[{"seq":672927018,"ctime":1764748250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672927018.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":672856482,"ctime":1764571131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672856482.shtml","title":"3.28\u4ebf\u5143\u516c\u79ef\u91d1\u51fa\u624b\uff0c\u591a\u5e74\u7d2f\u8ba1\u4e8f\u635f\u88ab\u586b\u5e73","source":"\u6df1\u5733\u5546\u62a5","stocks":600506,"type":"news"},{"seq":672805082,"ctime":1764291740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672805082.shtml","title":"\u4e03\u5e74\u575a\u5b88\uff0c\u72ec\u81ea\u524d\u884c\u5230\u4e0e\u56fd\u540c\u6807\uff0c\u7edf\u4e00\u80a1\u4efd\u53c2\u4e0e\u5236\u5b9a\u7684\u56fd\u5bb6\u6807\u51c6\u6b63\u5f0f\u53d1\u5e03","source":"\u8d22\u95fb","stocks":600506,"type":"news"},{"seq":672557078,"ctime":1763452259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672557078.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":672525878,"ctime":1763370017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672525878.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600506,"type":"yidong"},{"seq":672485566,"ctime":1763106698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672485566.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":672456631,"ctime":1763020232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672456631.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":672360153,"ctime":1762761029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672360153.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":672320811,"ctime":1762501924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672320811.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":672291593,"ctime":1762415491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672291593.shtml","title":"\u7edf\u4e00\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":600506,"type":"yidong"},{"seq":672260372,"ctime":1762329136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672260372.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":672231114,"ctime":1762242698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672231114.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":672093378,"ctime":1761724345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672093378.shtml","title":"\u7edf\u4e00\u80a1\u4efd10\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":54654019,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54654019.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7edf\u4e00\u4f4e\u78b3\u79d1\u6280\uff08\u65b0\u7586\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600506,"type":"notice"},{"seq":672065720,"ctime":1761646935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672065720.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da61565.74\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f294.04%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600506,"type":"yidong"},{"seq":672060704,"ctime":1761637872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672060704.shtml","title":"\u7edf\u4e00\u80a1\u4efd10\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":670948128,"ctime":1757287460,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670948128.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u534e\u5927\u4e5d\u5929\u80a1\u4e1c\u62df\u8f6c\u8ba92.64%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600506,"type":"yidong"},{"seq":670923005,"ctime":1757062391,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670923005.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u80a1\u6743\u7ed3\u6784\u53d8\u66f4\u5b8c\u6210","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600506,"type":"yidong"},{"seq":670859386,"ctime":1756885836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670859386.shtml","title":"\u7edf\u4e00\u80a1\u4efd09\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":670828460,"ctime":1756799567,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670828460.shtml","title":"\u7edf\u4e00\u80a1\u4efd09\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":670788889,"ctime":1756692294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670788889.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u589e\u957f48% \u78b3\u5e02\u573a\u5efa\u8bbe\u63d0\u901f\u7ee7\u7eed\u6ce8\u5165\u53d1\u5c55\u65b0\u52a8\u80fd","source":"\u8d22\u95fb","stocks":600506,"type":"news"},{"seq":53869471,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53869471.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7edf\u4e00\u4f4e\u78b3\u79d1\u6280\uff08\u65b0\u7586\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a_\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600506,"type":"notice"},{"seq":53869479,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53869479.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7edf\u4e00\u4f4e\u78b3\u79d1\u6280\uff08\u65b0\u7586\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600506,"type":"notice"},{"seq":670648952,"ctime":1756195854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670648952.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653776.65\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":670174428,"ctime":1754466671,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670174428.shtml","title":"\u7edf\u4e00\u80a1\u4efd08\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":670168364,"ctime":1754444735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670168364.shtml","title":"\u6db2\u51b7\u670d\u52a1\u5668\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u79d1\u521b\u65b0\u6e90\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600506,"type":"news"},{"seq":669508314,"ctime":1752048654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669508314.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651935.57\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":669093892,"ctime":1750665205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669093892.shtml","title":"\u7edf\u4e00\u80a1\u4efd06\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":669018435,"ctime":1750319508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669018435.shtml","title":"\u7edf\u4e00\u80a1\u4efd06\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"}]

2025-12-05,24.58,25.09,24.30,25.0200,141194,350871600,9.56;2025-12-04,24.58,25.34,24.37,24.4000,175932,433744200,11.91;2025-12-03,26.03,26.70,24.74,25.0100,232187,588535200,15.72;2025-12-02,25.45,26.68,25.26,26.1200,269068,702179300,18.22;2025-12-01,26.00,26.29,25.47,25.5100,163772,420359200,11.09;2025-11-28,25.48,26.20,25.12,25.9900,183176,471722900,12.40;2025-11-27,25.53,25.95,25.26,25.4000,176471,450689000,11.95;2025-11-26,26.02,26.64,25.71,25.8000,201302,524098200,13.63;2025-11-25,26.36,26.99,26.17,26.4100,231433,614484200,15.67;2025-11-24,25.80,26.78,25.38,26.3500,247332,641885400,16.74;2025-11-21,27.35,28.62,25.47,25.5600,296810,786693400,20.09;2025-11-20,28.50,30.23,27.13,28.0300,320311,923056800,21.69;2025-11-19,31.30,31.30,29.30,29.3000,349082,1049081400,23.63;2025-11-18,34.09,36.50,30.99,32.5600,626386,2090748800,42.41;2025-11-17,33.66,34.43,31.75,34.4300,390178,1320876000,26.42;2025-11-14,28.99,31.74,28.98,31.3000,499146,1536463900,33.79;2025-11-13,28.03,30.56,27.60,28.8500,417132,1211488700,28.24;2025-11-12,28.05,30.21,26.94,28.8800,446865,1271816100,30.25;2025-11-11,26.96,29.42,26.96,28.6000,434764,1231540400,29.43;2025-11-10,28.05,28.96,26.78,27.0200,499965,1378773800,33.85;2025-11-07,30.58,31.44,29.70,29.7500,663791,2059289700,44.94;2025-11-06,25.67,28.58,25.19,28.5800,433381,1163501300,29.34;2025-11-05,25.31,27.84,25.31,25.9800,498945,1313156300,33.78;2025-11-04,22.76,25.31,22.76,25.3100,215641,535155600,14.60;2025-11-03,22.48,23.98,22.46,23.0100,216862,504230400,14.68;2025-10-31,22.45,23.30,22.21,22.3800,211910,480698300,14.35;2025-10-30,23.48,24.10,22.61,22.8100,310877,722929100,21.05;2025-10-29,26.48,26.48,23.84,24.4500,491489,1234966600,33.27;2025-10-28,22.00,24.64,21.99,24.6400,366680,865872900,24.82;2025-10-27,21.50,23.10,21.50,22.4000,350840,788962000,23.75;2025-10-24,21.98,22.68,21.00,21.0000,227063,493378300,15.37;2025-10-23,20.70,21.06,20.27,20.8700,126353,260131100,8.55;2025-10-22,20.63,21.61,20.15,21.0600,162162,338813300,10.98;2025-10-21,20.56,20.95,20.22,20.7100,110751,227776400,7.50;2025-10-20,20.79,21.54,20.39,20.8000,160128,334039800,10.84;2025-10-17,20.14,21.00,19.91,20.5200,181225,374250300,12.27;2025-10-16,20.28,20.47,19.83,19.9700,76502,153757000,5.18;2025-10-15,19.89,20.66,19.67,20.2000,107031,214781500,7.25;2025-10-14,19.68,19.82,19.50,19.6000,51509,101314900,3.49;2025-10-13,19.01,19.62,18.90,19.5500,60225,116606300,4.08;2025-10-10,19.44,20.14,19.25,19.8100,85073,168444600,5.76;2025-10-09,19.46,19.52,19.01,19.4800,53933,104433600,3.65;2025-09-30,19.35,19.48,19.29,19.3900,44686,86654000,3.03;2025-09-29,19.44,19.52,19.10,19.3200,55443,107053300,3.75;2025-09-26,19.28,19.82,19.10,19.4200,76444,149390300,5.18;2025-09-25,19.32,19.55,19.12,19.1500,53716,103710800,3.64;2025-09-24,19.35,19.44,19.20,19.2900,36339,70117000,2.46;2025-09-23,19.30,19.32,18.70,19.2200,60036,114033600,4.06;2025-09-22,19.68,19.68,19.14,19.3000,54229,104534100,3.67;2025-09-19,19.52,19.88,19.43,19.6900,62410,122482700,4.23;2025-09-18,19.85,20.11,19.52,19.5800,85411,169304400,5.78;2025-09-17,20.05,20.10,19.80,19.8300,65620,130582200,4.44;2025-09-16,19.93,20.20,19.89,20.0200,51122,102379800,3.46;2025-09-15,19.87,20.04,19.74,19.9000,44724,88989400,3.03;2025-09-12,20.10,20.28,19.95,19.9900,65396,131415600,4.43;2025-09-11,20.01,20.04,19.67,20.0400,68138,135551600,4.61;2025-09-10,19.78,20.18,19.78,19.9500,53649,107220300,3.63;2025-09-09,20.18,20.18,19.73,19.7600,73167,145822400,4.95;2025-09-08,19.97,20.34,19.86,20.2100,73627,148158200,4.98;2025-09-05,19.85,20.09,19.63,19.9800,110187,218808500,7.46;2025-09-04,20.89,20.89,19.70,19.8000,201707,408226200,13.66;2025-09-03,24.35,24.36,21.89,21.8900,260580,588095900,17.64;2025-09-02,22.88,24.89,22.02,24.3200,319296,762520200,21.62;2025-09-01,22.42,22.73,22.21,22.6300,91589,206193300,6.20;2025-08-29,22.42,23.03,21.90,22.6400,138423,311555500,9.37;2025-08-28,22.24,22.55,21.61,22.1300,123482,272408800,8.36;2025-08-27,23.18,23.90,22.34,22.3600,169143,388754800,11.45;2025-08-26,22.90,23.96,22.68,23.5200,167964,392062900,11.37;2025-08-25,22.68,23.20,22.30,22.8900,139054,315214500,9.41;2025-08-22,21.98,22.75,21.96,22.3700,120964,271437100,8.19;2025-08-21,22.38,22.71,22.00,22.0900,94889,211001400,6.42;2025-08-20,22.40,22.80,21.93,22.3700,120392,269103400,8.15;2025-08-19,22.94,23.10,22.17,22.2100,159606,358771200,10.81;2025-08-18,21.79,23.52,21.71,22.9400,240239,547857700,16.26;2025-08-15,20.66,21.98,20.66,21.4000,160632,343037700,10.88;2025-08-14,21.20,21.20,20.50,20.6100,112460,233233000,7.61;2025-08-13,21.25,21.39,20.90,21.1900,137706,290150100,9.32;2025-08-12,21.01,22.00,20.88,21.1300,210371,450081600,14.24;2025-08-11,20.99,21.23,20.64,20.8200,155158,325409700,10.50;2025-08-08,20.10,21.40,20.02,20.8300,213879,443034800,14.48;2025-08-07,20.19,21.20,20.02,20.3800,187059,386030800,12.66;2025-08-06,19.77,20.45,19.60,20.2900,139513,280104400,9.45;2025-08-05,19.35,19.88,19.27,19.7700,83018,163083800,5.62;2025-08-04,19.18,19.38,19.04,19.3400,34083,65488900,2.31;2025-08-01,19.77,19.78,19.27,19.3900,58229,113234000,3.94;2025-07-31,19.39,19.98,19.30,19.6200,83316,163798100,5.64;2025-07-30,19.40,19.50,19.31,19.4000,33615,65180700,2.28;2025-07-29,19.63,19.65,19.32,19.4000,43521,84474000,2.95;2025-07-28,19.55,19.66,19.48,19.6000,41131,80444300,2.78;2025-07-25,19.70,19.70,19.49,19.5000,51621,100978200,3.49;2025-07-24,19.70,19.72,19.56,19.6700,68252,134007600,4.62;2025-07-23,20.01,20.01,19.65,19.6800,65913,130479000,4.46;2025-07-22,19.89,20.02,19.61,20.0100,86292,171503000,5.84;2025-07-21,19.74,19.85,19.65,19.8400,53411,105760600,3.62;2025-07-18,19.83,19.83,19.56,19.7300,51450,101297600,3.48;2025-07-17,19.82,19.82,19.62,19.6700,55956,110148900,3.79;2025-07-16,19.67,20.26,19.57,19.8400,80547,160083000,5.45;2025-07-15,19.62,19.80,19.44,19.6000,58849,115066600,3.98;2025-07-14,20.00,20.00,19.71,19.7400,51521,102072700,3.49;2025-07-11,20.09,20.18,19.70,19.8800,76296,151680100,5.17;2025-07-10,20.01,20.24,19.80,20.0300,85718,171708300,5.80;2025-07-09,20.24,20.60,20.00,20.1100,145914,296123000,9.88;2025-07-08,19.96,20.28,19.73,20.1800,115076,230439700,7.79;2025-07-07,19.34,19.87,19.18,19.8300,78468,154288100,5.31;2025-07-04,19.57,19.67,19.31,19.3600,61486,119452100,4.16;2025-07-03,19.69,19.82,19.53,19.5700,56295,110506500,3.81;2025-07-02,20.08,20.12,19.65,19.7300,80274,159252300,5.43;2025-07-01,19.68,20.35,19.67,20.1200,143456,288324500,9.71;2025-06-30,19.71,19.85,19.44,19.7400,83968,164883100,5.68;2025-06-27,19.79,19.98,19.50,19.5300,96364,189468400,6.52;2025-06-26,19.98,20.02,19.78,19.8700,108865,216563500,7.37;2025-06-25,20.06,20.08,19.70,19.9200,132795,263861500,8.99;2025-06-24,20.00,20.14,19.55,19.9700,217286,432254300,14.71;2025-06-23,20.04,21.64,19.73,20.7800,268471,549942100,18.18;2025-06-20,19.78,20.00,19.31,19.6700,148971,292310400,10.09;2025-06-19,19.02,20.72,18.90,20.0200,234659,466189300,15.89;2025-06-18,19.55,19.72,19.13,19.1700,114523,221363200,7.75;2025-06-17,19.09,19.96,18.72,19.7800,178324,345652500,12.07;2025-06-16,19.40,19.61,19.03,19.2500,117796,226786500,7.97;2025-06-13,19.30,20.14,19.03,19.5000,202341,395532400,13.70;2025-06-12,19.03,19.30,18.81,18.9400,63977,121588300,4.33;2025-06-11,18.67,19.44,18.61,18.9900,101216,192609000,6.85;2025-06-10,18.93,18.95,18.32,18.5800,62474,116278000,4.23;2025-06-09,18.88,18.97,18.77,18.9600,44439,83889900,3.01