[{"seq":47592363,"ctime":1715011538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240507\/47592363.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\uff1a2022\u5e74\u5e74\u5ea6\u62a5\u544a\u5168\u6587\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002388","type":"notice"},{"seq":657459220,"ctime":1714468954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240430\/657459220.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\u5c06\u4e8e5\u670828\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u8865\u9009\u72ec\u7acb\u8463\u4e8b\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"002388","type":"news"},{"seq":47504249,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47504249.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002388","type":"notice"},{"seq":47504257,"ctime":1714406846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47504257.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002388","type":"notice"},{"seq":47504297,"ctime":1714406738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47504297.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002388","type":"notice"},{"seq":656536496,"ctime":1712044307,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656536496.shtml","title":"\u65b0\u4e9a\u5236\u7a0b04\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002388","type":"yidong"},{"seq":656389666,"ctime":1711612215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656389666.shtml","title":"\u65b0\u4e9a\u5236\u7a0b03\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002388","type":"yidong"},{"seq":656295906,"ctime":1711439535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656295906.shtml","title":"\u65b0\u4e9a\u5236\u7a0b03\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002388","type":"yidong","yidong":"1"},{"seq":656249441,"ctime":1711353043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656249441.shtml","title":"\u65b0\u4e9a\u5236\u7a0b03\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002388","type":"yidong"},{"seq":656220689,"ctime":1711111130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656220689.shtml","title":"\u4e94\u5927\u8fdd\u6cd5\u8fdd\u89c4\u4e71\u8c61\u88ab\u4e25\u6253\uff0cA\u80a1\u7f5a\u5355\u540c\u6bd4\u589e\u957f\u8d856\u6210","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002388","type":"news","yidong":"1"},{"seq":656196201,"ctime":1711093895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656196201.shtml","title":"\u65b0\u4e9a\u5236\u7a0b03\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002388","type":"yidong","yidong":"1"},{"seq":656167994,"ctime":1711023337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656167994.shtml","title":"\u7acb\u6848\u3001\u7559\u7f6e\u3001\u5904\u7f5a\uff0c\u5f00\u5e74\u6765\u201c\u51fa\u4e8b\u201d\u7684\u4e0a\u5e02\u516c\u53f8\u90fd\u6709\u54ea\u4e9b","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"002388","type":"news"},{"seq":655735799,"ctime":1709885444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655735799.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653445.15\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002388","type":"yidong"},{"seq":655735382,"ctime":1709884324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655735382.shtml","title":"\u65b0\u4e9a\u5236\u7a0b03\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002388","type":"yidong"},{"seq":655486025,"ctime":1709211299,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655486025.shtml","title":"\u4e24\u59297\u5bb6\u516c\u53f8\u548c\u673a\u6784\u88ab\u70b9\u540d\uff0c\u201c\u4ee5\u6295\u8d44\u8005\u4e3a\u672c\u201d\u4e25\u76d1\u7ba1\u843d\u5230\u5b9e\u5904","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002388","type":"news"},{"seq":655440420,"ctime":1709126809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655440420.shtml","title":"\u76d1\u7ba1\u5c42\u51fa\u624b\uff01A\u80a1\u5e74\u5185\u8c03\u67e5\u901f\u5ea6\u52a0\u5feb \u6d89\u53ca\u8fd920\u80a1","source":"\u5317\u4eac\u5546\u62a5","stocks":"002388","type":"yidong","yidong":"1"},{"seq":654743512,"ctime":1706871263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654743512.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\uff1a\u63a7\u80a1\u80a1\u4e1c\u6216\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u62df\u589e\u63011%-2%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002388","type":"yidong","yidong":"1"},{"seq":45958145,"ctime":1706717135,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240201\/45958145.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u7684\u8865\u5145\u8bf4\u660e\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002388","type":"notice"},{"seq":654634157,"ctime":1706666246,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654634157.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\u6295\u8d44\u6210\u7acb\u65b0\u516c\u53f8 \u542b\u96c6\u6210\u7535\u8def\u8bbe\u8ba1\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002388","type":"news"},{"seq":45940313,"ctime":1706630843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45940313.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002388","type":"notice"},{"seq":654622029,"ctime":1706624652,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654622029.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\u80a1\u4ef7\u4e0b\u632b\uff01\u63a7\u80a1\u80a1\u4e1c\u5fd9\u201c\u8865\u4ed3\u201d\uff0c\u516c\u53f8\u4e1a\u7ee9\u5927\u5e45\u4e8f\u635f","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":"002388","type":"news"},{"seq":654448943,"ctime":1706163237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654448943.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\uff1a\u65b0\u4e9a\u4e2d\u5b81\u4ee5\u6240\u6301\u65b0\u4e9a\u6749\u674951%\u80a1\u6743\u4e3a\u5176\u81ea\u8eab2.8\u4ebf\u5143\u8d37\u6b3e\u63d0\u4f9b\u62c5\u4fdd","source":"\u4e2d\u56fd\u8d22\u5bcc\u7f51-\u53d1\u5e03\u6613","stocks":"002388","type":"news"},{"seq":654447071,"ctime":1706155897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654447071.shtml","title":"1\u670825\u65e5\u5348\u95f4\u516c\u544a\u4e00\u89c8\uff1a\u65b0\u4e9a\u5236\u7a0b\u5168\u8d44\u5b50\u516c\u53f8\u4ee5\u81ea\u6709\u8d44\u4ea7\u4e3a\u5176\u81ea\u8eab\u878d\u8d44\u63d0\u4f9b\u8d28\u62bc\u62c5\u4fdd\u5df2\u529e\u7406\u5b8c\u6bd5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002388","type":"yidong"},{"seq":654364767,"ctime":1705997432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240123\/654364767.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651208.66\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002388","type":"yidong"},{"seq":654067632,"ctime":1705063323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654067632.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\u88ab\u7acb\u6848\uff0c\u94f6\u6c5f\u6280\u672f\u5220\u9664\u201c\u4e25\u6b63\u58f0\u660e\u201d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002388","type":"news"},{"seq":654050496,"ctime":1705039969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654050496.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\u906d\u8bc1\u76d1\u4f1a\u7acb\u6848","source":"\u6df1\u5733\u5546\u62a5","stocks":"002388","type":"news"},{"seq":654050424,"ctime":1705039769,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654050424.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\u8f6c\u578b\u672a\u89c1\u65489\u4e2a\u6708\u4e8f974\u4e07 \u5b58\u4e94\u5927\u95ee\u9898\u88ab\u8d23\u4ee4\u6539\u6b63\u518d\u906d\u7acb\u6848","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002388","type":"news"},{"seq":654004869,"ctime":1704945267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240111\/654004869.shtml","title":"\u3010\u7ef4\u6743\u3011\u7acb\u6848\u544a\u77e5\u4e66\u3001\u5173\u6ce8\u51fd\u3001\u8b66\u793a\u51fd\u201c\u63a5\u8e35\u800c\u81f3\u201d \u65b0\u4e9a\u5236\u7a0b\u6295\u8d44\u8005\u53ef\u62a5\u540d\u7ef4\u6743","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"002388","type":"news","yidong":"1"},{"seq":653996198,"ctime":1704930356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240111\/653996198.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u65b0\u8bfa\u5a01\u62df\u6536\u8d2d\u77f3\u836f\u96c6\u56e2\u767e\u514b\u751f\u7269\u5236\u836f\u80a1\u4efd\u6709\u9650\u516c\u53f8100%\u80a1\u6743","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002388","type":"news","yidong":"1"},{"seq":653991109,"ctime":1704899576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240110\/653991109.shtml","title":"\u8bc1\u76d1\u4f1a\u51fa\u624b\uff1a\u7acb\u6848\u8c03\u67e5","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u674e\u667a","stocks":"002388","type":"news"},{"seq":653987509,"ctime":1704890230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240110\/653987509.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\uff1a\u516c\u53f8\u53ca\u539f\u5b9e\u63a7\u4eba\u6536\u5230\u8bc1\u76d1\u4f1a\u7acb\u6848\u544a\u77e5\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002388","type":"news"},{"seq":45745047,"ctime":1704816268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240110\/45745047.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u95002021\u5e74\u9650\u5236\u6027\u80a1\u7968\u51cf\u8d44\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002388","type":"notice"},{"seq":653912426,"ctime":1704759437,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240109\/653912426.shtml","title":"A\u80a1\u80a1\u7968\u56de\u8d2d\u4e00\u89c8\uff1a28\u5bb6\u516c\u53f8\u62ab\u9732\u56de\u8d2d\u8fdb\u5c55","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"002388","type":"yidong"},{"seq":653853336,"ctime":1704458025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240105\/653853336.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\u5c06\u4e8e1\u670822\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u5168\u8d44\u5b50\u516c\u53f8\u4ee5\u81ea\u6709\u8d44\u4ea7\u4e3a\u5176\u81ea\u8eab\u878d\u8d44\u63d0\u4f9b\u8d28\u62bc\u62c5\u4fdd\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"002388","type":"news"},{"seq":653419993,"ctime":1703206630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231222\/653419993.shtml","title":"A\u80a1\u80a1\u7968\u56de\u8d2d\u4e00\u89c8\uff1a22\u5bb6\u516c\u53f8\u62ab\u9732\u56de\u8d2d\u8fdb\u5c55","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"002388","type":"yidong"},{"seq":45547511,"ctime":1703174668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231222\/45547511.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\uff1a\u5173\u4e8e\u7ec8\u6b62\u5b9e\u65bd2021\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u66a8\u56de\u8d2d\u6ce8\u9500\u76f8\u5173\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002388","type":"notice"},{"seq":45547577,"ctime":1703174442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231222\/45547577.shtml","title":"\u65b0\u4e9a\u5236\u7a0b\uff1a\u4e0a\u6d77\u541b\u6f9c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u516c\u53f8\u7ec8\u6b62\u5b9e\u65bd2021\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u66a8\u56de\u8d2d\u6ce8\u9500\u76f8\u5173\u9650\u5236\u6027\u80a1\u7968\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002388","type":"notice"}]
2024-06-28,3.18,3.25,3.10,3.1500,98176,31278400,1.97;2024-06-27,3.22,3.27,3.12,3.1200,93432,29802400,1.87;2024-06-26,3.04,3.22,2.98,3.2200,104062,32307500,2.09;2024-06-25,3.07,3.13,3.00,3.0300,88537,26930400,1.77;2024-06-24,3.20,3.24,3.05,3.0700,99594,31055700,2.00;2024-06-21,3.30,3.30,3.15,3.2500,83581,27056500,1.67;2024-06-20,3.43,3.43,3.26,3.2800,82315,27334700,1.65;2024-06-19,3.43,3.48,3.36,3.4000,69315,23581400,1.39;2024-06-18,3.32,3.46,3.29,3.4100,115310,39235500,2.31;2024-06-17,3.33,3.36,3.27,3.3100,85222,28284600,1.71;2024-06-14,3.33,3.36,3.26,3.3200,90378,29949900,1.81;2024-06-13,3.37,3.43,3.32,3.3300,80691,27207000,1.62;2024-06-12,3.30,3.39,3.24,3.3700,129675,43492300,2.60;2024-06-11,3.19,3.26,3.07,3.2400,111587,35557300,2.24;2024-06-07,3.11,3.31,3.10,3.2600,152675,49121100,3.06;2024-06-06,3.33,3.41,3.03,3.1000,191614,60638600,3.84;2024-06-05,3.42,3.45,3.26,3.3100,171050,57494300,3.43;2024-06-04,3.72,3.72,3.41,3.4600,217032,75938600,4.35;2024-06-03,3.85,3.85,3.67,3.7200,98363,36724100,1.97;2024-05-31,3.79,3.86,3.78,3.8100,70249,26857900,1.41;2024-05-30,3.78,3.80,3.70,3.7700,65811,24806100,1.32;2024-05-29,3.82,3.87,3.76,3.7700,97108,37000100,1.95;2024-05-28,3.89,3.90,3.78,3.7900,63395,24285000,1.27;2024-05-27,3.92,3.92,3.76,3.8700,77269,29477000,1.55;2024-05-24,3.89,3.96,3.85,3.8500,62787,24458500,1.26;2024-05-23,4.02,4.02,3.90,3.9100,72964,28755800,1.46;2024-05-22,3.90,4.02,3.90,4.0100,84685,33689400,1.70;2024-05-21,3.96,3.98,3.86,3.9400,102067,40020700,2.05;2024-05-20,4.00,4.08,3.93,3.9700,114152,45417700,2.29;2024-05-17,3.92,4.05,3.87,4.0400,126226,50368600,2.53;2024-05-16,3.80,3.98,3.80,3.9400,141054,55322800,2.83;2024-05-15,3.83,3.89,3.73,3.8000,124556,47605700,2.50;2024-05-14,3.88,4.00,3.82,3.8300,151243,58526300,3.03;2024-05-13,4.02,4.04,3.89,3.9100,129081,51018000,2.59;2024-05-10,4.18,4.22,4.07,4.0900,84577,34762700,1.69;2024-05-09,4.12,4.21,4.08,4.1700,104891,43722300,2.10;2024-05-08,4.18,4.20,4.06,4.0900,97894,40317100,1.96;2024-05-07,4.19,4.19,4.11,4.1700,84658,35160100,1.70;2024-05-06,4.13,4.21,4.11,4.1600,125460,52046800,2.51;2024-04-30,4.09,4.18,4.00,4.0700,157837,64260000,3.16;2024-04-29,3.95,4.13,3.95,4.1300,138916,56516200,2.78;2024-04-26,3.92,3.98,3.83,3.9300,93926,36802400,1.88;2024-04-25,3.87,3.94,3.84,3.8600,88408,34356400,1.77;2024-04-24,3.71,3.89,3.69,3.8700,115078,44073300,2.31;2024-04-23,3.70,3.76,3.65,3.7100,90754,33729900,1.82;2024-04-22,3.62,3.70,3.50,3.6500,110854,40104300,2.22;2024-04-19,3.76,3.84,3.64,3.6800,148139,55028100,2.97;2024-04-18,3.90,3.92,3.71,3.7800,171882,65569200,3.44;2024-04-17,3.52,3.89,3.52,3.8500,223582,84635700,4.48;2024-04-16,3.94,3.94,3.58,3.5800,219523,80286600,4.40;2024-04-15,4.37,4.38,3.98,3.9800,295332,120533500,5.92;2024-04-12,4.55,4.64,4.39,4.4200,184323,82380200,3.69;2024-04-11,4.65,4.72,4.54,4.5600,216090,99669900,4.33;2024-04-10,5.01,5.06,4.64,4.7400,311806,149338000,6.25;2024-04-09,4.84,5.26,4.75,5.0200,366236,184606900,7.34;2024-04-08,5.17,5.25,4.81,4.8500,411332,204872700,8.24;2024-04-03,5.17,5.59,5.13,5.1700,698610,371877100,14.00;2024-04-02,5.15,5.59,4.92,5.3900,748937,402537000,15.01;2024-04-01,5.07,5.13,4.98,5.0800,360525,181657000,7.22;2024-03-29,5.16,5.24,4.90,5.0700,519648,263088300,10.41;2024-03-28,5.03,5.42,5.03,5.3400,1002018,518470500,20.08;2024-03-27,5.81,5.81,5.28,5.5900,1350063,764438100,27.05;2024-03-26,4.75,5.28,4.75,5.2800,209213,109119800,4.19;2024-03-25,5.22,5.30,4.75,4.8000,765513,382595500,15.34;2024-03-22,4.70,5.17,4.61,5.1700,857898,434141000,17.19;2024-03-21,4.98,5.00,4.68,4.7000,468711,225314600,9.39;2024-03-20,4.73,5.20,4.73,5.0400,288660,141667600,5.78;2024-03-19,4.61,4.95,4.58,4.7500,257737,121873800,5.16;2024-03-18,4.46,4.68,4.46,4.6100,191918,87668400,3.85;2024-03-15,4.37,4.47,4.31,4.4600,120433,53175300,2.41;2024-03-14,4.44,4.48,4.32,4.4000,120786,53277800,2.42;2024-03-13,4.48,4.53,4.43,4.4600,122627,54852700,2.46;2024-03-12,4.49,4.52,4.38,4.4700,184364,82036800,3.69;2024-03-11,4.40,4.51,4.30,4.5000,284159,124956900,5.69;2024-03-08,4.23,4.66,4.19,4.5000,382652,173517200,7.67;2024-03-07,4.27,4.40,4.23,4.2400,113414,48903000,2.27;2024-03-06,4.11,4.27,4.11,4.2400,107592,45146100,2.16;2024-03-05,4.22,4.25,4.10,4.1200,106062,44076000,2.13;2024-03-04,4.30,4.36,4.10,4.2000,108849,45747800,2.18;2024-03-01,4.15,4.26,4.12,4.2600,120096,50470100,2.41;2024-02-29,3.80,4.11,3.80,4.1000,158554,63712400,3.18;2024-02-28,4.38,4.53,3.94,3.9400,257169,108750700,5.15;2024-02-27,4.21,4.38,4.11,4.3800,146227,62525600,2.93;2024-02-26,4.02,4.35,3.99,4.2400,179260,75006600,3.59;2024-02-23,3.88,4.05,3.83,4.0100,163229,63899700,3.27;2024-02-22,3.56,3.85,3.56,3.8500,147457,54773100,2.95;2024-02-21,3.38,3.68,3.35,3.5500,144943,51648800,2.90;2024-02-20,3.30,3.43,3.20,3.4100,140747,47210800,2.82;2024-02-19,3.08,3.34,3.08,3.3100,227524,73286400,4.56;2024-02-08,2.80,3.07,2.63,3.0500,302403,84830300,6.06;2024-02-07,3.23,3.24,2.92,2.9200,199028,58960100,3.99;2024-02-06,3.37,3.44,3.17,3.2400,215915,69684600,4.33;2024-02-05,3.87,3.89,3.52,3.5200,107343,38995200,2.15;2024-02-02,4.35,4.47,3.91,3.9100,150825,61611400,3.02;2024-02-01,4.20,4.38,4.05,4.3400,113362,47565400,2.27;2024-01-31,4.33,4.55,4.14,4.2000,156435,67221100,3.13;2024-01-30,4.74,4.80,4.53,4.5700,152363,70898100,3.05;2024-01-29,4.96,4.97,4.70,4.8600,117869,56750700,2.36;2024-01-26,4.95,5.05,4.94,4.9400,85158,42561400,1.71;2024-01-25,4.86,5.00,4.80,4.9700,87895,43264700,1.76;2024-01-24,4.89,4.94,4.67,4.8600,91682,44092700,1.84;2024-01-23,4.63,4.92,4.63,4.8900,126169,60309700,2.53;2024-01-22,5.12,5.20,4.80,4.8600,100758,50306400,2.02;2024-01-19,5.22,5.26,5.14,5.1500,53027,27521500,1.06;2024-01-18,5.18,5.25,5.04,5.2100,77341,39805200,1.55;2024-01-17,5.38,5.41,5.23,5.2400,65604,34820100,1.31;2024-01-16,5.44,5.47,5.30,5.3700,82603,44321300,1.66;2024-01-15,5.32,5.48,5.30,5.4500,124433,67384800,2.49;2024-01-12,5.26,5.59,5.26,5.3500,298352,160856800,5.98;2024-01-11,5.29,5.42,5.29,5.3000,266870,141588600,5.35;2024-01-10,5.95,6.02,5.83,5.8800,45974,27199000,0.92;2024-01-09,5.96,6.09,5.93,5.9700,37557,22571500,0.75;2024-01-08,6.08,6.09,5.95,5.9600,34930,21034800,0.70;2024-01-05,6.20,6.27,6.04,6.0700,39084,24051800,0.78;2024-01-04,6.21,6.23,6.16,6.2000,35206,21801300,0.71;2024-01-03,6.27,6.32,6.15,6.2300,55805,34764700,1.12;2024-01-02,6.29,6.33,6.26,6.2900,54302,34218400,1.09