[{"seq":672924452,"ctime":1764740182,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672924452.shtml","title":"\u652f\u4ed8\u884c\u4e1a\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u900f\u89c6\uff1a\u94f6\u884c\u5361\u6536\u5355\u627f\u538b\u3001\u8de8\u5883\u4e1a\u52a1\u589e\u957f\u5f3a\u52b2","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002647","type":"news"},{"seq":672692004,"ctime":1763979604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672692004.shtml","title":"*ST\u4ec1\u4e1c\uff1a\u516c\u53f8\u62cd\u5356\u8d44\u4ea7\u5b8c\u6210\u8f6c\u8ba9","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002647","type":"yidong"},{"seq":672427265,"ctime":1762938016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672427265.shtml","title":"*ST\u4ec1\u4e1c11\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002647","type":"yidong"},{"seq":672421775,"ctime":1762924335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672421775.shtml","title":"ST\u677f\u5757\u6301\u7eed\u6d3b\u8dc3","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002647","type":"yidong"},{"seq":54682577,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54682577.shtml","title":"*ST\u4ec1\u4e1c\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002647","type":"notice"},{"seq":672098577,"ctime":1761735562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672098577.shtml","title":"*ST\u4ec1\u4e1c\uff1a\u524d\u4e09\u5b63\u5ea6\u5b9e\u73b0\u51c0\u5229\u6da63.67\u4ebf\u5143 \u540c\u6bd4\u626d\u4e8f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002647","type":"news"},{"seq":672097605,"ctime":1761733234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672097605.shtml","title":"*ST\u4ec1\u4e1c\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u589e\u957f356.65% \u201c\u652f\u4ed8+AI\u201d\u6218\u7565\u8fc8\u51fa\u5173\u952e\u4e00\u6b65","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002647","type":"news"},{"seq":671403904,"ctime":1758757451,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671403904.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u534e\u5929\u79d1\u6280\u7b79\u5212\u8d2d\u4e70\u534a\u5bfc\u4f53\u529f\u7387\u5668\u4ef6\u516c\u53f8\u534e\u7fbf\u5fae\u7535","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002647","type":"yidong"},{"seq":671403884,"ctime":1758757332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671403884.shtml","title":"A\u80a1\u516c\u53f8\u62df\u8de8\u754c\u6295\u8d44AI\u82af\u7247\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"002647","type":"news"},{"seq":671315509,"ctime":1758531616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671315509.shtml","title":"*ST\u4ec1\u4e1c09\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002647","type":"yidong"},{"seq":671206785,"ctime":1758099622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671206785.shtml","title":"*ST\u4ec1\u4e1c09\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002647","type":"yidong"},{"seq":671173758,"ctime":1758013222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671173758.shtml","title":"*ST\u4ec1\u4e1c09\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002647","type":"yidong"},{"seq":671138921,"ctime":1757926819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671138921.shtml","title":"*ST\u4ec1\u4e1c09\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002647","type":"yidong"},{"seq":671137663,"ctime":1757923896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671137663.shtml","title":"*ST\u4ec1\u4e1c\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653978.59\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002647","type":"yidong"},{"seq":671096246,"ctime":1757664648,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671096246.shtml","title":"*ST\u4ec1\u4e1c\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651334.44\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002647","type":"yidong"},{"seq":670812510,"ctime":1756732594,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670812510.shtml","title":"8\u5bb6\u4e0a\u5e02\u7cfb\u652f\u4ed8\u673a\u6784\u4e0a\u534a\u5e74\u8425\u6536\u8d8590\u4ebf\u5143\uff01\u51fa\u6d77\u8d5b\u9053\u6e10\u62e5\u6324","source":"\u5317\u4eac\u5546\u62a5","stocks":"002647","type":"news"},{"seq":670744175,"ctime":1756430776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670744175.shtml","title":"*ST\u4ec1\u4e1c\uff1a\u4e0a\u534a\u5e74\u626d\u4e8f\u4e3a\u76c8 \u201c\u652f\u4ed8+AI\u201d\u6784\u5efa\u667a\u80fd\u79d1\u6280\u751f\u6001\u95ed\u73af","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002647","type":"news"},{"seq":53961131,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53961131.shtml","title":"*ST\u4ec1\u4e1c\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002647","type":"notice"},{"seq":53961135,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53961135.shtml","title":"*ST\u4ec1\u4e1c\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002647","type":"notice"},{"seq":670728671,"ctime":1756381636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670728671.shtml","title":"*ST\u4ec1\u4e1c\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u6da63.47\u4ebf\u5143 \u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002647","type":"news"},{"seq":670341331,"ctime":1755074958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670341331.shtml","title":"*ST\u4ec1\u4e1c\u5728\u4e4c\u5170\u5bdf\u5e03\u65b0\u8bbe\u667a\u7b97\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002647","type":"yidong"},{"seq":669869840,"ctime":1753328921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669869840.shtml","title":"*ST\u4ec1\u4e1c\u65b0\u8bbe\u5b50\u516c\u53f8\uff0c\u542bAI\u8f6f\u4ef6\u5f00\u53d1\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002647","type":"yidong"},{"seq":669767953,"ctime":1753063677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669767953.shtml","title":"*ST\u4ec1\u4e1c\u6210\u7acb\u667a\u7b97\u79d1\u6280\u65b0\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002647","type":"yidong"},{"seq":53234527,"ctime":1752509242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53234527.shtml","title":"*ST\u4ec1\u4e1c\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002647","type":"notice"},{"seq":669616774,"ctime":1752489769,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669616774.shtml","title":"*ST\u4ec1\u4e1c\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u6da63\u4ebf\u20144\u4ebf\u5143 \u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002647","type":"yidong"},{"seq":669417960,"ctime":1751631786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669417960.shtml","title":"*ST\u4ec1\u4e1c\uff1a\u300a\u652f\u4ed8\u4e1a\u52a1\u8bb8\u53ef\u8bc1\u300b\u5904\u4e8e\u4e2d\u6b62\u7eed\u5c55\u5ba1\u67e5\u9636\u6bb5","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002647","type":"news"},{"seq":669114545,"ctime":1750690244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669114545.shtml","title":"\u8de8\u5883\u652f\u4ed8\u901a\u843d\u5730\uff0c\u76f8\u5173\u6982\u5ff5\u80a1\u5927\u6da8\uff01\u56db\u65b9\u7cbe\u521b\u521a\u56de\u5e94\u4e86\uff1a\u672a\u53c2\u4e0e\u8de8\u5883\u652f\u4ed8\u901a","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"002647","type":"yidong"},{"seq":669096774,"ctime":1750669218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669096774.shtml","title":"*ST\u4ec1\u4e1c06\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002647","type":"yidong"},{"seq":668881785,"ctime":1749805211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668881785.shtml","title":"*ST\u4ec1\u4e1c06\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002647","type":"yidong"},{"seq":668817864,"ctime":1749632413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668817864.shtml","title":"*ST\u4ec1\u4e1c06\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002647","type":"yidong"},{"seq":668816508,"ctime":1749629444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668816508.shtml","title":"*ST\u4ec1\u4e1c\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652716.32\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002647","type":"yidong"}]

2025-12-05,6.48,6.66,6.45,6.6400,106245,69725800,1.57;2025-12-04,6.65,6.69,6.44,6.4700,105527,69305900,1.56;2025-12-03,6.68,6.76,6.57,6.6200,77822,51985900,1.15;2025-12-02,6.82,6.88,6.65,6.6800,107704,72333600,1.59;2025-12-01,6.76,6.87,6.74,6.8600,103960,70688400,1.53;2025-11-28,6.63,6.93,6.63,6.7700,136845,93042500,2.02;2025-11-27,6.72,6.81,6.61,6.6600,100958,67413900,1.49;2025-11-26,6.55,6.87,6.51,6.7600,184781,124837900,2.73;2025-11-25,6.26,6.71,6.26,6.5900,295570,189894500,4.36;2025-11-24,6.40,6.40,6.40,6.4000,40514,25929000,0.60;2025-11-21,6.82,6.82,6.74,6.7400,93614,63222600,1.38;2025-11-20,7.16,7.28,7.08,7.0900,93314,66731000,1.38;2025-11-19,7.38,7.47,7.14,7.2100,137278,99783400,2.03;2025-11-18,7.60,7.64,7.28,7.3500,210486,156215900,3.11;2025-11-17,7.40,7.75,7.34,7.6600,207659,157478000,3.06;2025-11-14,7.38,7.69,7.30,7.3900,189130,141291000,2.79;2025-11-13,7.39,7.56,7.29,7.4000,277439,206073800,4.09;2025-11-12,6.92,7.26,6.90,7.2600,169492,121493400,2.50;2025-11-11,6.90,7.03,6.86,6.9100,110709,76818300,1.63;2025-11-10,6.85,6.89,6.78,6.8800,95489,65189100,1.41;2025-11-07,6.87,6.90,6.82,6.8500,56623,38843200,0.84;2025-11-06,6.98,7.01,6.84,6.8800,84581,58238400,1.25;2025-11-05,6.97,7.03,6.94,6.9700,94845,66227000,1.40;2025-11-04,6.97,7.08,6.95,7.0000,119212,83553800,1.76;2025-11-03,6.82,7.08,6.75,6.9600,180327,125240700,2.66;2025-10-31,6.80,6.87,6.70,6.8300,123172,83391800,1.82;2025-10-30,6.85,6.96,6.74,6.7400,131303,89589600,1.94;2025-10-29,6.70,6.77,6.63,6.7100,76620,51375400,1.13;2025-10-28,6.78,6.88,6.68,6.7000,101742,68906400,1.50;2025-10-27,6.90,6.93,6.78,6.8000,84836,57778100,1.25;2025-10-24,6.88,6.90,6.83,6.8700,88986,61033900,1.31;2025-10-23,6.78,7.02,6.70,6.9200,121454,83500800,1.79;2025-10-22,6.83,6.87,6.69,6.7800,102360,69254400,1.51;2025-10-21,6.92,6.94,6.83,6.8800,104671,71982900,1.54;2025-10-20,6.95,7.08,6.89,6.9300,187886,130828400,2.77;2025-10-17,6.62,6.95,6.61,6.9100,258765,177977200,3.82;2025-10-16,6.71,6.77,6.57,6.6200,110911,73705200,1.64;2025-10-15,6.73,6.85,6.69,6.7500,95951,64900600,1.42;2025-10-14,6.93,7.04,6.71,6.7400,141894,97470600,2.09;2025-10-13,6.80,6.97,6.70,6.8900,123067,84672500,1.82;2025-10-10,7.00,7.08,6.80,7.0500,154950,107464100,2.29;2025-10-09,7.10,7.32,7.04,7.0900,192140,138267700,2.83;2025-09-30,6.98,7.20,6.96,7.1200,182620,129568800,2.69;2025-09-29,6.81,7.06,6.81,6.9200,199234,138242400,2.94;2025-09-26,7.30,7.42,7.13,7.1300,309108,222860900,4.56;2025-09-25,7.69,7.69,7.27,7.5100,458853,343570800,6.77;2025-09-24,7.53,7.78,7.15,7.3200,412411,305104000,6.09;2025-09-23,7.50,7.50,7.17,7.4500,569309,421498300,8.40;2025-09-22,6.84,7.14,6.83,7.1400,99321,70081700,1.47;2025-09-19,6.76,6.92,6.57,6.8000,389758,263798100,5.75;2025-09-18,7.12,7.12,6.45,6.6100,764809,520382200,11.28;2025-09-17,6.78,6.78,6.78,6.7800,18796,12743600,0.28;2025-09-16,6.46,6.46,6.39,6.4600,96965,62626400,1.43;2025-09-15,6.00,6.15,6.00,6.1500,255999,156931100,3.78;2025-09-12,5.83,5.88,5.81,5.8600,115487,67456300,1.70;2025-09-11,5.74,5.88,5.74,5.8500,133513,77836000,1.97;2025-09-10,5.74,5.78,5.71,5.7500,68685,39419800,1.01;2025-09-09,5.74,5.77,5.69,5.7300,76161,43585200,1.12;2025-09-08,5.64,5.80,5.60,5.7700,127024,72649200,1.87;2025-09-05,5.62,5.73,5.54,5.7000,101682,57221600,1.50;2025-09-04,5.75,5.75,5.61,5.6400,86692,49199900,1.28;2025-09-03,5.78,5.78,5.66,5.7000,100175,57342700,1.48;2025-09-02,5.90,5.90,5.66,5.8000,187827,108262100,2.77;2025-09-01,5.95,6.02,5.92,5.9200,161559,96219000,2.38;2025-08-29,6.09,6.09,5.85,5.9200,226539,134130700,3.34;2025-08-28,5.82,5.97,5.81,5.9700,247962,146462700,3.66;2025-08-27,5.76,5.96,5.76,5.8200,248429,145885300,3.67;2025-08-26,5.75,5.75,5.69,5.7400,113173,64776100,1.67;2025-08-25,5.81,5.83,5.74,5.7600,167149,96524400,2.47;2025-08-22,5.85,5.85,5.78,5.8300,112215,65220600,1.66;2025-08-21,5.84,5.97,5.84,5.8700,148674,87607000,2.19;2025-08-20,5.77,5.88,5.73,5.8400,117158,68179900,1.73;2025-08-19,5.82,5.88,5.72,5.7700,182024,105312500,2.69;2025-08-18,5.92,5.97,5.80,5.8200,184378,107942200,2.72;2025-08-15,5.67,5.93,5.67,5.9000,188248,109656100,2.78;2025-08-14,5.61,5.85,5.58,5.7400,228631,130790200,3.37;2025-08-13,5.66,5.68,5.61,5.6200,82005,46191800,1.21;2025-08-12,5.60,5.66,5.56,5.6600,81697,45705300,1.21;2025-08-11,5.63,5.67,5.59,5.6000,80945,45428400,1.19;2025-08-08,5.67,5.70,5.61,5.6200,78696,44387800,1.16;2025-08-07,5.70,5.75,5.67,5.7000,64468,36792400,0.95;2025-08-06,5.71,5.72,5.65,5.7200,72172,41008100,1.06;2025-08-05,5.75,5.79,5.70,5.7200,68972,39489500,1.02;2025-08-04,5.57,5.76,5.50,5.7600,95574,54311900,1.41;2025-08-01,5.66,5.67,5.55,5.5800,106720,59635700,1.57;2025-07-31,5.68,5.77,5.62,5.6700,99189,56408400,1.46;2025-07-30,5.74,5.80,5.71,5.7100,84364,48452300,1.24;2025-07-29,5.86,5.86,5.69,5.7300,123911,71170900,1.83;2025-07-28,5.91,5.92,5.82,5.8500,80930,47354200,1.19;2025-07-25,5.86,5.97,5.85,5.9100,94253,55793800,1.39;2025-07-24,5.85,5.90,5.85,5.8800,97176,57055100,1.43;2025-07-23,5.93,5.94,5.85,5.8700,90965,53497400,1.34;2025-07-22,6.00,6.02,5.88,5.9200,104564,62211300,1.54;2025-07-21,5.85,6.04,5.83,5.9800,123974,73793800,1.83;2025-07-18,6.05,6.05,5.83,5.8500,223101,132282600,3.29;2025-07-17,6.04,6.11,6.01,6.0600,125407,75904500,1.85;2025-07-16,6.10,6.13,6.03,6.0500,134442,81388100,1.98;2025-07-15,6.03,6.18,6.01,6.1300,199342,121777300,2.94;2025-07-14,6.04,6.06,5.97,6.0000,123972,74288500,1.83;2025-07-11,6.15,6.16,6.04,6.0600,133510,81321600,1.97;2025-07-10,6.01,6.30,6.01,6.1400,221847,136699500,3.27;2025-07-09,6.01,6.10,5.93,6.0500,175357,105539000,2.59;2025-07-08,5.96,6.12,5.95,6.0100,157491,94966800,2.32;2025-07-07,5.91,6.08,5.89,5.9300,189196,113020700,2.79;2025-07-04,6.06,6.17,5.95,6.0900,176870,107160900,2.61;2025-07-03,6.03,6.11,6.02,6.0400,105805,64072400,1.56;2025-07-02,6.05,6.19,5.97,6.0500,212452,128983700,3.13;2025-07-01,6.33,6.35,6.11,6.1100,355499,219914500,5.25;2025-06-30,6.25,6.43,6.17,6.4300,401403,254478700,5.92;2025-06-27,5.99,6.27,5.99,6.1200,257252,156813300,3.80;2025-06-26,5.95,6.10,5.87,5.9800,213723,128602100,3.15;2025-06-25,5.99,6.15,5.96,5.9700,271227,163461700,4.00;2025-06-24,5.95,6.09,5.90,5.9800,255305,153173600,3.77;2025-06-23,5.70,5.87,5.63,5.8700,236178,137511600,3.48;2025-06-20,5.76,5.81,5.51,5.5900,228933,128693600,3.38;2025-06-19,5.96,5.99,5.80,5.8000,181835,107070000,2.68;2025-06-18,6.15,6.23,5.85,5.8800,344958,206722700,5.09;2025-06-17,6.22,6.44,6.16,6.1600,330009,207403400,4.87;2025-06-16,6.10,6.36,6.02,6.2100,395228,244554400,5.83;2025-06-13,5.85,6.06,5.62,6.0600,399811,234876300,5.90;2025-06-12,6.00,6.11,5.77,5.7700,458589,272974500,6.77;2025-06-11,5.56,5.82,5.53,5.8200,227546,130158600,3.36;2025-06-10,5.30,5.54,5.30,5.5400,329076,181598100,4.86;2025-06-09,5.17,5.28,5.16,5.2800,149228,78137000,2.20