[{"seq":672390337,"ctime":1762832616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672390337.shtml","title":"\u76ca\u7530\u8defPK\u7092\u80a1\u517b\u5bb6\uff01\u201c\u56db\u8fde\u677f\u201d\u7684001209\u5dee\u70b9\u8dcc\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":"001209","type":"yidong"},{"seq":672364970,"ctime":1762773393,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672364970.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a\u8fd1\u671f\u7ecf\u8425\u60c5\u51b5\u3001\u5185\u5916\u90e8\u7ecf\u8425\u73af\u5883\u5747\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001209","type":"news"},{"seq":672362318,"ctime":1762765219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672362318.shtml","title":"\u6d2a\u5174\u80a1\u4efd11\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001209","type":"yidong"},{"seq":672324494,"ctime":1762508849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324494.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da81.75%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.67%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001209","type":"news"},{"seq":672323045,"ctime":1762506009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672323045.shtml","title":"\u6d2a\u5174\u80a1\u4efd11\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001209","type":"yidong"},{"seq":672316415,"ctime":1762483266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672316415.shtml","title":"45\u79d2\u6da8\u505c\uff01001209\uff0c\u62ff\u4e0b\u201c\u4e09\u8fde\u677f\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u9648\u965f","stocks":"001209","type":"yidong"},{"seq":672291586,"ctime":1762415483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672291586.shtml","title":"\u6d2a\u5174\u80a1\u4efd11\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong"},{"seq":672260299,"ctime":1762329035,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672260299.shtml","title":"\u6d2a\u5174\u80a1\u4efd11\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong"},{"seq":672258475,"ctime":1762324172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672258475.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u964d76% \u4e0a\u5e02\u5373\u5dc5\u5cf0\u7533\u4e07\u5b8f\u6e90\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001209","type":"news"},{"seq":672200578,"ctime":1762161296,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672200578.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u4e09\u4f1a\u8fde\u5f00\u64d8\u753b\u9ad8\u8d28\u91cf\u53d1\u5c55\u65b0\u84dd\u56fe","source":"\u6d2a\u5174\u80a1\u4efd\u5b98\u5fae","stocks":"001209","type":"yidong"},{"seq":672151363,"ctime":1761876596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672151363.shtml","title":"\u5185\u8863\u754c\u201c\u4f18\u8863\u5e93\u201d\u88ad\u6765\uff0c\u82ac\u817e\u5982\u4f55\u6210\u4e3a\u8fd9\u5c4a\u5e74\u8f7b\u4eba\u89e6\u624b\u53ef\u53ca\u7684\u4f18\u9009\uff1f","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"001209","type":"news"},{"seq":54711931,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54711931.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001209","type":"notice"},{"seq":672139229,"ctime":1761831127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672139229.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a\u524d\u4e09\u5b63\u5ea6\u8425\u6536\u589e\u957f6.13% \u6218\u7565\u5347\u7ea7\u7b51\u7262\u53d1\u5c55\u6839\u57fa","source":"\u4e2d\u8bc1\u7f51","stocks":"001209","type":"news"},{"seq":672129247,"ctime":1761816656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672129247.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u8749\u8054\u5e7f\u4e1c\u5236\u9020\u4e1a500\u5f3a","source":"\u6d2a\u5174\u80a1\u4efd\u5b98\u5fae","stocks":"001209","type":"yidong"},{"seq":672101704,"ctime":1761738211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672101704.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u8749\u8054\u5e7f\u4e1c\u5236\u9020\u4e1a500\u5f3a AI\u6570\u667a\u5316\u9a71\u52a8\u5f3a\u4f01\u8fdb\u9636","source":"\u4e2d\u8bc1\u7f51","stocks":"001209","type":"yidong"},{"seq":671985235,"ctime":1761293662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985235.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da81.17%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001209","type":"news"},{"seq":671452763,"ctime":1758875375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452763.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u8dcc-2.39%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001209","type":"news"},{"seq":671451161,"ctime":1758873063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671451161.shtml","title":"\u6d2a\u5174\u80a1\u4efd09\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong"},{"seq":671174027,"ctime":1758013731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671174027.shtml","title":"\u9006\u52bf\u7a81\u56f4\uff0c\u6d2a\u5174\u80a1\u4efd\u5b9e\u4f53\u4e1a\u52a1\u7115\u65b0\u6d3b\u529b\uff01","source":"\u6d2a\u5174\u80a1\u4efd\u5b98\u5fae","stocks":"001209","type":"yidong"},{"seq":670756251,"ctime":1756460259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670756251.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u534a\u5e74\u62a5\u8425\u6536\u589e\u957f \u5168\u54c1\u7c7b\u6218\u7565\u89c1\u6210\u6548","source":"\u6d2a\u5174\u80a1\u4efd\u5b98\u5fae","stocks":"001209","type":"yidong"},{"seq":670751183,"ctime":1756450602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670751183.shtml","title":"\u89e3\u7801\u6d2a\u5174\u80a1\u4efd\u8425\u6536\u7eed\u589e\u80cc\u540e\u4ea7\u4e1a\u5347\u7ea7\u8def\u5f84\uff1a Ai\u3001\u76f4\u64ad\u3001\u6570\u5b57\u5316\u7834\u5c40\uff0c\u65b0\u603b\u90e8\u805a\u7126\u4ea7\u4e1a\u751f\u6001\u534f\u540c","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"001209","type":"news"},{"seq":53966253,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53966253.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001209","type":"notice"},{"seq":53966349,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53966349.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001209","type":"notice"},{"seq":670735585,"ctime":1756393472,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670735585.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a\u4e0a\u534a\u5e74\u8425\u6536\u589e\u957f8.09% \u5168\u54c1\u7c7b\u6218\u7565\u89c1\u6210\u6548","source":"\u4e2d\u8bc1\u7f51","stocks":"001209","type":"news"},{"seq":670027545,"ctime":1753912088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670027545.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u90ed\u68a7\u6587\uff1a \u6df1\u5316\u6570\u5b57\u5316\u53d8\u9769 \u63d0\u5347\u5168\u6d41\u7a0b\u7ade\u4e89\u529b","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u4e07\u5b87","stocks":"001209","type":"news"},{"seq":669978174,"ctime":1753776654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669978174.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651099.82\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001209","type":"yidong"},{"seq":53232281,"ctime":1752509244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53232281.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001209","type":"notice"},{"seq":669613200,"ctime":1752482952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669613200.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d78.49% -83.27%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001209","type":"yidong"},{"seq":668818187,"ctime":1749633119,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668818187.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u5b9e\u73b0\u5728\u54c1\u7c7b\u548c\u54c1\u724c\u4e24\u4e2a\u7ef4\u5ea6\u7684\u201c\u4e00\u5f3a\u591a\u4e13\u201d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001209","type":"yidong"},{"seq":668430650,"ctime":1748247064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250526\/668430650.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651081.57\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001209","type":"yidong"}]

2025-12-09,21.05,21.50,20.81,21.2300,53497,113545300,5.57;2025-12-08,20.74,21.10,20.60,21.0800,32005,66990100,3.33;2025-12-05,20.62,20.82,20.29,20.6700,33337,68436600,3.47;2025-12-04,20.66,20.85,20.42,20.6200,24528,50562100,2.55;2025-12-03,21.10,21.10,20.65,20.7600,32367,67364100,3.37;2025-12-02,20.88,21.11,20.66,21.1000,31695,66315600,3.30;2025-12-01,21.08,21.24,20.87,21.0000,34115,71720400,3.55;2025-11-28,20.80,21.10,20.60,21.0900,30815,64413600,3.21;2025-11-27,20.60,20.99,20.54,20.8200,34880,72480900,3.63;2025-11-26,20.88,21.12,20.59,20.6000,38469,80129600,4.00;2025-11-25,20.83,21.06,20.71,20.9100,34022,71121600,3.54;2025-11-24,20.58,20.78,20.22,20.7000,35750,73324100,3.72;2025-11-21,20.85,21.20,20.33,20.3400,50586,104627000,5.26;2025-11-20,21.20,21.45,20.92,21.0400,44666,94286000,4.65;2025-11-19,21.47,21.95,21.07,21.1400,50981,108544200,5.31;2025-11-18,21.89,22.07,21.25,21.4700,78430,169157300,8.16;2025-11-17,21.62,22.07,21.59,22.0000,80796,176191600,8.41;2025-11-14,21.83,22.22,21.71,21.7200,114530,251081900,11.92;2025-11-13,22.27,23.10,21.65,22.4700,180719,401126700,18.81;2025-11-12,23.51,24.63,23.50,23.5000,184970,440384500,19.25;2025-11-11,30.66,30.85,26.10,26.1100,291595,803762400,30.34;2025-11-10,27.63,29.00,27.63,29.0000,143593,412705400,14.94;2025-11-07,23.98,26.36,23.98,26.3600,126928,328450200,13.21;2025-11-06,21.57,23.96,21.50,23.9600,146201,346534300,15.21;2025-11-05,19.69,21.78,19.62,21.7800,80302,166279300,8.36;2025-11-04,19.68,19.84,19.45,19.8000,21903,43045500,2.28;2025-11-03,19.45,19.73,19.33,19.6000,26620,52146100,2.77;2025-10-31,18.95,19.51,18.90,19.4500,37383,72043100,3.89;2025-10-30,19.27,19.40,18.96,19.0100,21292,40794100,2.22;2025-10-29,19.42,19.45,19.03,19.1600,26190,50183600,2.73;2025-10-28,19.12,19.35,19.01,19.3500,25990,49995800,2.70;2025-10-27,19.13,19.26,18.83,19.1700,22342,42610500,2.33;2025-10-24,18.96,19.29,18.84,19.0600,30851,58765000,3.21;2025-10-23,19.14,19.28,18.78,18.9400,44273,84039200,4.61;2025-10-22,18.34,19.24,18.33,19.0700,85788,161976000,8.93;2025-10-21,17.88,18.52,17.67,18.4900,48695,88553900,5.07;2025-10-20,17.33,17.91,17.33,17.9100,46294,81614800,4.82;2025-10-17,17.18,17.58,17.01,17.2200,40414,70052900,4.21;2025-10-16,17.70,17.74,17.04,17.1800,35090,61101100,3.65;2025-10-15,17.54,17.77,17.38,17.7200,30243,53321400,3.15;2025-10-14,17.98,18.20,17.57,17.6100,44769,79803400,4.66;2025-10-13,17.62,18.20,17.56,17.9900,52079,93464600,5.42;2025-10-10,18.35,18.77,18.26,18.6800,65264,121191500,6.79;2025-10-09,18.55,18.98,18.31,18.4800,94802,175691700,9.87;2025-09-30,19.88,19.88,18.75,18.7800,169246,323759100,17.61;2025-09-29,20.61,22.22,20.61,20.8300,204852,443617900,21.32;2025-09-26,18.23,20.20,18.13,20.2000,44937,89787900,4.68;2025-09-25,18.69,18.93,18.20,18.3600,15210,28144300,1.58;2025-09-24,18.30,18.73,18.04,18.7300,18113,33420900,1.88;2025-09-23,18.58,18.58,17.50,18.3100,30652,55110500,3.19;2025-09-22,18.60,19.19,18.58,18.6400,14864,27918700,1.55;2025-09-19,18.78,18.99,18.44,18.8900,22079,41410700,2.30;2025-09-18,19.03,19.16,18.54,18.6600,20119,37993600,2.09;2025-09-17,19.21,19.44,19.02,19.0600,19383,37116900,2.02;2025-09-16,18.88,19.24,18.76,19.1900,37182,70746500,3.87;2025-09-15,18.59,18.76,18.39,18.7600,15217,28298300,1.58;2025-09-12,18.67,18.73,18.40,18.5700,17009,31632400,1.77;2025-09-11,18.53,18.70,18.12,18.6900,21904,40387600,2.28;2025-09-10,18.68,18.77,18.50,18.5300,13299,24779400,1.38;2025-09-09,18.90,19.05,18.56,18.6800,17565,32976500,1.83;2025-09-08,18.80,19.04,18.69,18.9000,23326,44010500,2.43;2025-09-05,18.78,19.20,18.33,18.8900,31462,58958000,3.27;2025-09-04,18.33,19.15,18.32,18.7100,53503,100260200,5.57;2025-09-03,18.57,18.86,18.27,18.4000,36220,67164300,3.77;2025-09-02,18.03,18.88,17.69,18.6200,52465,95834400,5.46;2025-09-01,18.00,18.24,17.82,18.0300,19207,34731800,2.00;2025-08-29,18.27,18.29,17.96,18.0000,19134,34632100,1.99;2025-08-28,18.69,18.97,17.56,18.3000,43600,79437700,4.54;2025-08-27,19.28,19.31,18.61,18.6600,28296,53825600,2.94;2025-08-26,19.25,19.48,19.13,19.3200,25889,50068600,2.69;2025-08-25,19.75,19.95,19.06,19.3000,55189,106838800,5.74;2025-08-22,19.05,20.68,18.69,19.6600,86317,169406300,8.98;2025-08-21,18.80,19.20,18.69,19.0400,27071,51285100,2.82;2025-08-20,18.70,18.83,18.51,18.8000,21555,40288800,2.24;2025-08-19,18.12,18.94,18.01,18.7300,40955,76259300,4.26;2025-08-18,18.23,18.30,18.08,18.1200,19363,35227900,2.02;2025-08-15,18.01,18.24,18.01,18.0800,17848,32325500,1.86;2025-08-14,18.40,18.53,18.04,18.0600,19491,35563500,2.03;2025-08-13,18.62,18.66,18.30,18.3600,20104,36999200,2.09;2025-08-12,18.75,18.81,18.46,18.5800,15946,29690700,1.66;2025-08-11,18.60,18.75,18.43,18.6500,23393,43571700,2.43;2025-08-08,18.43,18.71,18.10,18.6000,27846,51251700,2.90;2025-08-07,18.45,18.64,18.28,18.4000,23137,42715800,2.41;2025-08-06,18.41,18.45,18.23,18.3900,22306,40967400,2.32;2025-08-05,18.24,18.54,18.19,18.3500,23703,43383800,2.47;2025-08-04,17.94,18.34,17.76,18.1900,25701,46584200,2.67;2025-08-01,17.99,18.25,17.70,17.9500,27746,49838200,2.89;2025-07-31,18.24,18.61,17.85,17.9400,36987,67329900,3.85;2025-07-30,17.93,18.49,17.64,18.3800,47137,85332100,4.91;2025-07-29,18.44,18.65,17.69,17.8200,34465,62036200,3.59;2025-07-28,18.15,18.42,18.10,18.2200,18746,34226000,1.95;2025-07-25,17.96,18.24,17.88,18.1600,20412,36919600,2.12;2025-07-24,17.79,18.10,17.79,17.9800,14635,26325800,1.52;2025-07-23,18.05,18.05,17.80,17.8000,13428,24027700,1.40;2025-07-22,18.08,18.11,17.92,18.0100,14814,26673400,1.54;2025-07-21,17.90,18.10,17.79,18.0800,19042,34324100,1.98;2025-07-18,17.86,17.98,17.67,17.8600,12902,22941000,1.34;2025-07-17,17.98,18.01,17.76,17.8600,16823,30066700,1.75;2025-07-16,17.63,17.98,17.52,17.8900,21153,37744200,2.20;2025-07-15,17.87,17.89,17.33,17.6600,19306,33919200,2.01;2025-07-14,17.70,17.90,17.60,17.8700,17137,30495500,1.78;2025-07-11,17.80,17.90,17.59,17.7300,20039,35569300,2.09;2025-07-10,17.89,17.96,17.58,17.8900,16540,29374000,1.72;2025-07-09,17.93,17.97,17.77,17.8300,13063,23325700,1.36;2025-07-08,17.84,17.95,17.71,17.8900,15299,27345600,1.59;2025-07-07,17.38,17.79,17.36,17.7800,17625,31145800,1.83;2025-07-04,17.79,17.79,17.28,17.4500,17553,30640500,1.83;2025-07-03,17.70,17.84,17.60,17.7300,13029,23119000,1.36;2025-07-02,17.85,17.88,17.53,17.6800,13345,23549400,1.39;2025-07-01,18.02,18.18,17.69,17.8000,18670,33400500,1.94;2025-06-30,17.53,17.93,17.53,17.9200,21753,38694100,2.26;2025-06-27,17.55,17.60,17.42,17.5300,11805,20668700,1.23;2025-06-26,17.43,17.76,17.25,17.5200,22889,40034800,2.38;2025-06-25,17.58,17.63,17.22,17.4300,16924,29429400,1.76;2025-06-24,17.02,17.56,16.95,17.4200,22982,39790400,2.39;2025-06-23,16.70,16.97,16.41,16.9300,16714,28090700,1.74;2025-06-20,16.76,17.03,16.56,16.6300,18784,31433400,1.95;2025-06-19,17.60,17.70,16.77,16.8400,32123,54950400,3.34;2025-06-18,17.90,17.95,17.39,17.5900,29451,51807800,3.06;2025-06-17,18.33,18.51,17.80,17.9000,30806,55511800,3.21;2025-06-16,17.79,18.61,17.69,18.3200,37321,67677000,3.88;2025-06-13,18.98,18.98,17.89,18.0700,54209,98833300,5.64;2025-06-12,18.96,19.46,18.66,18.9500,59002,112252400,6.14;2025-06-11,18.88,19.02,18.63,18.8100,43509,81775700,4.53