[{"seq":672319147,"ctime":1762498400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672319147.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\u51c0\u5229\u8fde\u964d4\u5e743\u5b63 2020\u5e74\u4e0a\u5e02\u534e\u897f\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605008,"type":"news"},{"seq":54712283,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54712283.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605008,"type":"notice"},{"seq":672140845,"ctime":1761838984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672140845.shtml","title":"\u4ea7\u80fd\u91ca\u653e\u4e0e\u884c\u4e1a\u590d\u82cf\u53cc\u8f6e\u9a71\u52a8 \u957f\u9e3f\u9ad8\u79d1\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u5927\u589e139%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605008,"type":"news"},{"seq":672135425,"ctime":1761825681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672135425.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\uff1a\u201c\u4e00\u589e\u4e00\u6539\u201d\u5de9\u56fa\u589e\u957f\u6210\u679c\uff0c\u201c\u63d0\u8d28\u589e\u6548\u201d\u84c4\u79ef\u589e\u957f\u52bf\u80fd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605008,"type":"news"},{"seq":671892115,"ctime":1761042351,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671892115.shtml","title":"\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u201c\u8bd5\u6c34\u201d\u5b9a\u5411\u53ef\u8f6c\u503a\u91cd\u7ec4","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u738b\u519b","stocks":605008,"type":"news"},{"seq":671457483,"ctime":1758885092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671457483.shtml","title":"\u4e2d\u91d1\uff1a\u653f\u7b56\u63a8\u52a8\u53ef\u964d\u89e3\u5851\u6599\u884c\u4e1a\u53d1\u5c55 PBAT\u4ea7\u80fd\u5229\u7528\u7387\u4f4e","source":"\u667a\u901a\u8d22\u7ecf","stocks":605008,"type":"news"},{"seq":671024414,"ctime":1757472508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671024414.shtml","title":"A\u80a1\u5e76\u8d2d\u91cd\u7ec4\u6d6a\u6f6e\u6d8c\u52a8","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":605008,"type":"news"},{"seq":670716207,"ctime":1756359569,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670716207.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\u4e0a\u534a\u5e74\u8425\u6536\u540c\u6bd4\u589e\u957f16.25%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605008,"type":"news"},{"seq":53895139,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53895139.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605008,"type":"notice"},{"seq":53895169,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53895169.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605008,"type":"notice"},{"seq":670700801,"ctime":1756302930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670700801.shtml","title":"\u6280\u6539\u843d\u5730\u53e0\u52a0\u5e02\u573a\u56de\u6696 \u957f\u9e3f\u9ad8\u79d1\u4e8c\u5b63\u5ea6\u76c8\u5229\u5feb\u901f\u56de\u5347","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605008,"type":"news"},{"seq":670684767,"ctime":1756283538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670684767.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\uff1a\u6280\u6539\u9879\u76ee\u843d\u5730\u53e0\u52a0\u5e02\u573a\u56de\u6696\uff0c\u4e0a\u534a\u5e74\u8425\u6536\u540c\u6bd4\u589e\u957f16.25%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605008,"type":"news"},{"seq":670682827,"ctime":1756280092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670682827.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\uff1a\u7ec8\u6b62\u5bf9\u5916\u6295\u8d44\u8bbe\u7acb\u5408\u8d44\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605008,"type":"yidong"},{"seq":670682821,"ctime":1756280073,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670682821.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c1198.26%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605008,"type":"yidong"},{"seq":670540189,"ctime":1755766818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670540189.shtml","title":"\u957f\u9e3f\u9ad8\u79d108\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605008,"type":"yidong"},{"seq":670443195,"ctime":1755508380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670443195.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\uff1a\u53d1\u884c\u80a1\u4efd\u3001\u53ef\u8f6c\u503a\u53ca\u652f\u4ed8\u73b0\u91d1\u8d2d\u4e70\u8d44\u4ea7\u5e76\u52df\u96c6\u914d\u5957\u8d44\u91d1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605008,"type":"yidong"},{"seq":670236082,"ctime":1754636863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670236082.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\u4e0a\u534a\u5e74\u6263\u975e\u4e8f\u635f \u62df\u5411\u5b9e\u63a7\u4eba\u4e70\u8fde\u4e8f\u4e24\u5e74\u7684\u516c\u53f8","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605008,"type":"news"},{"seq":670217869,"ctime":1754568868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670217869.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\uff1a\u4e1a\u7ee9\u9884\u544a\u4fee\u6b63\uff0c\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u5c06\u51cf\u5c119457.09\u4e07\u5143\u52309517.09\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605008,"type":"yidong"},{"seq":670139878,"ctime":1754360578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670139878.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\u62df\u5e76\u8d2d\u5e7f\u897f\u957f\u79d1","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":605008,"type":"yidong"},{"seq":669860359,"ctime":1753313771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669860359.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\u51c0\u5229\u9aa4\u964d\u903e93%\u8d22\u52a1\u627f\u538b \u91cd\u542f\u5173\u8054\u6536\u8d2d\u5e03\u5c40\u65b0\u6750\u6599\u8c0b\u7a81\u56f4","source":"\u957f\u6c5f\u5546\u62a5","stocks":605008,"type":"news"},{"seq":669775555,"ctime":1753085297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669775555.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\uff1a\u7406\u8bba\u4e0a\u516c\u53f8\u4ea7\u54c1\u53ef\u7528\u4e8e\u4eff\u771f\u673a\u5668\u4eba\u7684\u5916\u58f3\u76ae\u80a4\u3001\u5185\u90e8\u7ebf\u7f06\u7b49","source":"\u8d22\u95fb","stocks":605008,"type":"news"},{"seq":669773754,"ctime":1753083828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669773754.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\uff1a\u65e0\u6cd5\u786e\u5b9a\u516c\u53f8\u4ea7\u54c1\u5728\u7ec8\u7aef\u662f\u5426\u6709\u7535\u5b50\u76ae\u80a4\u9886\u57df\u76f8\u5173\u5e94\u7528","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605008,"type":"yidong"},{"seq":669772920,"ctime":1753082344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669772920.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\u62df\u4e70\u5b9e\u63a7\u4eba\u5168\u8d44\u63a7\u80a1\u8fde\u4e8f\u4e24\u5e74\u7684\u516c\u53f8 \u70c2\u677f\u6536\u9634","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605008,"type":"news"},{"seq":669769152,"ctime":1753067559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669769152.shtml","title":"\u6807\u7684\u76c8\u5229\u8d853000\u4e07\u5143 \u957f\u9e3f\u9ad8\u79d1\u62df\u518d\u8d2d\u5e7f\u897f\u957f\u79d1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605008,"type":"yidong"},{"seq":669766438,"ctime":1753061585,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669766438.shtml","title":"\u62ab\u9732\u91cd\u7ec4\u9884\u6848\uff0c\u957f\u9e3f\u9ad8\u79d1\u5f00\u76d8\u6da8\u505c","source":"\u5317\u4eac\u5546\u62a5","stocks":605008,"type":"news"},{"seq":669763560,"ctime":1753058925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669763560.shtml","title":"7\u670821\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605008,"type":"news"},{"seq":669761327,"ctime":1753053026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669761327.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5eb7\u534e\u751f\u7269\u63a7\u80a1\u80a1\u4e1c\u62df\u53d8\u66f4\u4e3a\u4e07\u53ef\u6b23\u751f\u7269","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":605008,"type":"yidong"},{"seq":669460599,"ctime":1751900698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669460599.shtml","title":"605008\uff0c\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff0c\u660e\u8d77\u505c\u724c","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u7f57\u4eac","stocks":605008,"type":"news"},{"seq":669446642,"ctime":1751883899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669446642.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u4e8b\u9879\uff0c\u516c\u53f8\u80a1\u7968\u81ea7\u67088\u65e5\u8d77\u505c\u724c","source":"\u8d22\u95fb","stocks":605008,"type":"yidong"},{"seq":669446068,"ctime":1751881887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669446068.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\u62df\u5e76\u8d2d\u5e7f\u897f\u957f\u79d1 \u5e03\u5c40\u7279\u79cd\u5408\u6210\u6811\u8102\u65b0\u8d5b\u9053","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605008,"type":"yidong"},{"seq":669445338,"ctime":1751879938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669445338.shtml","title":"\u957f\u9e3f\u9ad8\u79d1\uff1a\u62df\u8d2d\u4e70\u5e7f\u897f\u957f\u79d1100%\u80a1\u6743\uff0c\u80a1\u7968\u505c\u724c\u4e0d\u8d85\u8fc710\u4e2a\u4ea4\u6613\u65e5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605008,"type":"news"}]

2025-12-09,15.28,15.28,15.03,15.1100,17314,26140100,0.27;2025-12-08,15.20,15.47,15.14,15.2500,22358,34260600,0.35;2025-12-05,15.17,15.27,14.97,15.1600,19988,30199500,0.31;2025-12-04,15.85,15.85,15.10,15.1100,37160,57039200,0.58;2025-12-03,15.35,15.99,15.29,15.6900,39107,61263100,0.61;2025-12-02,15.56,15.60,15.27,15.3600,17636,27125800,0.27;2025-12-01,15.70,15.83,15.52,15.5300,21312,33323700,0.33;2025-11-28,15.63,15.73,15.51,15.7000,15263,23815600,0.24;2025-11-27,15.39,16.15,15.23,15.6500,34865,54901100,0.54;2025-11-26,15.71,15.71,15.33,15.3700,17429,26971600,0.27;2025-11-25,15.18,15.80,15.18,15.5600,34823,54326500,0.54;2025-11-24,15.78,15.78,15.13,15.2000,62473,95572100,0.97;2025-11-21,16.20,16.21,15.35,15.5900,26984,42437700,0.42;2025-11-20,16.37,16.54,16.24,16.3400,19568,31965500,0.30;2025-11-19,16.57,16.77,16.17,16.3300,27627,45206900,0.43;2025-11-18,17.07,17.49,16.61,16.7000,33723,56680300,0.52;2025-11-17,17.23,17.93,17.15,17.2400,28612,49703200,0.44;2025-11-14,17.67,17.80,17.23,17.2500,31507,55312100,0.49;2025-11-13,17.26,17.62,17.10,17.5600,29411,51284500,0.46;2025-11-12,17.50,17.72,17.20,17.3000,26922,46735300,0.42;2025-11-11,17.30,17.82,17.23,17.7200,35593,62280000,0.55;2025-11-10,18.27,18.76,17.03,17.4500,84003,148345100,1.30;2025-11-07,17.94,18.44,17.67,18.0900,35037,63603700,0.54;2025-11-06,17.97,18.08,17.80,17.9700,28129,50431300,0.44;2025-11-05,17.80,18.11,17.65,18.0200,40110,71891100,0.62;2025-11-04,18.71,18.97,17.90,17.9500,49468,90461900,0.77;2025-11-03,19.00,19.00,18.38,18.7100,38564,71756700,0.60;2025-10-31,18.52,19.06,18.52,18.8400,49208,92505200,0.76;2025-10-30,18.38,19.30,18.37,18.5200,63051,119075800,0.98;2025-10-29,18.46,18.65,17.89,18.5600,42800,78197700,0.66;2025-10-28,18.88,18.98,18.48,18.6000,48490,90861100,0.75;2025-10-27,18.14,19.00,18.00,18.6200,62828,116603500,0.97;2025-10-24,17.60,18.07,17.36,17.9700,70799,125913600,1.10;2025-10-23,17.85,17.85,17.30,17.6000,37824,66411500,0.59;2025-10-22,17.70,18.00,17.48,17.7000,45532,80622400,0.70;2025-10-21,17.98,17.98,17.31,17.8600,44681,78995400,0.69;2025-10-20,17.29,17.96,17.29,17.7600,60242,106081900,0.93;2025-10-17,17.80,18.22,17.32,17.4300,73839,130342400,1.14;2025-10-16,17.54,18.16,17.38,17.7700,63773,113542200,0.99;2025-10-15,16.67,17.62,16.67,17.5400,72026,125044200,1.11;2025-10-14,16.78,17.15,16.60,16.8400,62592,105302700,0.97;2025-10-13,16.15,17.05,15.96,16.8200,85945,143362700,1.33;2025-10-10,15.80,16.74,15.66,16.5900,111114,181980700,1.72;2025-10-09,15.06,16.23,15.06,15.8300,98208,155145100,1.52;2025-09-30,14.58,15.03,14.41,15.0200,48374,71305100,0.75;2025-09-29,13.93,14.79,13.46,14.6600,68938,98052800,1.07;2025-09-26,13.92,14.26,13.78,13.9500,24177,34002000,0.37;2025-09-25,13.91,14.08,13.88,13.9200,16810,23466200,0.26;2025-09-24,14.07,14.14,13.90,14.0000,22177,31053200,0.34;2025-09-23,14.21,14.40,13.85,14.0600,26425,37077200,0.41;2025-09-22,14.69,14.69,13.98,14.2000,23100,32683700,0.36;2025-09-19,14.29,14.34,14.00,14.2000,22691,32084300,0.35;2025-09-18,14.56,14.56,14.10,14.1800,24749,35497300,0.38;2025-09-17,14.56,14.76,14.46,14.5500,24301,35411400,0.38;2025-09-16,14.58,14.73,14.47,14.6700,21445,31287200,0.33;2025-09-15,14.89,14.89,14.44,14.5700,37900,55166300,0.59;2025-09-12,15.20,15.32,14.83,14.8900,34933,52383600,0.54;2025-09-11,14.93,15.35,14.87,15.2200,37607,56629800,0.58;2025-09-10,15.21,15.23,14.86,15.0600,38678,58026000,0.60;2025-09-09,15.59,15.66,15.10,15.2600,32057,49108000,0.50;2025-09-08,15.49,15.80,15.35,15.5900,45347,70698200,0.70;2025-09-05,15.24,15.50,14.99,15.4700,27323,41896600,0.42;2025-09-04,15.46,15.63,14.97,15.2700,43023,66053700,0.67;2025-09-03,15.11,16.35,14.80,15.5600,81708,127567000,1.26;2025-09-02,15.32,15.46,14.78,15.1800,29889,45033100,0.46;2025-09-01,15.00,15.45,14.91,15.3500,41585,63306900,0.64;2025-08-29,15.10,15.23,14.82,15.0600,37355,55957200,0.58;2025-08-28,14.97,15.19,14.41,15.1000,47257,69997000,0.73;2025-08-27,15.80,15.80,14.92,14.9700,55541,85357400,0.86;2025-08-26,15.55,16.00,15.44,15.8000,55016,86899800,0.86;2025-08-25,15.66,15.90,15.48,15.6700,71809,112809300,1.12;2025-08-22,16.91,16.91,15.28,15.6500,149501,238114500,2.33;2025-08-21,14.46,15.95,14.44,15.9500,79983,123361500,1.25;2025-08-20,14.36,14.50,14.12,14.5000,32860,47130900,0.51;2025-08-19,14.40,14.44,14.11,14.3600,36417,51950800,0.57;2025-08-18,14.34,14.67,14.23,14.4000,50533,72793700,0.79;2025-08-15,13.79,14.46,13.79,14.2500,44899,63730200,0.70;2025-08-14,14.11,14.11,13.77,13.7800,25472,35513000,0.40;2025-08-13,14.15,14.15,14.00,14.1100,17406,24490900,0.27;2025-08-12,14.32,14.36,13.96,14.1000,28632,40400300,0.45;2025-08-11,14.26,14.45,14.22,14.3200,22378,32083700,0.35;2025-08-08,14.19,14.48,14.03,14.2500,36074,51173800,0.56;2025-08-07,14.27,14.50,14.05,14.3700,32547,46326000,0.51;2025-08-06,14.38,14.57,14.20,14.2700,25109,35820200,0.39;2025-08-05,14.28,14.69,14.24,14.4400,30293,43713800,0.47;2025-08-04,14.20,14.28,14.11,14.2400,21069,29860100,0.33;2025-08-01,14.19,14.39,14.15,14.2700,18761,26776300,0.29;2025-07-31,14.51,14.55,14.18,14.2500,28770,41284100,0.45;2025-07-30,14.55,14.68,14.43,14.5000,25485,37020500,0.40;2025-07-29,14.79,14.99,14.51,14.6000,36003,52599300,0.56;2025-07-28,14.68,15.70,14.61,14.9500,80641,123016000,1.26;2025-07-25,14.91,14.91,14.56,14.6100,33312,48748500,0.52;2025-07-24,15.00,15.00,14.58,14.7700,41530,61205900,0.65;2025-07-23,14.98,15.26,14.83,14.8800,42217,63160600,0.66;2025-07-22,15.31,15.31,14.39,15.1300,82381,122833700,1.28;2025-07-21,16.72,16.72,15.29,15.4600,157988,251050300,2.46;2025-07-07,15.43,15.51,15.10,15.2000,16433,24991600,0.26;2025-07-04,15.20,15.74,15.20,15.4300,31096,48152200,0.48;2025-07-03,15.48,15.52,15.15,15.2200,14833,22663200,0.23;2025-07-02,15.85,15.88,15.38,15.4200,24166,37694700,0.38;2025-07-01,15.77,15.87,15.53,15.7900,22957,35993800,0.36;2025-06-30,15.76,16.04,15.51,15.7500,41661,65715200,0.65;2025-06-27,15.23,15.75,15.09,15.7300,47717,73983700,0.74;2025-06-26,14.83,15.25,14.83,15.1200,29963,45001300,0.47;2025-06-25,14.88,14.98,14.60,14.8300,19558,28871300,0.30;2025-06-24,14.34,14.88,14.28,14.7400,24259,35517600,0.38;2025-06-23,14.05,14.37,13.94,14.3200,15328,21730900,0.24;2025-06-20,14.11,14.59,14.10,14.1700,20623,29511400,0.32;2025-06-19,14.36,14.61,14.10,14.1300,17578,25177900,0.27;2025-06-18,14.20,14.38,13.84,14.3600,21194,29962500,0.33;2025-06-17,14.53,14.53,14.05,14.1200,26221,37227400,0.41;2025-06-16,14.63,14.67,14.44,14.4500,18379,26731000,0.29;2025-06-13,14.83,14.91,14.48,14.6300,17064,24921000,0.27;2025-06-12,14.81,15.09,14.68,14.8300,19379,28769100,0.30;2025-06-11,14.65,14.87,14.50,14.7900,17147,25257100,0.27