[{"seq":666713643,"ctime":1741940090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666713643.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u53a8\u536b\u7535\u5668\u6307\u6570\u6da82.61%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.22%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603551,"type":"yidong"},{"seq":666704556,"ctime":1741915446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666704556.shtml","title":"\u5965\u666e\u79d1\u6280\u6210\u7acb\u65b0\u516c\u53f8 \u542b\u53ef\u7a7f\u6234\u667a\u80fd\u8bbe\u5907\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603551,"type":"news"},{"seq":666544682,"ctime":1741334630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250307\/666544682.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u53a8\u536b\u7535\u5668\u6307\u6570\u6da80.58%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.98%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603551,"type":"yidong"},{"seq":51041947,"ctime":1741277177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250307\/51041947.shtml","title":"\u5965\u666e\u79d1\u6280\uff1a\u5173\u4e8e 2023 \u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u90e8\u5206\u7b2c\u4e09\u6b21\u6388\u4e88\u7b2c\u4e00\u4e2a\u89e3\u9501\u671f\u89e3\u9501\u6761\u4ef6\u6210\u5c31\u66a8\u4e0a\u5e02\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603551,"type":"notice"},{"seq":51041971,"ctime":1741276842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250307\/51041971.shtml","title":"\u5965\u666e\u79d1\u6280\uff1a\u4e0a\u6d77\u9526\u5929\u57ce\uff08\u676d\u5dde\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e09\u6b21\u6388\u4e88\u7b2c\u4e00\u4e2a\u89e3\u9501\u671f\u89e3\u9501\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603551,"type":"notice"},{"seq":666530865,"ctime":1741268415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250306\/666530865.shtml","title":"\u5965\u666e\u79d1\u6280\uff1a14\u4e07\u80a1\u9650\u552e\u80a1\u5c06\u4e8e3\u670813\u65e5\u4e0a\u5e02\u6d41\u901a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603551,"type":"news"},{"seq":666199722,"ctime":1740124689,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250221\/666199722.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u53a8\u536b\u7535\u5668\u6307\u6570\u6da87.20%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65706.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603551,"type":"yidong"},{"seq":666139672,"ctime":1739953985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250219\/666139672.shtml","title":"\u5965\u666e\u79d1\u6280\u5c06\u4e8e3\u67087\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u51cf\u5c11\u6ce8\u518c\u8d44\u672c\u53ca\u4fee\u8ba2\u516c\u53f8\u7ae0\u7a0b\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":603551,"type":"news"},{"seq":666078282,"ctime":1739786188,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250217\/666078282.shtml","title":"\u5965\u666e\u79d1\u6280\u5b8c\u6210\u56de\u8d2d2.42%\u80a1\u4efd \u8017\u8d441\u4ebf\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":603551,"type":"news"},{"seq":666034613,"ctime":1739519621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250214\/666034613.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u53a8\u536b\u7535\u5668\u6307\u6570\u6da85.08%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.78%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603551,"type":"yidong"},{"seq":665796584,"ctime":1738741290,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665796584.shtml","title":"\u5965\u666e\u79d1\u6280\u5df2\u8017\u8d448798.94\u4e07\u5143\u56de\u8d2d2.13%\u80a1\u4efd","source":"\u667a\u901a\u8d22\u7ecf","stocks":603551,"type":"news"},{"seq":665624716,"ctime":1737447082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250121\/665624716.shtml","title":"\u5965\u666e\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651006.05\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603551,"type":"yidong"},{"seq":665593615,"ctime":1737360668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250120\/665593615.shtml","title":"\u5965\u666e\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651036.32\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603551,"type":"yidong"},{"seq":665514320,"ctime":1736985613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250116\/665514320.shtml","title":"\u4f18\u60e0\u7ec6\u5219\u516c\u5e03\uff01\u4e70\u624b\u673a\u3001\u5bb6\u7535\u4ee5\u65e7\u6362\u65b0\u53ef\u4eab\u8865\u8d34","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u718a\u5f66\u838e","stocks":603551,"type":"news"},{"seq":665463570,"ctime":1736841115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250114\/665463570.shtml","title":"\u5965\u666e\u79d1\u6280\u7d2f\u8ba1\u56de\u8d2d808\u4e07\u80a1 \u56de\u8d2d\u91d1\u989d\u8fbe8304\u4e07\u5143","source":"\u8d22\u4e2d\u793e","stocks":603551,"type":"news"},{"seq":665149975,"ctime":1735894093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250103\/665149975.shtml","title":"\u5965\u666e\u79d1\u6280\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u6d59\u6c5f\u5965\u666e\u91cd\u65b0\u901a\u8fc7\u9ad8\u65b0\u6280\u672f\u4f01\u4e1a\u8ba4\u5b9a","source":"\u91d1\u878d\u754c","stocks":603551,"type":"news"},{"seq":665097327,"ctime":1735803311,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250102\/665097327.shtml","title":"\u5965\u666e\u79d1\u6280\u5df2\u8017\u8d447324.62\u4e07\u5143\u56de\u8d2d1.78%\u80a1\u4efd","source":"\u667a\u901a\u8d22\u7ecf","stocks":603551,"type":"news"},{"seq":50155161,"ctime":1733760377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241210\/50155161.shtml","title":"\u5965\u666e\u79d1\u6280\uff1a\u5173\u4e8e 2023 \u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u90e8\u5206\u7b2c\u4e8c\u6b21\u6388\u4e88\u7b2c\u4e00\u4e2a\u89e3\u9501\u671f\u89e3\u9501\u6761\u4ef6\u6210\u5c31\u66a8\u4e0a\u5e02\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603551,"type":"notice"},{"seq":50155171,"ctime":1733760042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241210\/50155171.shtml","title":"\u5965\u666e\u79d1\u6280\uff1a\u56fd\u6d69\u5f8b\u5e08(\u676d\u5dde) \u4e8b\u52a1\u6240\u5173\u4e8e2023 \u5e74\u9650\u5236\u6027\u80a1\u7968\u9884\u7559\u90e8\u5206\u7b2c\u4e8c\u6b21\u6388\u4e88\u7b2c\u4e00\u4e2a\u89e3\u9501\u671f\u89e3\u9501\u76f8\u5173\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603551,"type":"notice"},{"seq":664308451,"ctime":1733740375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241209\/664308451.shtml","title":"\u5965\u666e\u79d1\u6280\u5c06\u4e8e12\u670825\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u6ce8\u9500\u516c\u53f8\u56de\u8d2d\u4e13\u7528\u8bc1\u5238\u8d26\u6237\u80a1\u4efd\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":603551,"type":"news"},{"seq":663699279,"ctime":1732087975,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241120\/663699279.shtml","title":"\u5965\u666e\u79d1\u6280\uff1a\u53d1\u5e03\u201c\u63d0\u8d28\u589e\u6548\u91cd\u56de\u62a5\u201d\u884c\u52a8\u65b9\u6848","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603551,"type":"yidong"},{"seq":663395472,"ctime":1731312775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663395472.shtml","title":"\u5965\u666e\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651010.27\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603551,"type":"yidong"},{"seq":49777423,"ctime":1730736377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241105\/49777423.shtml","title":"\u5965\u666e\u79d1\u6280\uff1a\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u90e8\u5206\u6388\u4e88\u7b2c\u4e00\u4e2a\u89e3\u9501\u671f\u89e3\u9501\u6761\u4ef6\u6210\u5c31\u66a8\u4e0a\u5e02\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603551,"type":"notice"},{"seq":49777419,"ctime":1730736042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241105\/49777419.shtml","title":"\u5965\u666e\u79d1\u6280\uff1a\u56fd\u6d69\u5f8b\u5e08\uff08\u676d\u5dde\uff09\u4e8b\u52a1\u6240\u5173\u4e8e\u5965\u666e\u667a\u80fd\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u9884\u7559\u90e8\u5206\u7b2c\u4e00\u6b21\u89e3\u9501\u76f8\u5173\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603551,"type":"notice"},{"seq":663171605,"ctime":1730724252,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663171605.shtml","title":"\u5965\u666e\u79d1\u6280\uff1a\u672a\u6765\u5c06\u6301\u7eed\u63a8\u51fa\u66f4\u591a\u6027\u4ef7\u6bd4\u9ad8\u7684\u590d\u5408\u529f\u80fd\u7535\u5668\u4ea7\u54c1","source":"\u65b0\u4eac\u62a5","stocks":603551,"type":"yidong"},{"seq":663135672,"ctime":1730700499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663135672.shtml","title":"2024\u5e74Q3\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u5965\u666e\u79d1\u6280","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":603551,"type":"yidong"},{"seq":49658785,"ctime":1730131650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241029\/49658785.shtml","title":"\u5965\u666e\u79d1\u6280\uff1a\u5965\u666e\u79d1\u62802024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603551,"type":"notice"},{"seq":662177055,"ctime":1728375167,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662177055.shtml","title":"\u5965\u666e\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651103.01\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603551,"type":"yidong"}]

2025-04-17,9.80,10.10,9.79,10.0600,19421,19405600,0.50;2025-04-16,9.98,10.00,9.69,9.8500,14573,14312300,0.37;2025-04-15,10.03,10.03,9.90,9.9800,10610,10573200,0.27;2025-04-14,9.99,10.10,9.93,10.0300,14712,14717200,0.38;2025-04-11,9.89,10.04,9.89,9.9700,11678,11633300,0.30;2025-04-10,9.87,10.06,9.87,9.9700,21992,21934100,0.57;2025-04-09,9.78,9.93,9.40,9.8200,28591,27633400,0.74;2025-04-08,9.90,10.10,9.71,9.9200,28734,28516500,0.74;2025-04-07,10.00,10.20,9.68,9.9000,52581,51889800,1.35;2025-04-03,10.87,10.97,10.64,10.7500,26049,28053800,0.67;2025-04-02,10.70,11.05,10.63,10.9900,38199,41708600,0.98;2025-04-01,10.51,10.85,10.51,10.6900,17409,18634200,0.45;2025-03-31,10.55,10.88,10.47,10.5900,30425,32521000,0.78;2025-03-28,10.54,10.79,10.54,10.5600,29903,31853300,0.77;2025-03-27,10.63,10.67,10.52,10.5400,16011,16924400,0.41;2025-03-26,10.54,10.69,10.54,10.6800,11506,12224500,0.30;2025-03-25,10.58,10.64,10.45,10.6000,16460,17342300,0.42;2025-03-24,10.71,10.77,10.46,10.5800,19724,20944600,0.51;2025-03-21,10.78,10.94,10.65,10.6600,23195,24994000,0.60;2025-03-20,10.93,11.05,10.83,10.8600,15196,16642700,0.39;2025-03-19,10.95,11.19,10.90,11.0000,28442,31360800,0.73;2025-03-18,10.87,10.97,10.78,10.9500,17695,19200500,0.46;2025-03-17,10.96,11.00,10.87,10.9200,16790,18343800,0.43;2025-03-14,10.62,10.87,10.61,10.8400,19313,20796900,0.50;2025-03-13,10.70,10.72,10.56,10.6500,14090,14997300,0.36;2025-03-12,10.76,10.87,10.62,10.6600,21163,22649100,0.54;2025-03-11,10.83,10.85,10.53,10.7400,27455,29278200,0.71;2025-03-10,10.87,10.96,10.79,10.9100,12507,13596000,0.32;2025-03-07,11.03,11.06,10.85,10.9000,14823,16183500,0.38;2025-03-06,11.45,11.45,10.98,11.0400,19135,21171200,0.49;2025-03-05,11.13,11.13,10.88,11.0300,10970,12012200,0.28;2025-03-04,11.00,11.16,10.91,11.1300,10003,11089800,0.26;2025-03-03,11.00,11.17,10.91,10.9700,18261,20169100,0.47;2025-02-28,11.28,11.33,10.96,11.0100,16480,18331600,0.42;2025-02-27,11.19,11.31,11.05,11.2700,19391,21702000,0.50;2025-02-26,10.86,11.33,10.86,11.1900,22198,24865200,0.57;2025-02-25,10.93,11.06,10.86,10.9500,13439,14740100,0.35;2025-02-24,10.82,11.04,10.74,10.9800,21102,23059400,0.54;2025-02-21,10.88,10.92,10.73,10.8300,13622,14713700,0.35;2025-02-20,10.64,10.96,10.62,10.9000,23530,25495300,0.61;2025-02-19,10.57,10.66,10.53,10.6400,9069,9623500,0.23;2025-02-18,10.78,10.86,10.52,10.5700,21323,22756500,0.55;2025-02-17,10.82,10.88,10.70,10.8500,16117,17410000,0.40;2025-02-14,10.71,10.83,10.68,10.7600,13295,14296600,0.33;2025-02-13,10.72,10.88,10.68,10.7600,16663,17975400,0.42;2025-02-12,10.76,10.82,10.69,10.7600,21828,23447300,0.55;2025-02-11,10.83,10.84,10.61,10.7700,17991,19307200,0.45;2025-02-10,10.64,10.82,10.50,10.8200,25430,27181700,0.64;2025-02-07,10.66,10.73,10.53,10.6400,22104,23503800,0.55;2025-02-06,10.50,10.80,10.32,10.6600,30651,32385500,0.77;2025-02-05,10.67,10.75,10.40,10.5700,23232,24491100,0.58;2025-01-27,10.62,10.84,10.57,10.6000,20857,22296900,0.52;2025-01-24,10.58,10.75,10.50,10.6100,19646,20826200,0.49;2025-01-23,10.80,10.85,10.60,10.6200,21848,23407800,0.55;2025-01-22,10.80,10.95,10.61,10.6600,18863,20192100,0.47;2025-01-21,10.88,11.07,10.74,10.9500,30569,33340800,0.76;2025-01-20,10.50,11.19,10.48,10.9400,57141,62500600,1.43;2025-01-17,10.82,10.82,10.33,10.5500,36941,38874300,0.92;2025-01-16,10.47,11.04,10.37,10.9300,54557,59155200,1.36;2025-01-15,10.40,10.50,10.30,10.3500,13315,13853200,0.33;2025-01-14,10.17,10.47,10.17,10.4000,16616,17196500,0.42;2025-01-13,9.98,10.27,9.93,10.1700,18995,19203300,0.48;2025-01-10,10.51,10.51,10.10,10.1100,24752,25406300,0.62;2025-01-09,10.67,10.73,10.45,10.5100,19223,20298600,0.48;2025-01-08,10.74,10.85,10.52,10.6900,21784,23322500,0.54;2025-01-07,10.75,10.96,10.61,10.7900,17178,18484600,0.43;2025-01-06,10.67,10.88,10.40,10.7100,26537,28340600,0.66;2025-01-03,10.77,11.20,10.60,10.6800,39128,42682500,0.98;2025-01-02,10.70,11.05,10.61,10.7700,27589,29893700,0.69;2024-12-31,11.00,11.07,10.58,10.6800,28512,30682600,0.71;2024-12-30,11.06,11.14,10.89,10.9900,14274,15715000,0.36;2024-12-27,10.96,11.19,10.88,11.0600,18158,20102700,0.45;2024-12-26,10.90,11.06,10.90,10.9600,10872,11931200,0.27;2024-12-25,11.09,11.09,10.78,10.9000,14493,15784000,0.36;2024-12-24,11.02,11.12,10.86,11.0900,17524,19335100,0.44;2024-12-23,11.29,11.36,10.88,10.9200,24455,27117300,0.61;2024-12-20,11.27,11.43,11.18,11.2900,16390,18501100,0.41;2024-12-19,11.20,11.33,11.06,11.2700,15401,17264100,0.39;2024-12-18,11.14,11.34,11.03,11.2600,28570,32088700,0.71;2024-12-17,11.56,11.66,11.01,11.0900,37210,41752500,0.93;2024-12-16,11.67,11.80,11.45,11.5300,25226,29101200,0.63;2024-12-13,11.90,11.96,11.56,11.6500,31013,36309500,0.78;2024-12-12,11.86,11.99,11.75,11.9000,38418,45617800,0.96;2024-12-11,11.71,12.27,11.66,11.8600,41725,49785200,1.04;2024-12-10,11.51,11.79,11.48,11.7100,41155,47863700,1.03;2024-12-09,11.27,11.39,11.16,11.3200,20989,23668800,0.53;2024-12-06,11.31,11.36,11.20,11.2700,17497,19717300,0.44;2024-12-05,11.11,11.35,11.05,11.3000,21564,24305300,0.54;2024-12-04,11.28,11.35,11.00,11.1100,20128,22508800,0.50;2024-12-03,11.25,11.27,11.09,11.2400,15358,17193400,0.38;2024-12-02,11.18,11.30,11.14,11.2400,18410,20678900,0.46;2024-11-29,11.00,11.30,10.95,11.2300,30143,33717700,0.75;2024-11-28,11.14,11.22,10.97,11.0400,19138,21221200,0.48;2024-11-27,10.72,11.18,10.62,11.1800,34671,38158600,0.87;2024-11-26,10.92,11.05,10.69,10.7700,14049,15231700,0.35;2024-11-25,10.75,10.97,10.66,10.8900,23201,25135600,0.58;2024-11-22,11.15,11.24,10.76,10.7800,21738,23911200,0.54;2024-11-21,11.14,11.32,11.06,11.1500,17334,19363000,0.43;2024-11-20,11.16,11.22,11.06,11.1500,20546,22840800,0.51;2024-11-19,10.88,11.22,10.80,11.2200,24073,26581500,0.60;2024-11-18,11.25,11.28,10.71,10.8000,26244,28606300,0.66;2024-11-15,10.96,11.40,10.91,11.1400,32003,35745000,0.80;2024-11-14,11.21,11.38,11.03,11.0500,20755,23251500,0.52;2024-11-13,11.26,11.40,11.03,11.2100,21741,24395600,0.54;2024-11-12,11.40,11.45,11.19,11.3200,49118,55691200,1.23;2024-11-11,10.70,11.53,10.58,11.3700,88848,99125500,2.22;2024-11-08,10.77,10.81,10.49,10.6600,23822,25357300,0.60;2024-11-07,10.52,10.81,10.45,10.7700,28674,30543200,0.72;2024-11-06,10.49,10.54,10.34,10.5200,23682,24717200,0.59;2024-11-05,10.40,10.47,10.31,10.4400,22817,23735800,0.57;2024-11-04,10.10,10.59,10.10,10.4000,23179,24053800,0.58;2024-11-01,10.34,10.48,10.10,10.1200,20988,21545700,0.53;2024-10-31,10.48,10.54,10.26,10.4300,18681,19464400,0.47;2024-10-30,10.73,10.73,10.41,10.4600,28421,29955100,0.71;2024-10-29,10.85,10.88,10.60,10.7000,29758,31885300,0.74;2024-10-28,10.66,10.89,10.52,10.8500,33656,36252000,0.84;2024-10-25,10.80,10.94,10.57,10.6700,46024,49372300,1.15;2024-10-24,10.42,10.86,10.38,10.8000,56894,60707600,1.42;2024-10-23,10.35,10.53,10.24,10.4000,28243,29286000,0.71;2024-10-22,10.18,10.42,10.12,10.3500,37080,38228500,0.93;2024-10-21,10.11,10.33,10.08,10.1600,37608,38351000,0.94