[{"seq":672152342,"ctime":1761879702,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672152342.shtml","title":"\u5357\u5174\u80a1\u4efd\u4e09\u5b63\u62a5\uff1a\u7ecf\u8425\u97e7\u6027\u51f8\u663e\uff0c\u201c\u9ad8\u7aef\u88c5\u5907+\u6570\u5b57\u7ecf\u6d4e\u201d\u53cc\u9a71\u52a8","source":"\u8d22\u95fb","stocks":"002757","type":"news"},{"seq":672152104,"ctime":1761878789,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672152104.shtml","title":"\u62ff\u5956 \u5c55\u4f1a\u4e0a\u79c0\u808c\u8089\u7b49 \u5357\u5174\u80a1\u4efd\u6700\u8fd1\u6709\u70b9\u5fd9 \u521a\u53d1\u5e03\u7684\u7b2c\u4e09\u5b63\u5ea6\u62a5\u53c8\u6709\u54ea\u4e9b\u4eae\u70b9","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002757","type":"news"},{"seq":54673737,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54673737.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002757","type":"notice"},{"seq":672093997,"ctime":1761725864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672093997.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u8425\u6536\u4e3a8.18\u4ebf\u5143 \u540c\u6bd4\u589e\u957f5.06%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002757","type":"yidong"},{"seq":671382240,"ctime":1758696782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671382240.shtml","title":"\u5357\u5174\u80a1\u4efd\u63a7\u80a1\u80a1\u4e1c\u7b49\u62df\u5957\u73b01.6\u4ebf \u5df2\u5957\u73b01.3\u4ebf\u53bb\u5e74\u4e8f\u635f","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002757","type":"news"},{"seq":671092419,"ctime":1757654787,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671092419.shtml","title":"\u5357\u5174\u80a1\u4efd\u667a\u80fd\u88c5\u5907\u4eae\u76f8\u5bb6\u535a\u4f1a\uff0c\u677f\u5f0f\u5bb6\u5177\u8bbe\u5907\u9886\u8dd1\u8005\u53cc\u7ebf\u62d3\u5c55\u6d77\u5185\u5916\u5e02\u573a","source":"\u8d22\u95fb","stocks":"002757","type":"news"},{"seq":671066732,"ctime":1757586759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671066732.shtml","title":"\u559c\u8baf\uff1a\u5357\u5174\u88c5\u5907\u2014\u2014NCL210H \u8363\u83b72025\u56fd\u9645\u6728\u5de5\u5c55\u3010\u6280\u672f\u521b\u65b0\u7c7b\u3011\u5956\u9879","source":"\u5357\u5174\u80a1\u4efd\u5b98\u5fae","stocks":"002757","type":"yidong"},{"seq":670963975,"ctime":1757324340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670963975.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u6210\u672c\u63a7\u5236","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002757","type":"yidong"},{"seq":670747644,"ctime":1756436481,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670747644.shtml","title":"\u5357\u5174\u80a1\u4efd\u534a\u5e74\u62a5\uff1a\u677f\u5f0f\u5bb6\u5177\u88c5\u5907\u5236\u9020\u518d\u5347\u7ea7\uff0cIDC\u9a76\u5165\u6570\u5b57\u7ecf\u6d4e\u6df1\u6c34\u533a","source":"\u8d22\u95fb","stocks":"002757","type":"news"},{"seq":53923325,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53923325.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002757","type":"notice"},{"seq":53923405,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53923405.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002757","type":"notice"},{"seq":670694917,"ctime":1756295869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670694917.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da65979.59\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d63.84%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002757","type":"yidong"},{"seq":670672542,"ctime":1756255012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670672542.shtml","title":"\u201c\u4eba\u5de5\u667a\u80fd+\u201d\u884c\u52a8\u786e\u5b9a6\u5927\u91cd\u70b9 \u5f3a\u53168\u9879\u57fa\u7840\u652f\u6491","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":"002757","type":"news"},{"seq":670379943,"ctime":1755173409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670379943.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a\u516c\u53f8\u5b50\u516c\u53f8\u552f\u4e00\u7f51\u7edc\u81ea\u5efa\u7684\u6570\u636e\u4e2d\u5fc3\u5728\u5efa\u8bbe\u4e0e\u8fd0\u8425\u4e0a\u9075\u5faa\u8282\u80fd\u3001\u4f4e\u78b3\u539f\u5219","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002757","type":"yidong"},{"seq":670317162,"ctime":1754998789,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670317162.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a\u5b50\u516c\u53f8\u552f\u4e00\u7f51\u7edc\u76ee\u524d\u4e0eOpenAl\u65e0\u4e1a\u52a1\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002757","type":"yidong"},{"seq":670043692,"ctime":1753952402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670043692.shtml","title":"\u5357\u5174\u80a1\u4efd07\u670831\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002757","type":"yidong"},{"seq":670039642,"ctime":1753941886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670039642.shtml","title":"AI\u5e94\u7528\u6982\u5ff5\u4e0a\u626c\uff0c\u6613\u70b9\u5929\u4e0b20%\u6da8\u505c\uff0c\u6167\u535a\u4e91\u901a\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002757","type":"news"},{"seq":669834958,"ctime":1753237346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669834958.shtml","title":"\u5168\u7403AI\u7b97\u529b\u519b\u5907\u7ade\u8d5b\u5347\u7ea7\uff0c\u5357\u5174\u80a1\u4efdIDC\u4e1a\u52a1\u501f\u4e1c\u98ce\u7a33\u6b65\u524d\u884c","source":"\u8d22\u95fb","stocks":"002757","type":"news"},{"seq":669736045,"ctime":1752829201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669736045.shtml","title":"\u5357\u5174\u80a1\u4efd07\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002757","type":"yidong"},{"seq":669727534,"ctime":1752802260,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669727534.shtml","title":"AI\u667a\u80fd\u4f53\u6982\u5ff5\u80a1\u5f00\u76d8\u6d3b\u8dc3\uff0c\u5357\u5174\u80a1\u4efd\u4e00\u5b57\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002757","type":"news"},{"seq":53235963,"ctime":1752509244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53235963.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002757","type":"notice"},{"seq":669271295,"ctime":1751269882,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669271295.shtml","title":"\u5357\u5174\u80a1\u4efd06\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002757","type":"yidong"},{"seq":668963222,"ctime":1750160459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668963222.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a\u516c\u53f8\u5b50\u516c\u53f8\u552f\u4e00\u7f51\u7edc\u76ee\u524d\u6ca1\u6709\u4e3a\u4eac\u4e1c\u91d1\u878d\u63d0\u4f9b\u7b97\u529b\u670d\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002757","type":"yidong"},{"seq":668455347,"ctime":1748309277,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668455347.shtml","title":"\u5357\u5174\u80a1\u4efd\u4e0a\u5e02\u5341\u5468\u5e74\uff1a\u7825\u783a\u594b\u8fdb\uff0c\u667a\u521b\u672a\u6765","source":"\u8d22\u95fb","stocks":"002757","type":"news"},{"seq":668428744,"ctime":1748244993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250526\/668428744.shtml","title":"\u4e2d\u56fd\u4fe1\u901a\u9662\u8054\u5408\u591a\u5bb6\u5934\u90e8\u4f01\u4e1a\u53d1\u5e03\u8f6f\u4ef6\u5f00\u53d1\u667a\u80fd\u4f53\u6807\u51c6","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002757","type":"news"},{"seq":668176474,"ctime":1747272786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250515\/668176474.shtml","title":"\u4e91\u8ba1\u7b97\u677f\u5757\u76d8\u521d\u4e0b\u632b\uff0c\u5b8f\u666f\u79d1\u6280\u8dcc\u8d857%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002757","type":"yidong"},{"seq":668121868,"ctime":1747122699,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250513\/668121868.shtml","title":"\u5357\u5174\u80a1\u4efd05\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002757","type":"yidong"},{"seq":668118845,"ctime":1747110936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250513\/668118845.shtml","title":"Manus\uff0c\u5f00\u653e\u6ce8\u518c\uff01\u66fe\u201c\u4e00\u7801\u96be\u6c42\u201d","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u90d1\u8403\u9896","stocks":"002757","type":"news"},{"seq":668117012,"ctime":1747103441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250513\/668117012.shtml","title":"AI\u667a\u80fd\u4f53\u5927\u6d88\u606f\uff01Manus\u5ba3\u5e03\uff1a\u5411\u6240\u6709\u4eba\u5f00\u653e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002757","type":"news"},{"seq":668115017,"ctime":1747100117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250513\/668115017.shtml","title":"\u7b97\u529b\u79df\u8d41\u677f\u5757\u76d8\u521d\u6d3b\u8dc3\uff0c\u5357\u5174\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002757","type":"news"}]

2025-12-12,16.37,16.54,16.22,16.4000,72100,117455200,2.56;2025-12-11,16.73,17.32,16.41,16.6600,88323,148489400,3.13;2025-12-10,16.51,16.88,16.45,16.7600,45745,76355800,1.62;2025-12-09,16.51,17.14,16.51,16.6500,64749,109102500,2.30;2025-12-08,16.46,16.77,16.45,16.6600,51476,85740000,1.82;2025-12-05,16.22,16.66,15.95,16.4800,61863,101110100,2.19;2025-12-04,16.70,16.73,16.18,16.1900,56521,92226800,2.00;2025-12-03,17.18,17.19,16.58,16.6500,65740,110130400,2.33;2025-12-02,17.40,17.40,17.10,17.1200,54639,93905300,1.94;2025-12-01,17.00,17.67,17.00,17.4300,107316,187142500,3.80;2025-11-28,16.91,17.12,16.85,17.0600,31310,53163300,1.11;2025-11-27,17.09,17.17,16.85,16.9700,36964,63031600,1.31;2025-11-26,17.25,17.50,17.04,17.1000,50313,86773900,1.78;2025-11-25,17.05,17.45,17.01,17.3700,76965,133373400,2.73;2025-11-24,16.46,17.14,16.35,17.0500,70903,119323600,2.51;2025-11-21,16.90,17.08,16.37,16.4600,64442,107158900,2.28;2025-11-20,17.15,17.24,16.86,16.9400,43089,73311600,1.53;2025-11-19,17.58,17.63,17.04,17.1000,54671,94090600,1.94;2025-11-18,17.31,17.66,17.28,17.5100,68126,119275900,2.42;2025-11-17,17.06,17.47,17.05,17.4000,54398,94256200,1.93;2025-11-14,17.18,17.28,17.06,17.0700,43714,75047500,1.55;2025-11-13,17.16,17.38,17.01,17.3100,45997,78997200,1.63;2025-11-12,17.36,17.44,17.05,17.1200,58739,101123000,2.08;2025-11-11,17.42,17.86,17.31,17.4500,67887,119120400,2.41;2025-11-10,17.50,17.65,17.34,17.4700,47241,82516600,1.67;2025-11-07,17.46,17.48,17.30,17.3100,38612,67054400,1.37;2025-11-06,17.62,17.71,17.47,17.4800,45416,79523100,1.61;2025-11-05,17.66,17.82,17.53,17.6800,39617,70065700,1.40;2025-11-04,17.80,17.89,17.63,17.8200,50394,89380800,1.79;2025-11-03,17.67,17.95,17.52,17.8800,83563,148690600,2.96;2025-10-31,17.14,17.71,17.10,17.6300,114118,199849300,4.05;2025-10-30,17.19,17.49,17.09,17.1600,83380,144391500,2.96;2025-10-29,17.01,17.10,16.95,17.0400,35521,60440200,1.26;2025-10-28,17.22,17.26,17.04,17.1100,35412,60794900,1.26;2025-10-27,17.30,17.34,17.18,17.2200,40868,70427500,1.45;2025-10-24,17.11,17.30,17.10,17.2000,38328,65920800,1.36;2025-10-23,17.06,17.20,16.85,17.1800,43755,74363700,1.55;2025-10-22,17.22,17.31,17.10,17.1400,38816,66731900,1.38;2025-10-21,16.91,17.25,16.81,17.1500,44274,75504900,1.57;2025-10-20,16.93,16.96,16.73,16.8400,34202,57642400,1.21;2025-10-17,17.13,17.18,16.69,16.7100,50103,84742800,1.78;2025-10-16,17.38,17.38,17.10,17.1300,39576,67972200,1.40;2025-10-15,17.18,17.39,17.00,17.3700,52670,90877400,1.87;2025-10-14,17.48,17.56,17.06,17.0800,58345,100811800,2.07;2025-10-13,17.00,17.44,16.71,17.3600,67457,115888900,2.39;2025-10-10,17.90,17.99,17.71,17.7100,68933,122784500,2.44;2025-10-09,18.03,18.23,17.90,18.0900,91752,165527600,3.25;2025-09-30,18.32,18.55,18.02,18.3000,98589,180341000,3.50;2025-09-29,17.60,18.56,17.50,17.9300,91827,165408200,3.26;2025-09-26,18.02,18.13,17.67,17.6700,78998,140887100,2.80;2025-09-25,17.88,18.54,17.81,18.2000,100005,182868900,3.55;2025-09-24,17.60,18.05,17.47,18.0200,112929,200311500,4.00;2025-09-23,18.50,18.55,17.66,18.0100,87508,157229000,3.10;2025-09-22,18.53,18.65,18.32,18.4100,51468,94898100,1.82;2025-09-19,18.72,18.87,18.40,18.4300,65314,121324300,2.32;2025-09-18,19.00,19.19,18.55,18.6500,109292,206712900,3.87;2025-09-17,19.01,19.27,18.88,19.1000,85052,162337300,3.02;2025-09-16,18.92,19.09,18.80,19.0500,66924,126670400,2.37;2025-09-15,19.17,19.23,18.80,18.9700,90156,170972700,3.20;2025-09-12,19.09,19.65,19.03,19.3000,129001,249035800,4.57;2025-09-11,18.73,19.08,18.73,19.0300,87709,165808000,3.11;2025-09-10,18.80,18.88,18.62,18.6900,57604,108025400,2.04;2025-09-09,19.02,19.16,18.71,18.7400,75240,141909200,2.67;2025-09-08,18.91,19.15,18.76,19.0100,84308,159927200,2.99;2025-09-05,18.60,19.04,18.39,19.0400,106650,200730700,3.78;2025-09-04,18.83,18.99,18.15,18.5100,91959,171548900,3.26;2025-09-03,19.24,19.35,18.73,18.7300,87562,166218700,3.10;2025-09-02,19.98,20.08,19.13,19.2400,117421,228280500,4.16;2025-09-01,19.71,20.03,19.71,19.9500,102323,203551800,3.63;2025-08-29,20.00,20.10,19.69,19.6900,145038,287404800,5.14;2025-08-28,20.01,20.40,19.61,20.1900,275847,553739700,9.78;2025-08-27,22.29,22.51,20.74,20.7700,403610,872061000,14.31;2025-08-26,20.98,21.55,20.80,20.8900,192694,406538000,6.83;2025-08-25,21.24,21.47,20.88,21.0500,275927,583555600,9.78;2025-08-22,20.70,21.19,20.61,21.1500,313783,660017800,11.12;2025-08-21,20.56,20.86,20.20,20.8500,261333,538183100,9.27;2025-08-20,20.35,20.56,20.12,20.5500,153638,312627900,5.45;2025-08-19,20.41,20.85,20.23,20.5500,229196,471215700,8.13;2025-08-18,20.28,20.60,20.18,20.4200,220701,451217100,7.82;2025-08-15,19.80,20.25,19.75,20.2100,126349,254098100,4.48;2025-08-14,20.53,20.53,19.85,19.8600,233789,471346400,8.29;2025-08-13,20.44,20.88,20.31,20.6900,233620,480582500,8.28;2025-08-12,20.30,20.64,20.30,20.4400,163803,334878600,5.81;2025-08-11,20.10,20.53,20.02,20.5100,210696,428713800,7.47;2025-08-08,20.90,21.18,20.16,20.2200,467843,966187100,16.59;2025-08-07,22.55,22.69,21.80,21.9000,395344,875212900,14.02;2025-08-06,21.85,22.49,21.64,22.1500,510406,1124435900,18.10;2025-08-05,21.20,22.89,20.68,22.2200,708532,1524297100,25.12;2025-08-04,21.12,21.93,20.91,21.6300,586225,1257569000,20.78;2025-08-01,22.32,22.80,20.57,21.2200,948817,2058704400,33.64;2025-07-31,21.78,21.78,20.79,21.7800,783905,1696453200,27.79;2025-07-30,19.20,20.15,19.12,19.8000,365757,718909700,12.97;2025-07-29,19.03,19.40,18.88,19.2800,171857,328923600,6.09;2025-07-28,19.40,19.65,18.91,19.2200,206168,394560800,7.31;2025-07-25,19.42,19.93,19.15,19.3900,320920,625594400,11.38;2025-07-24,19.00,19.15,18.86,19.0500,149086,283236600,5.29;2025-07-23,18.75,19.20,18.61,18.9800,200353,379244400,7.10;2025-07-22,19.52,19.57,18.81,18.9100,294154,558845700,10.43;2025-07-21,19.04,19.76,18.61,19.4000,523898,1008715600,18.57;2025-07-18,20.02,20.02,19.57,20.0200,422749,846189600,14.99;2025-07-17,17.84,18.50,17.82,18.2000,174528,317647700,6.19;2025-07-16,18.00,18.44,17.90,17.9700,155964,283429200,5.53;2025-07-15,17.57,18.37,17.42,18.2000,200031,357345300,7.09;2025-07-14,17.92,18.05,17.75,17.8000,70051,124869500,2.48;2025-07-11,18.19,18.26,17.88,17.9500,158600,286791900,5.62;2025-07-10,18.23,18.73,18.00,18.3600,128662,236150500,4.56;2025-07-09,18.23,18.37,18.07,18.2700,85784,156318500,3.04;2025-07-08,17.95,18.23,17.81,18.1800,66081,119408600,2.34;2025-07-07,17.88,18.01,17.71,17.9400,51607,92284600,1.83;2025-07-04,18.10,18.35,17.92,17.9300,83813,151924200,2.97;2025-07-03,18.36,18.38,18.09,18.2000,53533,97409400,1.90;2025-07-02,18.41,18.41,18.06,18.1700,84513,153750900,3.00;2025-07-01,18.81,18.94,18.37,18.4700,190867,353735400,6.77;2025-06-30,18.19,19.75,18.05,18.9600,305700,583434700,10.84;2025-06-27,17.86,18.15,17.83,17.9500,64806,116659600,2.30;2025-06-26,18.04,18.36,17.84,17.9500,99262,179776700,3.52;2025-06-25,17.75,18.10,17.72,18.0300,86042,153999800,3.05;2025-06-24,17.32,17.88,17.32,17.7500,86169,152504300,3.06;2025-06-23,16.95,17.35,16.90,17.3000,59194,101798800,2.10;2025-06-20,17.28,17.49,17.01,17.1200,65122,111897900,2.31;2025-06-19,17.90,18.05,17.34,17.3700,85073,150331000,3.02;2025-06-18,18.30,18.30,17.76,17.8800,89366,159961700,3.17;2025-06-17,18.65,18.66,18.21,18.2200,83838,153973700,2.97;2025-06-16,18.30,18.74,18.21,18.6700,72350,134207600,2.57