[{"seq":666771539,"ctime":1742222345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250317\/666771539.shtml","title":"\u6613\u5929\u80a1\u4efd\u5fae\u6da80.56% \u667a\u80fd\u5236\u9020\u653f\u7b56\u5229\u597d\u91ca\u653e\u884c\u4e1a\u6f5c\u80fd","source":"\u91d1\u878d\u754c","stocks":300812,"type":"yidong"},{"seq":666544311,"ctime":1741334114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250307\/666544311.shtml","title":"\u6613\u5929\u80a1\u4efd03\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300812,"type":"yidong"},{"seq":666076085,"ctime":1739780717,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250217\/666076085.shtml","title":"\u6613\u5929\u80a1\u4efd\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u4e2d\u5c71\u6613\u5929\u83b7\u9ad8\u65b0\u6280\u672f\u4f01\u4e1a\u8bc1\u4e66","source":"\u91d1\u878d\u754c","stocks":300812,"type":"news"},{"seq":665988227,"ctime":1739367782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250212\/665988227.shtml","title":"\u6613\u5929\u80a1\u4efd\uff1a\u9762\u677f\u6a21\u7ec4\u8bbe\u5907\u4f18\u52bf\u4e0d\u518d\uff0c\u534a\u5bfc\u4f53\u8bbe\u5907\u80fd\u5426\u9006\u8f6c\u9893\u52bf","source":"\u5168\u666f\u8d22\u7ecf","author":"\u5168\u5c0f\u666f","stocks":300812,"type":"news"},{"seq":665904855,"ctime":1739175138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250210\/665904855.shtml","title":"\u6613\u5929\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651444.15\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300812,"type":"yidong"},{"seq":665855696,"ctime":1738895488,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250207\/665855696.shtml","title":"\u6613\u5929\u80a1\u4efd\u9884\u8ba12024\u5e74\u8f6c\u4e8f 2020\u5e74IPO\u52df4\u4ebf\u534e\u6797\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300812,"type":"news"},{"seq":665825276,"ctime":1738814223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250206\/665825276.shtml","title":"\u6613\u5929\u80a1\u4efd\uff1a\u80a1\u6743\u8f6c\u8ba9\u4e8b\u9879\u6b63\u5728\u8fdb\u884c\u4e2d\uff0c\u5f85\u6df1\u5733\u8bc1\u5238\u4ea4\u6613\u6240\u5ba1\u6838\u540e\u529e\u7406\u8fc7\u6237\u624b\u7eed","source":"\u91d1\u878d\u754c","stocks":300812,"type":"news"},{"seq":665658792,"ctime":1737541400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250122\/665658792.shtml","title":"\u6613\u5929\u80a1\u4efd\uff1a\u65e5\u5e38\u7ecf\u8425\u91cd\u8981\u5408\u540c\u8fdb\u5c55","source":"\u91d1\u878d\u754c","stocks":300812,"type":"news"},{"seq":50586973,"ctime":1737389243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250121\/50586973.shtml","title":"\u6613\u5929\u80a1\u4efd\uff1a2024\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300812,"type":"notice"},{"seq":665596846,"ctime":1737368000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250120\/665596846.shtml","title":"\u6613\u5929\u80a1\u4efd\uff1a\u9884\u8ba12024\u5e74\u51c0\u5229\u6da6\u4e8f\u635f8000\u4e07\u5143\u20131.14\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300812,"type":"yidong"},{"seq":665385550,"ctime":1736506743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250110\/665385550.shtml","title":"\u6613\u5929\u80a1\u4efd\uff1a2022 \u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u7b2c\u4e00\u7c7b\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b8c\u6210","source":"\u91d1\u878d\u754c","stocks":300812,"type":"news"},{"seq":50501015,"ctime":1736438668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250110\/50501015.shtml","title":"\u6613\u5929\u80a1\u4efd\uff1a\u5173\u4e8e2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u7b2c\u4e00\u7c7b\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300812,"type":"notice"},{"seq":665226811,"ctime":1736175114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250106\/665226811.shtml","title":"\u96f7\u9e1f\u201c\u8054\u59fb\u201d\u963f\u91cc\u731b\u653bAI\u773c\u955c\uff0c2025\u5e74\u6709\u671b\u6210\u4e3aAI\u773c\u955c\u5143\u5e74","source":"\u91d1\u878d\u754c\u2014\u673a\u4f1a\u60c5\u62a5","stocks":300812,"type":"yidong"},{"seq":664580664,"ctime":1734422583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241217\/664580664.shtml","title":"\u6613\u5929\u80a1\u4efd\uff1a\u79ef\u6781\u63a2\u7d22\u5e76\u8d2d\u91cd\u7ec4\u7b49\u65b9\u5f0f\uff0c\u4ee5\u4fc3\u8fdb\u516c\u53f8\u957f\u671f\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u91d1\u878d\u754c","stocks":300812,"type":"news"},{"seq":664463258,"ctime":1734010594,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241212\/664463258.shtml","title":"\u6613\u5929\u80a1\u4efd\uff1a\u901a\u8fc7\u6301\u7eed\u7814\u53d1\u6295\u5165\u548c\u5e02\u573a\u8425\u9500\u7f51\u7edc\u5efa\u8bbe\u5de9\u56fa\u9886\u5148\u5730\u4f4d\uff0c\u5b5c\u5b5c\u4e0d\u5026\u6062\u590d\u7684\u50ac\u5316\u5242\u5e94\u6536\u8d26\u6b3e","source":"\u91d1\u878d\u754c","stocks":300812,"type":"news"},{"seq":663831269,"ctime":1732495935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663831269.shtml","title":"\u6613\u5929\u80a1\u4efd\uff1a\u5b50\u516c\u53f8\u5fae\u7ec4\u534a\u5bfc\u4f53\u8425\u4e1a\u6536\u5165\u5360\u6bd4\u9010\u5e74\u589e\u957f","source":"\u91d1\u878d\u754c","stocks":300812,"type":"news"},{"seq":49923145,"ctime":1731600268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241115\/49923145.shtml","title":"\u6613\u5929\u80a1\u4efd\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u51cf\u8d44\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300812,"type":"notice"},{"seq":663074537,"ctime":1730447843,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663074537.shtml","title":"\u6613\u5929\u80a1\u4efd11\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300812,"type":"yidong"},{"seq":662910312,"ctime":1730189480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662910312.shtml","title":"\u6613\u5929\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654129.39\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300812,"type":"yidong"},{"seq":662850809,"ctime":1730085445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662850809.shtml","title":"\u6613\u5929\u80a1\u4efd\u524d\u4e09\u5b63\u8f6c\u4e8f 2020\u5e74\u4e0a\u5e02\u52df4\u4ebf\u5143\u534e\u6797\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300812,"type":"yidong"},{"seq":662822458,"ctime":1729856908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662822458.shtml","title":"\u6613\u5929\u80a1\u4efd\uff1a\u4e0e\u63a7\u80a1\u5b50\u516c\u53f8\u5fae\u7ec4\u534a\u5bfc\u4f53\u7b7e\u8ba2\u589e\u8d44\u534f\u8bae","source":"\u91d1\u878d\u754c","stocks":300812,"type":"news"},{"seq":662797125,"ctime":1729842902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797125.shtml","title":"\u6613\u5929\u80a1\u4efd10\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300812,"type":"yidong"},{"seq":662698921,"ctime":1729670160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662698921.shtml","title":"\u6613\u5929\u80a1\u4efd10\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300812,"type":"yidong"},{"seq":662651184,"ctime":1729583829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662651184.shtml","title":"\u6613\u5929\u80a1\u4efd10\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300812,"type":"yidong"},{"seq":662509571,"ctime":1729151584,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241017\/662509571.shtml","title":"\u6613\u5929\u80a1\u4efd10\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300812,"type":"yidong"},{"seq":662390512,"ctime":1728902470,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662390512.shtml","title":"\u6613\u5929\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u3001\u9ad8\u7ba1\u7b49\u51cf\u6301\u8ba1\u5212\u671f\u9650\u5c4a\u6ee1","source":"\u91d1\u878d\u754c","stocks":300812,"type":"news"},{"seq":662176437,"ctime":1728374303,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662176437.shtml","title":"\u6613\u5929\u80a1\u4efd10\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300812,"type":"yidong"},{"seq":662004450,"ctime":1727342464,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/662004450.shtml","title":"\u6613\u5929\u80a1\u4efd\uff1a\u622a\u81f32024\u5e746\u670830\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a24,753\u6237","source":"\u91d1\u878d\u754c","stocks":300812,"type":"news"},{"seq":662004309,"ctime":1727342360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/662004309.shtml","title":"\u6613\u5929\u80a1\u4efd\uff1a\u516c\u53f8\u4ea7\u54c1\u53ef\u5e94\u7528\u4e8e\u65b0\u80fd\u6e90\u6c7d\u8f66\u8f66\u8f7d\u663e\u793a\u9886\u57df","source":"\u91d1\u878d\u754c","stocks":300812,"type":"news"}]

2025-03-18,21.73,21.91,21.51,21.7000,27935,60617000,3.01;2025-03-17,21.73,21.88,21.50,21.7200,29990,65134800,3.23;2025-03-14,21.27,21.80,20.87,21.6000,45649,97302000,4.92;2025-03-13,21.88,21.99,21.06,21.2700,47398,101448800,5.11;2025-03-12,21.87,22.22,21.76,21.9600,49883,109716800,5.38;2025-03-11,21.58,21.90,21.48,21.8500,50557,109639600,5.45;2025-03-10,21.95,22.37,21.71,21.8900,85207,187298300,9.19;2025-03-07,21.41,23.58,21.01,22.1300,159796,357386600,17.24;2025-03-06,20.80,21.60,20.50,21.3900,51692,109646200,5.58;2025-03-05,20.62,20.89,20.35,20.7700,37980,78334500,4.10;2025-03-04,20.00,20.59,19.81,20.5800,32332,65820200,3.49;2025-03-03,19.90,20.62,19.62,20.0600,36584,73991800,3.95;2025-02-28,21.06,21.14,19.81,19.9600,44853,91185800,4.84;2025-02-27,21.60,21.65,20.75,21.1800,40942,86540600,4.42;2025-02-26,21.67,21.84,21.30,21.5700,35574,76549700,3.84;2025-02-25,21.19,21.78,21.11,21.5500,43070,92837300,4.65;2025-02-24,21.48,21.57,21.06,21.4800,33866,72285600,3.65;2025-02-21,21.41,21.57,21.00,21.4600,44504,94966300,4.80;2025-02-20,21.20,21.56,21.02,21.4800,45000,96126600,4.85;2025-02-19,20.33,21.13,20.30,21.1100,34253,71387700,3.69;2025-02-18,21.01,21.38,20.30,20.3900,45017,94099200,4.86;2025-02-17,20.97,21.19,20.72,20.9900,32983,69158600,3.56;2025-02-14,20.93,20.95,20.45,20.8500,35353,73257900,3.81;2025-02-13,21.34,21.34,20.73,20.8200,30904,64731300,3.33;2025-02-12,21.06,21.37,20.95,21.3400,34106,72228000,3.68;2025-02-11,21.44,21.49,21.01,21.1000,32498,68796100,3.51;2025-02-10,21.00,21.61,20.72,21.4400,52039,110224300,5.61;2025-02-07,20.98,21.24,20.45,20.7800,58823,123113700,6.35;2025-02-06,19.88,20.46,19.62,20.3300,32384,65217600,3.49;2025-02-05,19.40,19.76,19.20,19.7000,29298,57333600,3.16;2025-01-27,20.20,20.37,19.06,19.0900,40453,78857800,4.36;2025-01-24,19.30,20.09,19.19,19.9500,31683,62178500,3.42;2025-01-23,19.90,20.15,19.38,19.4000,44769,88776200,4.83;2025-01-22,19.93,20.12,19.40,19.5400,53937,106171500,5.82;2025-01-21,20.17,20.67,19.48,19.9500,68213,136072000,7.36;2025-01-20,21.09,21.34,20.86,21.0900,31404,66335200,3.39;2025-01-17,20.80,21.15,20.51,20.8600,30206,62953000,3.26;2025-01-16,20.97,21.39,20.72,20.9100,29969,63145500,3.23;2025-01-15,21.39,21.49,20.80,20.9700,31348,65980100,3.38;2025-01-14,20.23,21.41,20.18,21.2700,38078,79666600,4.11;2025-01-13,19.78,20.22,19.02,20.1600,29970,59163700,3.23;2025-01-10,20.70,20.99,19.80,19.8200,29273,59917700,3.23;2025-01-09,20.70,21.17,20.62,20.7400,28241,59165000,3.11;2025-01-08,20.97,21.08,20.03,20.7200,35441,73306800,3.91;2025-01-07,20.21,21.00,20.12,21.0000,35295,72757900,3.89;2025-01-06,20.42,20.65,19.50,20.1300,40271,81278900,4.44;2025-01-03,21.85,22.05,20.41,20.4500,36626,77287900,4.04;2025-01-02,22.01,22.33,21.12,21.4100,30466,66117500,3.36;2024-12-31,23.38,23.38,22.04,22.0400,30617,68896600,3.38;2024-12-30,23.38,23.66,22.59,23.0800,29175,67750800,3.22;2024-12-27,23.70,24.15,23.31,23.3200,29421,69852300,3.24;2024-12-26,22.99,23.64,22.66,23.5900,28002,65598800,3.09;2024-12-25,23.50,23.50,22.38,22.8000,30041,68568000,3.31;2024-12-24,23.69,24.07,22.95,23.4800,32357,75872800,3.57;2024-12-23,25.17,25.36,23.38,23.5300,46739,113334600,5.15;2024-12-20,24.47,25.39,24.10,24.9700,53354,133541200,5.88;2024-12-19,23.48,24.56,23.30,24.4800,40993,98837400,4.52;2024-12-18,23.69,24.13,23.01,23.7100,34232,81118800,3.77;2024-12-17,24.54,24.86,23.45,23.5400,37705,90364100,4.16;2024-12-16,25.22,25.42,24.37,24.5800,43612,108213400,4.81;2024-12-13,25.22,25.72,24.76,25.1700,60942,153799000,6.72;2024-12-12,25.33,25.43,24.78,25.2500,35219,88338400,3.88;2024-12-11,24.90,25.39,24.68,25.1900,39834,99871300,4.39;2024-12-10,25.16,25.35,24.71,25.0200,45501,113819500,5.02;2024-12-09,24.44,24.86,24.15,24.4300,30307,74167500,3.34;2024-12-06,24.76,24.82,24.13,24.6200,35838,87842900,3.95;2024-12-05,24.30,24.96,24.20,24.7800,27499,67997600,3.03;2024-12-04,25.26,25.55,24.37,24.5400,41213,102326600,4.54;2024-12-03,25.26,25.50,24.78,25.1400,39136,98353200,4.31;2024-12-02,25.37,25.65,25.15,25.3800,47524,120670600,5.24;2024-11-29,25.29,25.77,24.46,25.3800,62304,156474200,6.87;2024-11-28,25.67,26.45,25.13,25.5200,62607,161170100,6.90;2024-11-27,24.77,25.31,23.80,25.3100,53399,130367200,5.89;2024-11-26,25.19,26.27,25.04,25.1100,41378,105728200,4.56;2024-11-25,25.22,25.30,24.51,25.3000,38175,94911100,4.21;2024-11-22,26.27,26.40,24.75,24.8000,41200,105677900,4.54;2024-11-21,26.15,26.93,25.77,26.2600,46534,122678700,5.13;2024-11-20,25.58,26.30,25.51,26.3000,51079,133236800,5.63;2024-11-19,24.94,25.71,24.71,25.6900,55629,139919300,6.13;2024-11-18,26.10,26.33,24.11,24.4800,67728,168122700,7.47;2024-11-15,26.80,27.64,25.89,25.9200,66661,178689300,7.35;2024-11-14,27.96,28.40,26.88,26.9600,59195,162750900,6.53;2024-11-13,28.39,28.59,27.13,28.2200,90857,252717600,10.02;2024-11-12,29.00,29.98,28.20,28.8000,143031,416458400,15.77;2024-11-11,28.12,29.23,28.12,28.9000,132455,381423700,14.60;2024-11-08,28.25,29.27,27.72,27.8200,127790,363425500,14.09;2024-11-07,27.52,28.75,27.30,28.3300,116587,327901100,12.85;2024-11-06,27.46,29.26,27.43,27.9500,156049,440585600,17.20;2024-11-05,26.38,27.80,26.20,27.4300,118556,318867700,13.07;2024-11-04,25.89,27.28,25.30,26.4300,96676,255733100,10.66;2024-11-01,29.20,30.35,26.00,26.1500,182074,506974100,20.07;2024-10-31,27.35,29.86,27.29,28.7800,206595,591276200,22.77;2024-10-30,26.70,28.28,26.38,27.3700,132183,360240000,14.57;2024-10-29,27.50,28.96,26.60,26.7000,176704,483819300,19.48;2024-10-28,26.28,28.10,25.84,28.0700,204101,548908300,22.50;2024-10-25,26.03,27.40,25.30,26.7000,169191,445266300,18.83;2024-10-24,26.00,26.76,24.68,25.5000,162069,412089700,18.03;2024-10-23,26.00,28.50,25.93,26.8000,265037,713461800,29.49;2024-10-22,24.32,29.10,24.32,27.8100,322091,892696200,35.84;2024-10-21,23.21,25.00,23.20,24.2500,139983,342045900,15.58;2024-10-18,22.45,23.98,22.05,23.5900,146516,342416600,16.30;2024-10-17,21.15,24.00,21.15,22.4800,152101,341207900,16.93;2024-10-16,21.02,21.50,20.62,20.8800,53696,112766500,5.97;2024-10-15,21.61,22.44,21.31,21.4400,57908,127068000,6.44;2024-10-14,21.25,21.69,20.67,21.6400,49772,105949200,5.54;2024-10-11,22.02,22.03,20.57,20.9400,57083,121244300,6.35;2024-10-10,22.60,23.07,21.81,22.0100,69514,155939800,7.74;2024-10-09,25.10,25.11,22.10,22.1500,120274,284001900,13.38;2024-10-08,26.80,26.80,23.17,26.4000,172985,436061200,19.25;2024-09-30,20.88,22.98,20.21,22.5500,139454,298938800,15.52;2024-09-27,18.70,20.00,18.65,19.7500,77069,149278700,8.58;2024-09-26,18.01,18.43,17.89,18.4300,39168,71344100,4.36;2024-09-25,17.79,18.39,17.79,18.0100,45682,82824800,5.08;2024-09-24,17.26,17.85,17.03,17.7600,35056,61356300,3.90;2024-09-23,17.18,17.39,16.95,17.2400,22060,38082200,2.45;2024-09-20,17.43,17.55,17.05,17.0600,23703,40797800,2.64