[{"seq":656164890,"ctime":1711021518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656164890.shtml","title":"\u8fde\u8fde\u6570\u5b57\u5b8c\u6210Pre-IPO\u8f6e\u878d\u8d44","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300478,"type":"yidong"},{"seq":46386787,"ctime":1710259577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240313\/46386787.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u5173\u4e8e\u7ec8\u6b62\u5b9e\u65bd2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":46386793,"ctime":1710259242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240313\/46386793.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u6d59\u6c5f\u5929\u518c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u676d\u5dde\u9ad8\u65b0\u6750\u6599\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u7ec8\u6b62\u5b9e\u65bd2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6709\u5173\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":655409370,"ctime":1709084554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655409370.shtml","title":"\u676d\u5dde\u9ad8\u65b0\u516c\u53f8\u5168\u79f0\u53d8\u66f4\u4e3a\u676d\u5dde\u9ad8\u65b0\u6750\u6599\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8","source":"\u91d1\u878d\u754c","stocks":300478,"type":"yidong","yidong":"1"},{"seq":655095859,"ctime":1708330203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655095859.shtml","title":"\u676d\u5dde\u9ad8\u65b0\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651478.92\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300478,"type":"yidong","yidong":"1"},{"seq":655025346,"ctime":1707378603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655025346.shtml","title":"\u676d\u5dde\u9ad8\u65b002\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300478,"type":"yidong","yidong":"1"},{"seq":655021690,"ctime":1707361192,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655021690.shtml","title":"\u5fae\u76d8\u80a1\u677f\u5757\u7ffb\u7ea2 \u6b64\u524d\u8dcc\u8d855%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300478,"type":"news","yidong":"1"},{"seq":45937687,"ctime":1706544377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240130\/45937687.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":45937661,"ctime":1706544377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240130\/45937661.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u5173\u4e8e\u5411\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u5bf9\u8c61\u9996\u6b21\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":45937679,"ctime":1706544042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240130\/45937679.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u6d59\u6c5f\u5929\u518c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u676d\u5dde\u9ad8\u65b0\u6a61\u5851\u6750\u6599\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u6709\u5173\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":45793057,"ctime":1705334777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240116\/45793057.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u5173\u4e8e2023\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":300478,"type":"notice"},{"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":300478,"type":"news"},{"seq":653977258,"ctime":1704884934,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240110\/653977258.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u9884\u8ba12023\u5e74\u51c0\u5229\u6da62100\u4e07\u5143\u20132900\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300478,"type":"yidong"},{"seq":45756929,"ctime":1704816442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240110\/45756929.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a2023\u5e74\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":45756931,"ctime":1704816377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240110\/45756931.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u5ba1\u6838\u53ca\u516c\u793a\u60c5\u51b5\u8bf4\u660e","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":653751640,"ctime":1704268276,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653751640.shtml","title":"\u676d\u5dde\u9ad8\u65b001\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300478,"type":"yidong"},{"seq":653733593,"ctime":1704208097,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653733593.shtml","title":"\u591a\u91cd\u5229\u597d\u523a\u6fc0A\u80a1\u6838\u7535\u677f\u5757\u4e0a\u6f14\u6da8\u505c\u6f6e \u8fd9\u4e9b\u4e0a\u5e02\u516c\u53f8\u5e03\u5c40\u53ef\u63a7\u6838\u805a\u53d8\u76f8\u5173\u4e1a\u52a1","source":"\u91d1\u878d\u754c","stocks":300478,"type":"news","yidong":"1"},{"seq":653707757,"ctime":1704183004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653707757.shtml","title":"\u676d\u5dde\u9ad8\u65b0\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651085.28\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300478,"type":"yidong","yidong":"1"},{"seq":45626573,"ctime":1703779577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231229\/45626573.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u5173\u4e8e\u80a1\u6743\u6fc0\u52b1\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":45626559,"ctime":1703779577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231229\/45626559.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u521b\u4e1a\u677f\u4e0a\u5e02\u516c\u53f8\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u81ea\u67e5\u8868","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":45626549,"ctime":1703779577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231229\/45626549.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a2023\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":300478,"type":"notice"},{"seq":45626555,"ctime":1703779577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231229\/45626555.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":45626561,"ctime":1703779577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231229\/45626561.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212(\u8349\u6848)","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":45626565,"ctime":1703779577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231229\/45626565.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212(\u8349\u6848)\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":45626567,"ctime":1703779577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231229\/45626567.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u72ec\u7acb\u8463\u4e8b\u5173\u4e8e\u80a1\u6743\u6fc0\u52b1\u516c\u5f00\u5f81\u96c6\u8868\u51b3\u6743\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":45626557,"ctime":1703779242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231229\/45626557.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u6d59\u6c5f\u5929\u518c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u676d\u5dde\u9ad8\u65b0\u6a61\u5851\u6750\u6599\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":653634488,"ctime":1703774953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653634488.shtml","title":"\u676d\u5dde\u9ad8\u65b0\u62df\u63a8501\u4e07\u80a1\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212","source":"\u667a\u901a\u8d22\u7ecf","stocks":300478,"type":"yidong"},{"seq":652007082,"ctime":1699440816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231108\/652007082.shtml","title":"\u6d59\u6c5f\u7ecf\u6d4e\u7b2c\u4e00\u533a\uff1aA\u80a1\u4e0a\u5e02\u516c\u53f8\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u8868\u73b0\u5982\u4f55","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":300478,"type":"news"},{"seq":44809721,"ctime":1698163650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231025\/44809721.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a2023\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"}]
2024-04-19,9.29,9.34,9.02,9.1200,17023,15538400,1.37;2024-04-18,9.43,9.44,9.04,9.1500,26329,24282600,2.12;2024-04-17,8.81,9.64,8.81,9.4400,32568,30440700,2.63;2024-04-16,9.60,9.69,8.53,8.7400,37707,33431100,3.04;2024-04-15,10.07,10.24,9.31,9.5900,41845,40356000,3.37;2024-04-12,10.20,10.50,10.15,10.2000,19910,20530000,1.61;2024-04-11,10.06,10.48,9.94,10.1400,25379,26074200,2.05;2024-04-10,10.58,10.60,9.91,10.1100,40101,40825800,3.23;2024-04-09,10.50,10.70,10.38,10.5900,22783,24027400,1.84;2024-04-08,11.00,11.00,10.31,10.3800,44301,47103400,3.57;2024-04-03,11.22,11.26,10.80,11.0900,38789,42638600,3.13;2024-04-02,11.08,11.35,10.98,11.2200,49162,55286100,3.96;2024-04-01,11.10,11.18,10.90,11.0500,36697,40398200,2.96;2024-03-29,10.66,11.08,10.61,10.9500,38701,41863300,3.12;2024-03-28,10.52,10.80,10.50,10.6000,38330,40820200,3.09;2024-03-27,10.78,10.82,10.46,10.5000,27761,29499500,2.24;2024-03-26,10.58,11.00,10.58,10.8200,37002,39993100,2.98;2024-03-25,10.95,11.09,10.60,10.6600,46116,50201400,3.72;2024-03-22,11.31,11.34,10.91,11.0200,47990,53200400,3.87;2024-03-21,11.14,11.41,11.00,11.3400,53736,60311000,4.33;2024-03-20,11.15,11.22,10.93,11.2200,54779,60565000,4.42;2024-03-19,10.90,11.49,10.88,11.1800,73533,82763000,5.93;2024-03-18,10.92,11.00,10.72,10.9800,53966,58763400,4.35;2024-03-15,10.32,11.06,10.21,10.8700,62537,67009000,5.04;2024-03-14,10.79,10.80,10.28,10.4500,66001,69661200,5.32;2024-03-13,10.43,11.13,10.26,10.9500,99967,107058600,8.06;2024-03-12,10.37,10.44,10.16,10.4000,48725,50260200,3.93;2024-03-11,10.30,10.59,10.23,10.4100,57216,59351600,4.61;2024-03-08,10.10,10.67,10.10,10.4000,83477,86424700,6.73;2024-03-07,9.38,11.02,9.38,10.7300,128414,130643400,10.35;2024-03-06,9.04,9.53,9.03,9.3800,36086,33549000,2.91;2024-03-05,9.40,9.40,9.06,9.1200,31347,28741000,2.53;2024-03-04,9.61,9.78,9.22,9.4400,32093,30274600,2.59;2024-03-01,9.45,9.69,9.28,9.6100,38110,36265500,3.07;2024-02-29,8.90,9.50,8.90,9.4700,52146,48621900,4.20;2024-02-28,10.35,10.47,9.01,9.1400,94407,92650300,7.61;2024-02-27,9.90,10.16,9.82,10.1500,61528,61725400,4.96;2024-02-26,9.90,10.33,9.84,10.0000,70357,70647400,5.67;2024-02-23,9.84,10.16,9.66,10.0300,78087,77622300,6.34;2024-02-22,9.56,10.43,9.17,10.0000,103742,99834900,8.42;2024-02-21,9.10,9.78,9.00,9.4100,91149,85955900,7.40;2024-02-20,8.87,9.44,8.53,9.1000,103111,94091700,8.37;2024-02-19,8.80,9.55,8.16,9.0000,130158,116962700,10.57;2024-02-08,6.81,7.96,6.75,7.9600,72098,53192700,5.85;2024-02-07,7.67,7.68,6.53,6.6300,83146,58043500,6.75;2024-02-06,7.64,8.15,7.03,7.6800,75503,56701700,6.13;2024-02-05,9.11,9.13,7.62,7.9200,70915,57164200,5.76;2024-02-02,9.80,10.24,8.84,9.1500,44770,42217200,3.64;2024-02-01,10.07,10.36,9.66,9.8400,49452,49076600,4.02;2024-01-31,11.68,11.68,10.32,10.4000,45819,49157100,3.72;2024-01-30,11.48,11.49,11.01,11.0300,23060,25750600,1.87;2024-01-29,12.00,12.16,11.27,11.3500,28581,32865500,2.32;2024-01-26,11.88,12.20,11.71,11.9700,36088,43372900,2.93;2024-01-25,11.16,11.86,11.06,11.7900,37550,43370700,3.05;2024-01-24,11.06,11.43,10.79,11.1800,34376,38315800,2.79;2024-01-23,11.45,11.53,10.90,11.0500,43426,47857900,3.53;2024-01-22,12.63,12.63,11.30,11.4200,52777,62550800,4.29;2024-01-19,12.70,12.70,12.31,12.3500,36717,45717100,2.98;2024-01-18,12.68,12.89,12.40,12.7000,53960,68193200,4.38;2024-01-17,13.04,13.25,12.89,12.8900,44493,57985700,3.61;2024-01-16,13.06,13.07,12.74,12.9700,37374,48396800,3.03;2024-01-15,12.88,13.03,12.66,12.9700,44234,57231000,3.59;2024-01-12,13.24,13.24,12.82,12.8400,52217,67775500,4.24;2024-01-11,13.03,13.07,12.78,12.9600,70140,90755600,5.70;2024-01-10,12.78,13.30,12.77,13.0600,80540,105224800,6.54;2024-01-09,12.60,13.03,12.60,12.9100,76685,98830500,6.23;2024-01-08,13.15,13.19,12.61,12.6300,84284,108022000,6.84;2024-01-05,13.64,13.79,12.97,13.1100,137545,182002700,11.17;2024-01-04,14.00,14.40,13.57,13.7500,178359,246425300,14.48;2024-01-03,15.01,15.25,14.03,14.0500,296102,429191900,24.04;2024-01-02,12.88,15.17,12.86,15.1700,219301,320107000,17.81;2023-12-29,12.34,12.83,12.12,12.6400,36343,45531100,2.95;2023-12-28,11.90,12.25,11.76,12.1600,22225,26855400,1.80;2023-12-27,11.80,11.95,11.64,11.8600,15642,18456100,1.27;2023-12-26,11.84,11.91,11.66,11.7300,17089,20090300,1.39;2023-12-25,12.16,12.19,11.81,11.8400,23450,27899000,1.90;2023-12-22,12.24,12.33,11.92,12.0100,23225,28106300,1.89;2023-12-21,12.18,12.26,11.81,12.2500,26504,31892400,2.15;2023-12-20,12.29,12.44,12.10,12.1500,19185,23542600,1.56;2023-12-19,12.14,12.39,12.14,12.3000,26371,32317300,2.14;2023-12-18,12.25,12.57,12.15,12.2200,28650,35299300,2.33;2023-12-15,12.42,12.44,12.10,12.2500,16034,19554300,1.30;2023-12-14,12.30,12.48,12.22,12.2700,17639,21726700,1.43;2023-12-13,12.22,12.37,12.04,12.2100,23022,28140800,1.87;2023-12-12,12.07,12.20,11.83,12.1400,31033,37363300,2.52;2023-12-11,12.05,12.37,11.91,12.0000,45061,54394800,3.66;2023-12-08,12.61,12.66,12.03,12.0500,45851,56022100,3.72;2023-12-07,12.90,12.99,12.43,12.5100,41230,52208900,3.35;2023-12-06,12.72,13.02,12.62,12.9300,55241,71197500,4.49;2023-12-05,12.93,13.13,12.51,12.5900,56352,71388200,4.58;2023-12-04,12.40,13.33,12.37,13.1400,68911,89062000,5.60;2023-12-01,12.43,12.45,12.20,12.2200,25934,31826600,2.11;2023-11-30,12.56,12.66,12.19,12.3800,36973,45549500,3.00;2023-11-29,12.85,13.03,12.54,12.6500,46320,59001100,3.76;2023-11-28,12.30,13.15,12.15,12.8100,64442,82471300,5.23;2023-11-27,12.09,12.42,12.04,12.3000,30705,37646500,2.49;2023-11-24,12.25,12.30,11.97,12.0400,18886,22760400,1.53;2023-11-23,12.07,12.23,11.98,12.1600,20970,25402500,1.70;2023-11-22,12.21,12.27,12.03,12.0500,16886,20489000,1.37;2023-11-21,12.27,12.40,12.13,12.1500,17664,21613200,1.43;2023-11-20,12.22,12.35,12.00,12.3000,26011,31670900,2.11;2023-11-17,12.04,12.21,11.88,12.0900,25575,30899200,2.08;2023-11-16,12.01,12.08,11.92,11.9500,17608,21110800,1.43;2023-11-15,12.22,12.22,11.95,12.0400,19634,23663800,1.59;2023-11-14,12.27,12.27,12.08,12.1600,23298,28293900,1.89;2023-11-13,12.15,12.38,12.08,12.2100,26978,32885900,2.19;2023-11-10,12.02,12.19,11.82,12.0200,24612,29643300,2.00;2023-11-09,12.10,12.35,12.02,12.0400,31156,37857800,2.53;2023-11-08,12.30,12.43,11.99,12.0300,32402,39299900,2.63;2023-11-07,12.10,12.16,11.89,12.1500,32340,38942000,2.63;2023-11-06,11.98,12.08,11.84,12.0300,34148,40866400,2.77;2023-11-03,11.97,12.06,11.78,11.8100,29555,35216400,2.40;2023-11-02,11.86,12.01,11.80,11.8800,29925,35618200,2.43;2023-11-01,11.73,11.99,11.60,11.8600,46694,55262800,3.79;2023-10-31,11.76,11.88,11.59,11.7100,35947,42084000,2.92;2023-10-30,11.88,12.06,11.65,11.7100,69242,81716000,5.62;2023-10-27,11.70,12.43,11.45,12.0400,84932,102240300,6.90;2023-10-26,11.48,11.76,11.32,11.5700,69791,80905300,5.67;2023-10-25,11.43,11.81,11.36,11.4500,81788,94174000,6.64;2023-10-24,10.40,11.05,10.40,10.9700,34627,37802400,2.79;2023-10-23,10.68,10.75,10.33,10.4000,17698,18527300,1.43