2024-04-17,14.18,15.55,14.10,15.5000,32538,49206200,11.19;2024-04-16,15.88,15.88,14.52,14.5200,27998,41281800,9.63;2024-04-15,17.75,17.83,16.13,16.1300,37089,61031300,12.76;2024-04-12,17.77,18.27,17.66,17.9200,16883,30373500,5.81;2024-04-11,17.82,18.26,17.52,17.7700,13522,24234300,4.65;2024-04-10,18.30,18.31,17.57,17.8000,16255,29106300,5.59;2024-04-09,18.03,18.50,18.03,18.3000,15649,28623400,5.38;2024-04-08,18.80,18.80,18.01,18.1000,19993,36524100,6.88;2024-04-03,18.89,18.93,18.45,18.6600,21545,40226700,7.41;2024-04-02,18.50,19.45,18.50,19.0000,41563,78922800,14.30;2024-04-01,18.00,18.56,17.88,18.5600,23320,42583100,8.02;2024-03-29,17.89,18.45,17.77,18.0800,23215,41916200,7.99;2024-03-28,17.58,17.82,17.32,17.7100,17712,31229300,6.09;2024-03-27,18.10,18.10,17.31,17.4000,15055,26730700,5.18;2024-03-26,17.82,18.00,17.50,17.9500,17114,30375400,5.89;2024-03-25,18.39,18.46,17.75,17.7700,17795,32229300,6.12;2024-03-22,18.48,18.63,17.93,18.3000,23491,42989600,8.08;2024-03-21,18.64,18.89,18.15,18.5100,25496,47202100,8.77;2024-03-20,18.14,18.66,17.99,18.6500,28362,52196100,9.76;2024-03-19,18.00,18.19,17.83,18.0100,21675,39101600,7.46;2024-03-18,17.76,18.00,17.66,17.9500,21080,37653100,7.25;2024-03-15,17.49,17.80,17.30,17.7700,24944,44049100,8.58;2024-03-14,17.31,17.77,17.23,17.5400,28691,50080100,9.87;2024-03-13,17.40,17.65,17.07,17.3100,18553,32105600,6.38;2024-03-12,16.84,17.46,16.84,17.4100,23411,40157200,8.05;2024-03-11,16.54,16.91,16.49,16.8800,18747,31334300,6.45;2024-03-08,16.65,16.79,16.30,16.5400,13876,22927800,4.77;2024-03-07,16.80,17.17,16.50,16.6300,22047,37145300,7.58;2024-03-06,16.34,16.93,16.32,16.8000,23901,39837900,8.22;2024-03-05,16.80,16.86,16.28,16.3200,23635,39001100,8.13;2024-03-04,16.84,17.58,16.20,16.9200,30221,50778200,10.40;2024-03-01,16.83,17.06,16.54,16.8600,20878,35117200,7.18;2024-02-29,15.78,17.03,15.61,16.8200,38304,63564400,13.18;2024-02-28,18.31,18.73,16.54,16.5400,45518,79560000,15.66;2024-02-27,17.94,18.38,17.58,18.3800,23560,42663900,8.11;2024-02-26,16.94,18.14,16.94,17.9100,29628,52176300,10.19;2024-02-23,16.34,17.10,16.20,16.9700,23824,39719100,8.20;2024-02-22,15.62,16.33,15.52,16.3300,25975,41854000,8.94;2024-02-21,15.02,16.43,14.92,15.6800,31930,50600300,10.98;2024-02-20,15.00,15.29,14.40,15.2400,30462,45667800,10.48;2024-02-19,13.86,15.06,13.86,15.0000,47430,69294200,16.32;2024-02-08,12.53,13.87,11.80,13.8200,60097,77245000,20.68;2024-02-07,14.40,14.50,12.86,12.8600,49403,65817100,17.00;2024-02-06,14.20,15.18,13.98,14.2900,41879,59619800,14.41;2024-02-05,17.20,17.20,15.53,15.5300,22661,35783600,7.80;2024-02-02,18.01,18.76,16.65,17.2500,24264,42855600,8.35;2024-02-01,18.45,18.69,17.67,18.2500,22456,40772100,7.73;2024-01-31,19.98,19.99,18.55,18.6700,23167,44330100,7.97;2024-01-30,20.60,20.76,20.01,20.0500,13116,26691100,4.51;2024-01-29,21.40,21.60,20.72,20.8000,15943,33546500,5.49;2024-01-26,21.58,21.92,21.38,21.4800,14611,31652000,5.03;2024-01-25,20.81,21.61,20.81,21.5500,19892,42170800,6.84;2024-01-24,20.43,21.12,20.16,20.9500,23350,48365900,8.03;2024-01-23,20.63,20.72,20.00,20.4800,21715,44092200,7.47;2024-01-22,22.20,22.43,20.50,20.6300,29165,62268500,10.03;2024-01-19,22.35,22.90,22.25,22.3100,20861,47026800,7.18;2024-01-18,22.60,22.95,21.72,22.4000,33447,74275800,11.51;2024-01-17,22.96,23.55,22.80,22.8000,25334,58712600,8.72;2024-01-16,23.19,23.30,22.60,23.0300,26110,59723100,8.98;2024-01-15,23.36,23.45,23.09,23.1600,15128,35209900,5.20;2024-01-12,23.42,23.78,23.16,23.1600,21278,49786500,7.32;2024-01-11,23.13,23.70,22.97,23.5600,27015,63100500,9.29;2024-01-10,23.73,23.88,23.30,23.3400,28619,67443500,9.85;2024-01-09,23.30,23.93,23.30,23.6900,26070,61681600,8.97;2024-01-08,23.70,23.94,23.24,23.3000,22790,53783400,7.84;2024-01-05,24.16,24.23,23.37,23.4700,27400,65078300,9.43;2024-01-04,23.80,24.24,23.50,24.1600,30346,72863500,10.44;2024-01-03,24.37,24.40,23.56,23.8600,34943,83530000,12.02;2024-01-02,24.43,24.95,23.90,24.4700,37040,90344900,12.74;2023-12-29,23.90,24.65,23.78,24.4600,46981,114526400,16.16;2023-12-28,23.39,24.12,22.80,24.0300,53714,126957100,18.48;2023-12-27,24.27,24.27,22.62,23.4700,65219,151611100,22.44;2023-12-26,26.78,26.78,24.31,24.4000,84516,211964900,29.08;2023-12-25,28.13,28.39,26.77,27.0100,61327,166851500,21.10;2023-12-22,27.69,28.59,26.60,28.1200,95706,267553400,32.93;2023-12-21,27.10,28.75,26.60,27.8500,86281,239603300,29.68;2023-12-20,26.78,27.49,26.20,27.1600,69216,186789900,23.81;2023-12-19,27.00,27.50,26.00,26.6600,80000,213748300,27.52;2023-12-18,26.74,28.80,26.32,27.7800,116671,322195500,40.14;2023-12-15,26.61,26.88,25.84,26.7700,66088,174385400,22.74;2023-12-14,26.68,27.60,26.40,26.9400,112966,303078500,38.86;2023-12-13,25.88,28.80,25.76,27.8000,173836,469713500,59.81;2023-12-12,25.80,27.90,25.70,26.1800,191421,505501500,65.86;2023-12-11,23.10,25.36,23.05,25.3600,67650,167864000,23.27;2023-12-08,23.80,23.83,23.00,23.0500,58588,136631900,20.16;2023-12-07,23.95,24.35,23.67,23.8000,57885,138728900,19.91;2023-12-06,23.99,24.16,23.58,23.9600,57825,138059000,19.89;2023-12-05,24.75,24.98,24.13,24.1600,77967,191139000,26.82;2023-12-04,25.08,25.41,24.60,24.6600,130013,324388000,44.73;2023-12-01,22.72,25.08,22.70,25.0800,120593,297066500,41.49;2023-11-30,22.88,22.98,22.55,22.8000,21174,48138600,7.28;2023-11-29,23.26,23.26,22.81,22.8500,20682,47533500,7.12;2023-11-28,22.85,23.37,22.59,23.1900,30169,69802400,10.38;2023-11-27,22.88,23.20,22.70,22.9500,26167,59936500,9.00;2023-11-24,23.82,23.82,22.82,23.0200,59013,136921000,20.30;2023-11-23,24.51,24.55,23.67,23.9400,79817,191234700,27.46;2023-11-22,23.74,24.80,23.49,24.5900,92910,224194900,31.96;2023-11-21,23.40,24.45,23.32,23.7300,62815,149385600,21.61;2023-11-20,23.18,23.53,22.75,23.3900,31981,74127700,11.00;2023-11-17,22.91,23.12,22.88,23.0500,17931,41268000,6.17;2023-11-16,23.38,23.42,22.91,22.9700,21241,49130800,7.31;2023-11-15,23.56,23.59,23.28,23.3800,21953,51369800,7.55;2023-11-14,23.86,23.86,23.23,23.4200,26548,62130000,9.13;2023-11-13,23.10,24.00,23.03,23.5900,44150,103896500,15.19;2023-11-10,23.08,23.21,22.71,22.9600,21294,48907500,7.33;2023-11-09,23.48,23.69,23.06,23.1800,23528,54796700,8.09;2023-11-08,23.34,23.69,23.23,23.4800,32431,76099900,11.16;2023-11-07,23.33,23.48,22.83,23.3600,37326,86415300,12.84