[{"seq":672689916,"ctime":1763974805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672689916.shtml","title":"\u6c5f\u82cf\u534e\u8fb011\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603097,"type":"yidong"},{"seq":672681751,"ctime":1763952632,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672681751.shtml","title":"\u534e\u8fb0\u8f6c\u503a\u6da8\u8d8517%\uff0c\u903c\u8fd1\u4e0a\u5e02\u521d\u671f\u9ad8\u70b9","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603097,"type":"news"},{"seq":672467532,"ctime":1763035738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672467532.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\uff1a\u76ee\u524d\uff0c\u516c\u53f8\u5df2\u6709\u4ea7\u54c1\u51fa\u53e3\u81f3\u7f8e\u56fd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603097,"type":"yidong"},{"seq":672467537,"ctime":1763035737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672467537.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\uff1a\u76ee\u524d\u516c\u53f8\u5df2\u6b63\u5f0f\u7acb\u9879\u5e76\u7ec4\u5efa\u4e86\u4e13\u95e8\u7684\u7814\u53d1\u9879\u76ee\u7ec4","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603097,"type":"yidong"},{"seq":672467540,"ctime":1763035735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672467540.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\uff1a\u516c\u53f8\u7684\u65b0\u80fd\u6e90\u53d8\u538b\u5668\u4ea7\u54c1\u5df2\u5927\u6279\u91cf\u4f9b\u5e94\u7ed9\u90e8\u5206\u98ce\u5149\u50a8\u884c\u4e1a\u7684\u5934\u90e8\u4f01\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603097,"type":"yidong"},{"seq":672223607,"ctime":1762219922,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672223607.shtml","title":"\u7535\u7f51\u8bbe\u5907\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u65b0\u7279\u7535\u6c14\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603097,"type":"news"},{"seq":672200905,"ctime":1762162064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672200905.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\uff1a\u63a8\u51fa\u4eba\u8f66\u4e00\u4f53\u5f0f\u50a8\u5145\u673a\u5668\u4eba\u548c\u81ea\u52a8\u9a7e\u9a76\u5f0f\u50a8\u5145\u673a\u5668\u4eba","source":"\u8d22\u95fb","stocks":603097,"type":"news"},{"seq":672199788,"ctime":1762160116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672199788.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\uff1a\u516c\u53f8\u5728\u79fb\u52a8\u5145\u7535\u9886\u57df\u63a8\u51fa\u4e86\u4e24\u6b3e\u4ea7\u54c1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603097,"type":"yidong"},{"seq":672185814,"ctime":1762129526,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672185814.shtml","title":"\u65d7\u4e0b\u65b0\u80fd\u6e90\u4ea7\u4e1a\u57fa\u5730\u6295\u4ea7 \u6c5f\u82cf\u534e\u8fb0\u6784\u5efa\u80fd\u6e90\u53d1\u5c55\u65b0\u683c\u5c40","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":603097,"type":"yidong"},{"seq":54704479,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54704479.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\uff1a\u6c5f\u82cf\u534e\u8fb02025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603097,"type":"notice"},{"seq":672108517,"ctime":1761748089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672108517.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\u5f20\u5b5d\u91d1\uff1a\u81f4\u529b\u4e8e\u6210\u4e3a\u884c\u4e1a\u4e00\u6d41\u3001\u56fd\u9645\u9886\u5148\u7684\u7535\u529b\u88c5\u5907\u7efc\u5408\u670d\u52a1\u5546","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603097,"type":"news"},{"seq":672107507,"ctime":1761744309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672107507.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\u65b0\u80fd\u6e90\u4ea7\u4e1a\u57fa\u5730\u6295\u4ea7 \u6570\u636e\u4e2d\u5fc3\u7535\u6e90\u6a21\u5757\u7b49\u65b0\u4ea7\u54c1\u96c6\u4e2d\u4eae\u76f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603097,"type":"news"},{"seq":672107501,"ctime":1761744273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672107501.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\u65b0\u80fd\u6e90\u57fa\u5730\u6295\u4ea7 \u5f00\u62d3\u6d77\u5185\u5916\u53cc\u5e02\u573a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603097,"type":"news"},{"seq":672091279,"ctime":1761719395,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672091279.shtml","title":"\u56fa\u6001\u53d8\u538b\u5668\u53d7\u5173\u6ce8 \u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u56de\u590d\u76f8\u5173\u95ee\u9898","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603097,"type":"news"},{"seq":672079889,"ctime":1761690798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672079889.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\u5f20\u5b5d\u91d1\uff1a\u5f00\u8f9f\u6d77\u5916\u65b0\u822a\u9053 \u5f00\u542f\u7eff\u8272\u65b0\u5f81\u7a0b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603097,"type":"news"},{"seq":672027740,"ctime":1761555603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672027740.shtml","title":"\u6c5f\u82cf\u534e\u8fb010\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603097,"type":"yidong"},{"seq":671249375,"ctime":1758197441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671249375.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\uff1a\u53ef\u8f6c\u503a\u52df\u6295\u9879\u76ee\u6295\u4ea7\u540e \u5c06\u5177\u5907500kV\u7535\u538b\u7b49\u7ea7\u53d8\u538b\u5668\u7684\u751f\u4ea7\u80fd\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603097,"type":"news"},{"seq":670934906,"ctime":1757075942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670934906.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\uff1a\u65b0\u80fd\u6e90\u8d21\u732e\u8fc7\u534a\u8425\u6536 \u52df\u6295\u52a0\u7801\u91ca\u653e\u4ea7\u80fd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603097,"type":"news"},{"seq":670601115,"ctime":1756081502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670601115.shtml","title":"\u65b0\u80fd\u6e90 \u65b0\u4ea7\u80fd \u65b0\u7bc7\u7ae0","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":603097,"type":"news"},{"seq":670569783,"ctime":1755847769,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670569783.shtml","title":"\u63d0\u524d\u5e03\u5c40\u65b0\u80fd\u6e90\u8d5b\u9053\u7ed3\u7855\u679c \u6c5f\u82cf\u534e\u8fb0\u4e0a\u534a\u5e74\u8425\u6536\u589e\u8d85\u56db\u6210","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603097,"type":"news"},{"seq":670537661,"ctime":1755762165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670537661.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\u4e0a\u534a\u5e74\u8425\u6536\u589e\u8d8540% \u65b0\u80fd\u6e90\u9886\u57df\u8d21\u732e\u9996\u6b21\u8fc7\u534a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603097,"type":"news"},{"seq":53726095,"ctime":1755706048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250821\/53726095.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\uff1a\u6c5f\u82cf\u534e\u8fb02025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603097,"type":"notice"},{"seq":53726125,"ctime":1755705941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250821\/53726125.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\uff1a\u6c5f\u82cf\u534e\u8fb02025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603097,"type":"notice"},{"seq":670522714,"ctime":1755699074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670522714.shtml","title":"\u52a0\u901f\u201c\u9886\u8dd1\u201d\u65b0\u80fd\u6e90\u7535\u529b\u88c5\u5907\u4ea7\u4e1a\u8d5b\u9053 \u6c5f\u82cf\u534e\u8fb0\u4e0a\u534a\u5e74\u8425\u4e1a\u6536\u5165\u540c\u6bd4\u589e\u957f40.46%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603097,"type":"news"},{"seq":670522325,"ctime":1755697032,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670522325.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\u4e0a\u534a\u5e74\u8425\u6536\u5229\u6da6\u5747\u5b9e\u73b0\u53cc\u4f4d\u6570\u589e\u957f \u65b0\u80fd\u6e90\u9886\u57df\u8425\u6536\u5360\u6bd4\u8fc7\u534a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603097,"type":"news"},{"seq":670507919,"ctime":1755679443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670507919.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e3a4727.22\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f18.37%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603097,"type":"news"},{"seq":669555352,"ctime":1752156662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669555352.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\uff1a\u9009\u4e3e\u804c\u5de5\u8463\u4e8b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603097,"type":"news"},{"seq":669470029,"ctime":1751938923,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669470029.shtml","title":"\u6c5f\u82cf\u534e\u8fb0\u53ef\u8f6c\u503a\u4e8e7\u670810\u65e5\u5728\u4e0a\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603097,"type":"yidong"}]

2025-12-09,27.48,28.36,27.48,27.6400,31820,88705600,1.99;2025-12-08,27.70,28.39,27.48,27.8100,37157,103206900,2.32;2025-12-05,26.27,28.21,26.22,27.9200,59709,164230100,3.73;2025-12-04,26.44,26.99,26.14,26.2700,20983,55302900,1.31;2025-12-03,26.76,27.33,26.56,26.6100,28700,77047800,1.79;2025-12-02,27.16,27.43,27.01,27.0100,32656,88779100,2.04;2025-12-01,28.09,28.48,26.92,27.4000,63175,173352700,3.95;2025-11-28,27.34,28.80,26.84,28.4100,81065,228515100,5.07;2025-11-27,26.80,27.78,26.61,27.1300,44701,122380600,2.79;2025-11-26,27.67,27.82,26.59,26.7000,64458,175388300,4.03;2025-11-25,26.00,27.93,25.87,27.4100,115426,310823300,7.21;2025-11-24,24.25,25.93,24.10,25.9300,42470,106740800,2.65;2025-11-21,24.95,25.17,23.50,23.5700,43119,104026300,2.69;2025-11-20,25.84,26.11,25.02,25.1700,33062,83670000,2.07;2025-11-19,26.69,26.90,25.66,25.7300,42734,111242400,2.67;2025-11-18,28.05,28.18,26.58,26.7600,52438,141780400,3.28;2025-11-17,26.90,28.18,26.73,27.9500,86132,238478900,5.38;2025-11-14,26.84,27.40,26.57,26.9400,47526,128496200,2.97;2025-11-13,27.22,27.49,26.71,26.9100,53020,143163000,3.31;2025-11-12,27.68,27.96,27.05,27.4600,38452,105436900,2.40;2025-11-11,28.00,28.63,27.50,27.9000,48331,134963100,3.02;2025-11-10,28.14,28.19,26.98,28.0100,64992,180512600,4.06;2025-11-07,28.10,28.49,27.79,27.8000,81516,228400900,5.09;2025-11-06,28.40,29.74,27.95,28.9000,129498,369534400,8.09;2025-11-05,27.31,28.80,26.67,28.3900,138024,384761000,8.63;2025-11-04,26.19,28.76,26.19,27.7700,128145,353858800,8.01;2025-11-03,25.75,26.54,25.73,26.2000,56692,148470300,3.54;2025-10-31,26.96,26.98,25.71,25.7900,83815,218680300,5.24;2025-10-30,26.99,27.74,26.50,26.5800,92147,249067500,5.76;2025-10-29,26.63,27.88,26.33,27.2100,121159,328999300,7.57;2025-10-28,27.01,27.90,26.40,26.8000,153900,414299800,9.62;2025-10-27,24.15,26.33,23.99,26.3300,87827,222345600,5.49;2025-10-24,23.76,24.00,23.58,23.9400,27598,65852100,1.72;2025-10-23,23.35,23.80,23.20,23.7800,25475,59839500,1.59;2025-10-22,23.76,23.90,23.39,23.4400,29181,68714900,1.82;2025-10-21,24.00,24.37,23.80,23.9000,39700,95333700,2.48;2025-10-20,23.79,24.24,23.55,23.9400,48150,115051200,3.01;2025-10-17,24.42,24.49,23.33,23.3700,69640,166044500,4.35;2025-10-16,24.29,24.99,24.00,24.7000,90864,223709500,5.68;2025-10-15,23.79,24.48,23.27,24.0200,51514,122862700,3.22;2025-10-14,23.43,24.01,23.31,23.5900,58132,137661300,3.63;2025-10-13,22.49,23.46,22.38,23.1900,49851,115111100,3.12;2025-10-10,22.77,23.47,22.63,23.2100,63369,146340600,3.96;2025-10-09,22.98,23.16,22.65,22.7700,36939,84280300,2.31;2025-09-30,22.71,22.79,22.46,22.7600,23173,52457400,1.45;2025-09-29,22.39,22.90,22.30,22.7500,43729,99335800,2.73;2025-09-26,22.15,22.45,21.91,22.3900,24110,53662200,1.51;2025-09-25,22.11,22.46,22.01,22.2500,19455,43203200,1.22;2025-09-24,22.00,22.21,21.81,22.0900,19031,41942800,1.19;2025-09-23,22.27,22.50,21.60,22.2200,26200,57697600,1.64;2025-09-22,22.35,22.47,22.15,22.3000,13772,30694200,0.86;2025-09-19,22.14,22.41,22.06,22.3900,17700,39419400,1.11;2025-09-18,22.55,22.62,21.96,22.1600,21340,47687700,1.33;2025-09-17,22.27,22.65,22.14,22.5000,19630,43926200,1.23;2025-09-16,22.05,22.25,21.93,22.2500,13126,29050100,0.82;2025-09-15,22.22,22.23,22.05,22.0500,11612,25682300,0.73;2025-09-12,22.30,22.36,22.04,22.1800,16534,36638800,1.03;2025-09-11,22.25,22.30,21.90,22.3000,24149,53522300,1.51;2025-09-10,22.60,22.60,22.23,22.3100,18282,40943400,1.14;2025-09-09,22.35,22.55,22.16,22.2800,17943,40165100,1.12;2025-09-08,22.16,22.45,22.03,22.4500,23122,51529400,1.45;2025-09-05,21.71,22.04,21.66,22.0200,16917,37078300,1.06;2025-09-04,21.49,21.82,21.33,21.6500,19122,41314700,1.20;2025-09-03,22.05,22.11,21.46,21.5400,20760,45085400,1.30;2025-09-02,22.28,22.39,21.72,21.9600,22333,49069400,1.40;2025-09-01,22.29,22.50,22.07,22.3500,22138,49324600,1.38;2025-08-29,22.04,22.30,21.96,22.1900,23594,52275600,1.47;2025-08-28,22.21,22.45,21.50,22.1300,40179,88262600,2.51;2025-08-27,22.80,22.88,22.14,22.1500,37205,83885700,2.33;2025-08-26,22.80,23.00,22.67,22.8400,31063,70908400,1.94;2025-08-25,23.24,23.24,22.65,22.8200,40137,91646100,2.51;2025-08-22,23.02,23.19,22.63,22.7500,64041,146275400,4.00;2025-08-21,22.56,23.89,22.56,23.3300,113822,264573300,7.11;2025-08-20,21.97,22.17,21.81,22.1300,30216,66649200,1.89;2025-08-19,22.19,22.78,21.95,22.0900,50789,112710900,3.17;2025-08-18,21.90,21.97,21.82,21.9700,30079,65885600,1.88;2025-08-15,21.61,22.07,21.61,21.8100,27127,59337600,1.70;2025-08-14,22.25,22.31,21.68,21.6800,35481,77760800,2.22;2025-08-13,22.40,22.40,22.08,22.2500,28015,62296300,1.75;2025-08-12,23.20,23.43,22.28,22.3400,54263,122856100,3.39;2025-08-11,22.97,23.37,22.92,23.2500,36149,83776100,2.26;2025-08-08,22.83,23.04,22.83,22.9700,15442,35416400,0.97;2025-08-07,23.13,23.22,22.88,22.9800,20914,48034600,1.31;2025-08-06,22.88,23.10,22.67,23.0200,23803,54588000,1.49;2025-08-05,22.47,22.96,22.44,22.8700,37334,84803200,2.33;2025-08-04,21.95,22.63,21.81,22.4700,31690,70755700,1.98;2025-08-01,21.81,22.12,21.81,22.0300,16452,36154700,1.03;2025-07-31,21.82,22.09,21.82,21.9100,21701,47633700,1.36;2025-07-30,21.94,22.03,21.71,21.9300,16594,36315000,1.04;2025-07-29,21.89,21.95,21.64,21.9400,18300,39902500,1.14;2025-07-28,21.94,21.99,21.81,21.9000,11290,24713800,0.71;2025-07-25,22.10,22.11,21.83,21.9400,17359,38046500,1.08;2025-07-24,22.05,22.19,21.99,22.0800,17404,38400300,1.09;2025-07-23,22.39,22.43,22.00,22.0600,21217,47109300,1.33;2025-07-22,22.25,22.44,22.00,22.3800,27812,61875500,1.74;2025-07-21,21.80,22.50,21.70,22.2400,39943,88480200,2.50;2025-07-18,21.77,21.83,21.58,21.6700,16981,36780800,1.06;2025-07-17,21.86,21.86,21.73,21.7800,13488,29385900,0.84;2025-07-16,21.77,21.87,21.68,21.8400,10451,22778400,0.65;2025-07-15,21.99,22.06,21.70,21.7700,13756,30007100,0.86;2025-07-14,21.75,22.08,21.75,22.0400,18043,39658300,1.13;2025-07-11,21.92,21.95,21.56,21.8300,23219,50515800,1.45;2025-07-10,22.35,22.39,21.91,21.9800,18601,41095700,1.16;2025-07-09,22.20,22.47,22.10,22.1800,25454,56740000,1.59;2025-07-08,21.93,22.25,21.78,22.2000,26800,59044900,1.68;2025-07-07,21.54,21.98,21.52,21.9400,22532,49130400,1.41;2025-07-04,21.65,21.75,21.43,21.6400,20836,45026000,1.30;2025-07-03,21.65,21.67,21.50,21.6600,9661,20868400,0.60;2025-07-02,21.69,21.69,21.54,21.6500,11448,24739900,0.72;2025-07-01,21.85,21.85,21.54,21.6900,12812,27740500,0.80;2025-06-30,21.80,21.92,21.69,21.8500,15054,32883200,0.94;2025-06-27,21.41,21.73,21.39,21.6900,16764,36249300,1.05;2025-06-26,21.69,21.75,21.40,21.4200,16470,35471700,1.03;2025-06-25,21.73,21.78,21.55,21.6800,15652,33880100,0.98;2025-06-24,21.30,21.84,21.21,21.7400,24542,53016700,1.53;2025-06-23,21.20,21.37,21.03,21.2100,27389,57998500,1.71;2025-06-20,21.50,22.19,21.50,21.6400,59465,129519100,3.72;2025-06-19,23.77,23.80,23.63,23.7400,74685,176988300,4.67;2025-06-18,24.20,24.20,23.48,23.6300,57783,136920800,3.61;2025-06-17,23.32,23.87,23.21,23.6200,24264,57080200,1.52;2025-06-16,22.85,23.27,22.85,23.2600,11576,26815900,0.72;2025-06-13,23.20,23.25,22.83,22.8800,13793,31721200,0.86;2025-06-12,23.15,23.28,23.10,23.2500,7912,18347400,0.49;2025-06-11,23.15,23.34,23.15,23.2000,9540,22170100,0.60