[{"seq":656966666,"ctime":1713334545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656966666.shtml","title":"LightCounting\u7814\u7a76\u62a5\u544a\u63ed\u793a\u9ad8\u901f\u94dc\u7f06\u5e02\u573a\u672a\u6765\u4e94\u5e74\u5c06\u9ad8\u901f\u589e\u957f\uff0c\u76f8\u5173\u4ea7\u4e1a\u94fe\u6709\u671b\u53d7\u76ca","source":"\u91d1\u878d\u754c","stocks":300843,"type":"news","yidong":"1"},{"seq":656819057,"ctime":1712901695,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656819057.shtml","title":"\u94dc\u7f06\u9ad8\u901f\u8fde\u63a5\u6280\u672f\u5f15\u9886\u6570\u636e\u4e2d\u5fc3\u53ca\u7f51\u7edc\u8bbe\u5907\u9769\u65b0\uff0c\u5e02\u573a\u9884\u6d4b\u4e94\u5e74\u5185\u589e\u901f\u8fc5\u731b\uff0c\u76f8\u5173\u6982\u5ff5\u80a1\u53d7\u5173\u6ce8","source":"\u91d1\u878d\u754c","stocks":300843,"type":"news"},{"seq":656815951,"ctime":1712887388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656815951.shtml","title":"\u94dc\u7f06\u9ad8\u901f\u8fde\u63a5\u6982\u5ff5\u9707\u8361\u8d70\u5f3a\uff0c\u6c83\u5c14\u6838\u6750\u6da8\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300843,"type":"news"},{"seq":656638766,"ctime":1712542401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656638766.shtml","title":"\u80dc\u84dd\u8f6c\u503a\u4e0b\u8dcc2.06%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738740.19%","source":"\u91d1\u878d\u754c","stocks":300843,"type":"news"},{"seq":656573559,"ctime":1712107992,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240403\/656573559.shtml","title":"\u98de\u884c\u6c7d\u8f66\u6982\u5ff5\u76d8\u521d\u8d70\u4f4e\uff0c\u738b\u5b50\u65b0\u6750\u8dcc\u8d859%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300843,"type":"news","yidong":"1"},{"seq":656482769,"ctime":1711937578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656482769.shtml","title":"\u94dc\u7f06\u9ad8\u901f\u8fde\u63a5\u6982\u5ff5\u65e9\u76d8\u4e0b\u632b\uff0c\u6c83\u5c14\u6838\u6750\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300843,"type":"news"},{"seq":656333904,"ctime":1711503810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656333904.shtml","title":"\u94dc\u7f06\u9ad8\u901f\u8fde\u63a5\u6982\u5ff5\u80a1\u76d8\u521d\u6301\u7eed\u4e0b\u632b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300843,"type":"news","yidong":"1"},{"seq":656292442,"ctime":1711432329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656292442.shtml","title":"\u6838\u6c61\u6c34\u9884\u8b66\u89e6\u52a8\u5e02\u573a\u795e\u7ecf\uff1a\u6e05\u534e\u56e2\u961f\u6a21\u62df\u7ed3\u679c\u63ed\u793a\u5f71\u54cd\u8def\u5f84\uff0c\u6838\u6c61\u67d3\u9632\u6cbb\u6982\u5ff5\u80a1\u5e94\u58f0\u6ce2\u52a8","source":"\u91d1\u878d\u754c","stocks":300843,"type":"yidong","yidong":"1"},{"seq":656289652,"ctime":1711420115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656289652.shtml","title":"\u9ad8\u901f\u8fde\u63a5\u6982\u5ff5\u518d\u5ea6\u6d3b\u8dc3\uff0c\u6c83\u5c14\u6838\u67505\u65e5\u6da8\u8fd160%\uff0c\u80dc\u84dd\u80a1\u4efd\u7b49\u8d70\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300843,"type":"news","yidong":"1"},{"seq":656288797,"ctime":1711417951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656288797.shtml","title":"\u94dc\u7f06\u9ad8\u901f\u8fde\u63a5\u6982\u5ff5\u80a1\u5feb\u901f\u62c9\u5347\uff0c\u80dc\u84dd\u80a1\u4efd\u6da8\u8d8515%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300843,"type":"news","yidong":"1"},{"seq":656288499,"ctime":1711417317,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656288499.shtml","title":"\u80dc\u84dd\u8f6c\u503a\u4e0a\u6da82.55%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738723.11%","source":"\u91d1\u878d\u754c","stocks":300843,"type":"news","yidong":"1"},{"seq":656243741,"ctime":1711336819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656243741.shtml","title":"\u4f4e\u4f4d\u53cd\u5f39\u8d8535%\uff01\u4e2d\u8bc12000ETF\u534e\u590f\u8dcc\u5e45\u6301\u7eed\u6536\u7a84","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300843,"type":"news"},{"seq":656241833,"ctime":1711330972,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656241833.shtml","title":"\u80dc\u84dd\u8f6c\u503a\u4e0a\u6da83.85%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738717.73%","source":"\u91d1\u878d\u754c","stocks":300843,"type":"news"},{"seq":656202812,"ctime":1711100365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656202812.shtml","title":"\u80dc\u84dd\u80a1\u4efd\uff1a\u6709\u751f\u4ea7\u53ef\u4ee5\u5e94\u7528\u5728\u670d\u52a1\u5668\u7b49\u7b97\u529b\u8bbe\u5907\u7684\u94dc\u7f06\u9ad8\u901f\u8fde\u63a5\u5668\u4ea7\u54c1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300843,"type":"news","yidong":"1"},{"seq":656199334,"ctime":1711098005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656199334.shtml","title":"\u80dc\u84dd\u80a1\u4efd03\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300843,"type":"yidong","yidong":"1"},{"seq":656195283,"ctime":1711091780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656195283.shtml","title":"A\u80a1\u5e02\u573a\u56de\u987e\uff1a\u6307\u6570\u96c6\u4f53\u4e0b\u632b\uff0cAI\u5e94\u7528\u6982\u5ff5\u80a1\u6210\u5e02\u573a\u4eae\u70b9","source":"\u91d1\u878d\u754c","stocks":300843,"type":"news","yidong":"1"},{"seq":656191670,"ctime":1711078527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656191670.shtml","title":"\u80dc\u84dd\u80a1\u4efd\u7b49\u6210\u7acb\u80fd\u6e90\u79d1\u6280\u516c\u53f8 \u542bAI\u884c\u4e1a\u5e94\u7528\u7cfb\u7edf\u96c6\u6210\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u675c\u7fbd","stocks":300843,"type":"yidong","yidong":"1"},{"seq":656190992,"ctime":1711076327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656190992.shtml","title":"\u94dc\u7f06\u9ad8\u901f\u8fde\u63a5\u6982\u5ff5\u80a1\u6301\u7eed\u8d70\u5f3a\uff0c\u80dc\u84dd\u80a1\u4efd20cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300843,"type":"news","yidong":"1"},{"seq":656147614,"ctime":1711008634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656147614.shtml","title":"\u80dc\u84dd\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651398.93\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300843,"type":"yidong"},{"seq":655222580,"ctime":1708566241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655222580.shtml","title":"\u80dc\u84dd\u8f6c\u503a\u4e0a\u6da82.05%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738771.45%","source":"\u91d1\u878d\u754c","stocks":300843,"type":"news"},{"seq":655089070,"ctime":1708306921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655089070.shtml","title":"\u80dc\u84dd\u8f6c\u503a\u4e0a\u6da82.23%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738782.85%","source":"\u91d1\u878d\u754c","stocks":300843,"type":"news"},{"seq":655022734,"ctime":1707369083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655022734.shtml","title":"\u80dc\u84dd\u8f6c\u503a\u4e0a\u6da82.03%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738790.17%","source":"\u91d1\u878d\u754c","stocks":300843,"type":"news","yidong":"1"},{"seq":654905190,"ctime":1707291779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654905190.shtml","title":"\u80dc\u84dd\u80a1\u4efd02\u67087\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":300843,"type":"yidong"},{"seq":654903729,"ctime":1707288678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654903729.shtml","title":"\u80dc\u84dd\u8f6c\u503a\u4e0b\u8dcc2.08%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u7387112.35%","source":"\u91d1\u878d\u754c","stocks":300843,"type":"news"},{"seq":654833916,"ctime":1707205723,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833916.shtml","title":"\u80dc\u84dd\u80a1\u4efd02\u67086\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":300843,"type":"yidong"},{"seq":654449873,"ctime":1706165532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654449873.shtml","title":"\u80dc\u84dd\u8f6c\u503a\u4e0a\u6da82.03%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738738.74%","source":"\u91d1\u878d\u754c","stocks":300843,"type":"news"},{"seq":652947961,"ctime":1701944178,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231207\/652947961.shtml","title":"\u80dc\u84dd\u80a1\u4efd\uff1a\u516c\u53f8\u4e0e\u5e7f\u4e1c\u534e\u5764\u5efa\u8bbe\u96c6\u56e2\u7b7e\u7f721.2\u4ebf\u5143\u300a\u5efa\u8bbe\u5de5\u7a0b\u65bd\u5de5\u5408\u540c\u300b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300843,"type":"yidong"},{"seq":651789553,"ctime":1698833962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231101\/651789553.shtml","title":"2023\u5e74Q3\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u80dc\u84dd\u80a1\u4efd","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":300843,"type":"yidong"},{"seq":44900873,"ctime":1698595650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231030\/44900873.shtml","title":"\u80dc\u84dd\u80a1\u4efd\uff1a2023\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300843,"type":"notice"}]
2024-04-19,18.55,19.00,18.35,18.7300,59257,110423400,4.19;2024-04-18,18.27,19.63,17.82,18.7800,93150,175304200,6.59;2024-04-17,17.00,18.50,17.00,18.4000,64181,115136100,4.54;2024-04-16,17.75,18.07,16.02,16.5100,76454,128495600,5.41;2024-04-15,19.36,19.88,17.98,18.2900,85155,159298400,6.02;2024-04-12,19.20,21.07,19.20,19.9400,93422,188280700,6.61;2024-04-11,19.18,19.85,19.04,19.1700,53236,103480200,3.77;2024-04-10,19.96,20.21,18.85,19.2800,80424,155868300,5.69;2024-04-09,19.63,20.30,19.48,19.9600,67462,134012400,4.77;2024-04-08,20.50,20.84,19.39,19.4800,87732,173822400,6.21;2024-04-03,22.05,22.35,20.21,20.6200,110370,232508300,7.81;2024-04-02,22.16,23.56,22.02,23.2800,152809,349731800,10.81;2024-04-01,22.60,22.60,21.51,22.2800,124379,272906500,8.80;2024-03-29,23.01,23.49,22.00,22.7200,135928,308370700,9.62;2024-03-28,21.68,23.82,20.87,23.3800,159200,361079500,11.26;2024-03-27,23.50,24.50,21.55,21.8700,164695,377111000,11.65;2024-03-26,22.68,27.60,22.68,26.0800,227964,575412400,16.13;2024-03-25,24.48,26.17,22.52,23.3700,220500,542048400,15.60;2024-03-22,18.88,22.18,18.73,22.1800,111891,228481100,7.92;2024-03-21,18.87,19.03,18.00,18.4800,63292,117566900,4.48;2024-03-20,18.48,19.27,17.98,18.8900,71691,133740000,5.07;2024-03-19,17.58,18.89,17.36,18.2900,46152,83221000,3.26;2024-03-18,17.24,17.75,16.94,17.7500,23895,41347000,1.69;2024-03-15,16.38,17.13,16.38,17.1100,21449,36135300,1.52;2024-03-14,16.86,16.98,16.25,16.4900,16825,27903200,1.19;2024-03-13,16.76,17.13,16.66,16.8800,17242,29060100,1.22;2024-03-12,16.32,16.73,16.32,16.7100,19466,32227300,1.38;2024-03-11,16.26,16.41,16.02,16.4100,16666,27050600,1.18;2024-03-08,15.99,16.29,15.76,16.2100,18650,29964100,1.32;2024-03-07,15.96,16.35,15.70,15.8600,16372,26290200,1.16;2024-03-06,16.01,16.17,15.55,15.9500,16994,26988000,1.20;2024-03-05,16.23,16.40,15.90,16.0300,19731,31880100,1.40;2024-03-04,16.60,16.68,15.78,16.2300,25831,41752100,1.83;2024-03-01,15.71,16.50,15.62,16.3500,29212,47121500,2.07;2024-02-29,15.00,15.71,14.81,15.7000,28870,44222100,2.04;2024-02-28,17.05,17.29,14.91,14.9200,44397,70978200,3.14;2024-02-27,16.15,16.96,16.00,16.9600,22786,37643700,1.61;2024-02-26,16.30,16.72,15.89,16.1800,25889,42196200,1.83;2024-02-23,15.48,16.40,15.32,16.2700,29197,46100700,2.07;2024-02-22,14.32,15.65,14.32,15.4800,21687,33073000,1.53;2024-02-21,13.95,15.15,13.72,14.5400,23477,34295800,1.66;2024-02-20,13.70,14.11,13.50,14.0000,24509,34082500,1.73;2024-02-19,12.83,14.14,12.83,13.9400,48644,66836200,3.44;2024-02-08,11.04,12.85,10.76,12.7600,60686,71895000,4.29;2024-02-07,12.50,12.51,10.95,11.3000,54452,62712400,3.85;2024-02-06,12.74,12.94,11.19,12.4300,49078,58912900,3.47;2024-02-05,14.75,14.75,12.00,12.7600,47973,61446900,3.39;2024-02-02,15.94,16.21,14.26,14.7700,31517,47909300,2.23;2024-02-01,15.96,16.22,15.30,15.8500,25058,39355300,1.77;2024-01-31,17.13,17.13,15.92,15.9800,20898,34274300,1.48;2024-01-30,17.84,18.24,17.11,17.1600,19663,34419700,1.39;2024-01-29,18.98,19.10,17.96,18.1200,13215,24223500,0.93;2024-01-26,19.43,19.43,18.62,18.6600,13851,26123600,0.98;2024-01-25,17.95,18.95,17.81,18.9400,18225,33642900,1.29;2024-01-24,18.35,18.41,17.30,18.0000,22939,40901900,1.62;2024-01-23,18.44,18.88,17.79,17.9900,21281,38409800,1.51;2024-01-22,19.95,20.20,18.59,18.7400,18039,34937900,1.28;2024-01-19,20.80,20.80,19.71,19.9500,18389,36853700,1.30;2024-01-18,20.58,20.68,19.64,20.4000,17502,35140600,1.24;2024-01-17,21.15,21.65,20.61,20.7200,9853,20791100,0.70;2024-01-16,21.75,21.75,21.02,21.3200,9672,20602200,0.68;2024-01-15,21.55,21.86,21.29,21.4800,11718,25270800,0.83;2024-01-12,21.95,22.06,21.51,21.5500,9912,21537000,0.70;2024-01-11,21.46,21.92,21.31,21.8500,9543,20677500,0.68;2024-01-10,21.83,21.94,21.27,21.5300,12567,27091800,0.89;2024-01-09,21.88,22.17,21.72,21.9300,13999,30758900,0.99;2024-01-08,22.15,22.31,21.66,21.6600,13645,29854300,0.97;2024-01-05,22.80,23.05,22.06,22.1800,11259,25260100,0.80;2024-01-04,22.90,22.90,22.52,22.6500,10932,24748300,0.77;2024-01-03,22.99,23.08,22.61,22.9000,12919,29495900,0.91;2024-01-02,22.97,23.10,22.73,22.9200,14306,32845000,1.01;2023-12-29,22.24,22.98,21.83,22.9800,15933,36197000,1.12;2023-12-28,21.79,22.30,21.40,22.1800,11438,25134900,0.81;2023-12-27,21.40,21.86,21.01,21.8000,13975,30124300,0.99;2023-12-26,22.34,22.34,21.21,21.4200,12935,27708000,0.91;2023-12-25,21.60,21.95,21.43,21.8800,14568,31692700,1.03;2023-12-22,22.05,22.34,21.64,21.7300,9091,19943200,0.64;2023-12-21,22.19,22.20,21.40,22.1400,12736,27863200,0.90;2023-12-20,22.44,22.73,22.13,22.1900,12320,27613500,0.87;2023-12-19,21.78,22.28,21.69,22.1400,11962,26304500,0.84;2023-12-18,21.85,22.11,21.58,21.7800,11858,25902600,0.84;2023-12-15,22.08,22.30,21.84,21.9600,8980,19745800,0.63;2023-12-14,22.37,22.48,22.04,22.1600,13445,29923500,0.95;2023-12-13,22.41,22.49,22.02,22.1000,11258,24999400,0.79;2023-12-12,22.49,22.73,22.00,22.1500,11328,25144700,0.80;2023-12-11,21.96,22.49,21.70,22.4900,16525,36745600,1.17;2023-12-08,22.33,22.58,21.93,21.9600,13600,30258400,0.96;2023-12-07,22.43,22.52,22.06,22.2600,11796,26290200,0.83;2023-12-06,22.19,22.65,22.12,22.2600,12546,28105600,0.89;2023-12-05,22.59,22.71,22.10,22.1200,13006,28995400,0.92;2023-12-04,22.61,22.88,22.41,22.5100,12381,27971100,0.87;2023-12-01,22.87,22.95,22.49,22.6100,12415,28091900,0.88;2023-11-30,23.17,23.39,22.50,22.8700,17078,38981400,1.21;2023-11-29,23.08,23.82,23.01,23.3100,22007,51511900,1.55;2023-11-28,22.43,23.25,22.43,23.1400,18148,41743300,1.28;2023-11-27,22.68,23.00,22.43,22.5900,16436,37182500,1.16;2023-11-24,22.87,23.01,22.40,22.6600,12045,27238900,0.85;2023-11-23,22.52,23.11,22.36,22.9900,12776,29154200,0.90;2023-11-22,22.84,22.98,22.45,22.4600,12500,28350400,0.88;2023-11-21,23.10,23.10,22.61,22.7100,13105,29907500,0.93;2023-11-20,23.22,23.22,22.70,22.9100,13543,31009900,0.96;2023-11-17,22.82,23.11,22.74,23.0100,11615,26695400,0.82;2023-11-16,22.80,23.27,22.76,22.8900,18558,42720600,1.31;2023-11-15,23.01,23.06,22.63,22.9000,17771,40574900,1.25;2023-11-14,22.76,23.03,22.55,22.9800,24747,56581000,1.75;2023-11-13,22.75,23.06,22.33,22.5400,23023,52106500,1.63;2023-11-10,22.38,22.85,22.31,22.6400,20098,45417600,1.42;2023-11-09,22.77,23.12,22.31,22.4700,27610,62462200,1.95;2023-11-08,23.36,23.85,22.67,22.7800,45929,105640900,3.24;2023-11-07,22.85,23.98,22.63,23.7300,55685,131492700,3.93;2023-11-06,21.94,22.99,21.94,22.9000,25532,57549300,1.80;2023-11-03,21.30,21.89,21.29,21.8500,14799,32189300,1.04;2023-11-02,21.51,21.80,21.31,21.3400,12424,26828700,0.88;2023-11-01,21.45,21.75,21.30,21.5100,11358,24484700,0.80;2023-10-31,21.57,21.95,21.29,21.4700,16186,34879700,1.14;2023-10-30,20.99,21.55,20.89,21.5000,20770,44226200,1.47;2023-10-27,20.81,20.96,20.29,20.7900,11322,23362600,0.80;2023-10-26,20.65,20.97,20.50,20.9100,10958,22788200,0.77;2023-10-25,20.61,20.92,20.36,20.7900,12182,25085600,0.86;2023-10-24,20.10,20.60,19.71,20.5500,10777,21861600,0.76;2023-10-23,20.41,20.52,19.82,19.9400,11551,23209800,0.82