[{"seq":672458345,"ctime":1763024411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672458345.shtml","title":"\u91ce\u9a6c\u7535\u6c6011\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605378,"type":"yidong"},{"seq":54705601,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54705601.shtml","title":"\u91ce\u9a6c\u7535\u6c60\uff1a\u6d59\u6c5f\u91ce\u9a6c\u7535\u6c60\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605378,"type":"notice"},{"seq":672126175,"ctime":1761811365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672126175.shtml","title":"\u91ce\u9a6c\u7535\u6c60\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a2403.01\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d50.58%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605378,"type":"yidong"},{"seq":670982482,"ctime":1757372930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670982482.shtml","title":"\u4e0a\u546880\u5bb6A\u80a1\u516c\u53f8\u62ab\u9732\u51cf\u6301 \u6b23\u5929\u79d1\u6280\u9ad8\u7ba1\u8fc7\u53bb\u4e09\u5e74\u5df26\u6b21\u51cf\u6301","source":"\u6295\u8d44\u5feb\u62a5","stocks":605378,"type":"news"},{"seq":670923296,"ctime":1757062829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670923296.shtml","title":"\u91ce\u9a6c\u7535\u6c6009\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605378,"type":"yidong"},{"seq":670918325,"ctime":1757050784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670918325.shtml","title":"\u7535\u6c60\u677f\u5757\u5348\u540e\u6da8\u5e45\u8fdb\u4e00\u6b65\u6269\u5927\uff0c\u5929\u534e\u65b0\u80fd\u7b49\u8d8510\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605378,"type":"news"},{"seq":670888710,"ctime":1756972373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670888710.shtml","title":"\u91ce\u9a6c\u7535\u6c603\u540d\u5b9e\u63a7\u4eba\u62df\u51cf\u6301\u4e0d\u8d85782\u4e07\u80a1 \u9884\u8ba1\u5957\u73b02.22\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605378,"type":"yidong"},{"seq":670876650,"ctime":1756943606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670876650.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u6210\u80a1\u4efd\u62df\u53d1\u884c\u80a1\u4efd\u8d2d\u4e70\u4e2d\u6280\u6c5f\u82cf\u6e05\u6d01\u80fd\u6e90100%\u80a1\u6743","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":605378,"type":"yidong"},{"seq":670863721,"ctime":1756896532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670863721.shtml","title":"\u91ce\u9a6c\u7535\u6c60\uff1a\u4f59\u8c37\u5cf0\u62df\u51cf\u63011.50%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605378,"type":"yidong"},{"seq":670862368,"ctime":1756892651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670862368.shtml","title":"A\u80a1\u7092\u751f\u8096\u884c\u60c5\u518d\u73b0\uff0c\u591a\u53ea\u201c\u9a6c\u5b57\u8f88\u201d\u4e2a\u80a1\u6da8\u8d855%","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":605378,"type":"news"},{"seq":670709234,"ctime":1756342958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670709234.shtml","title":"\u91ce\u9a6c\u7535\u6c60\uff1a\u4e0a\u534a\u5e74\u5b9e\u73b0\u8425\u65365.85\u4ebf\u5143 \u540c\u6bd4\u589e\u957f11.21%","source":"\u4e2d\u8bc1\u7f51","stocks":605378,"type":"news"},{"seq":53865611,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53865611.shtml","title":"\u91ce\u9a6c\u7535\u6c60\uff1a\u6d59\u6c5f\u91ce\u9a6c\u7535\u6c60\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605378,"type":"notice"},{"seq":53865761,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53865761.shtml","title":"\u91ce\u9a6c\u7535\u6c60\uff1a\u6d59\u6c5f\u91ce\u9a6c\u7535\u6c60\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605378,"type":"notice"},{"seq":670658375,"ctime":1756208402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670658375.shtml","title":"\u8425\u4e1a\u6210\u672c\u5927\u5e45\u63d0\u5347\uff0c\u91ce\u9a6c\u7535\u6c60\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u8170\u65a9","source":"\u8d22\u95fb","stocks":605378,"type":"news"},{"seq":670653246,"ctime":1756202434,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670653246.shtml","title":"\u91ce\u9a6c\u7535\u6c60\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da63062.61\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d55.13%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605378,"type":"yidong"},{"seq":670387393,"ctime":1755209380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670387393.shtml","title":"\u91ce\u9a6c\u7535\u6c60\u603b\u7ecf\u7406\u4f59\u8c37\u5cf0\uff1a\u4ee5 \u201c\u6570\u667a\u201d \u7834\u5c40\u4f20\u7edf\u5236\u9020","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605378,"type":"yidong"},{"seq":670278351,"ctime":1754902812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670278351.shtml","title":"\u91ce\u9a6c\u7535\u6c6008\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605378,"type":"yidong"},{"seq":670176270,"ctime":1754470811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670176270.shtml","title":"\u91ce\u9a6c\u7535\u6c6008\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605378,"type":"yidong"},{"seq":53232021,"ctime":1752509244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53232021.shtml","title":"\u91ce\u9a6c\u7535\u6c60\uff1a\u6d59\u6c5f\u91ce\u9a6c\u7535\u6c60\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605378,"type":"notice"},{"seq":669612939,"ctime":1752482373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669612939.shtml","title":"\u91ce\u9a6c\u7535\u6c60\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c1146.45%-64.03%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605378,"type":"yidong"},{"seq":669272740,"ctime":1751270461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669272740.shtml","title":"\u91ce\u9a6c\u7535\u6c6006\u670830\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":605378,"type":"yidong"},{"seq":669233930,"ctime":1751015958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669233930.shtml","title":"\u86c7\u5e74\u672a\u8fc7\u534a\uff0cA\u80a1\u5df2\u73b0\u9a6c\u5e74\u751f\u8096\u7092\u4f5c\uff01\u591a\u53ea\u201c\u9a6c\u201d\u5b57\u80a1\u6da8\u505c","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":605378,"type":"news"},{"seq":669230291,"ctime":1751010808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669230291.shtml","title":"\u91ce\u9a6c\u7535\u6c6006\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605378,"type":"yidong"},{"seq":669228553,"ctime":1751006605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669228553.shtml","title":"\u7092\u751f\u8096\u884c\u60c5\u518d\u73b0 \u591a\u53ea\u5e26\u201c\u9a6c\u201d\u5b57\u4e2a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605378,"type":"news"},{"seq":669163052,"ctime":1750837887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669163052.shtml","title":"\u91ce\u9a6c\u7535\u6c6006\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605378,"type":"yidong"},{"seq":669131529,"ctime":1750752667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669131529.shtml","title":"\u91ce\u9a6c\u7535\u6c60\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651925.69\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605378,"type":"yidong"},{"seq":668949926,"ctime":1750133180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668949926.shtml","title":"\u91ce\u9a6c\u7535\u6c60\u5728\u6df1\u5733\u65b0\u8bbe\u6cf0\u9aa5\u8d44\u672c\u6295\u8d44\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605378,"type":"yidong"},{"seq":668785577,"ctime":1749546219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668785577.shtml","title":"\u91ce\u9a6c\u7535\u6c60\uff1a\u8d8a\u5357\u5de5\u5382\u9884\u8ba12026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u6295\u4ea7 \u751f\u4ea7\u6210\u672c\u9ad8\u4e8e\u56fd\u5185","source":"\u8d22\u95fb","stocks":605378,"type":"yidong"},{"seq":668783240,"ctime":1749542209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668783240.shtml","title":"\u91ce\u9a6c\u7535\u6c60\uff1a\u8d8a\u5357\u5de5\u5382\u9884\u8ba1\u660e\u5e74\u7b2c\u4e00\u5b63\u5ea6\u6295\u4ea7\u751f\u4ea7\u6210\u672c\u9ad8\u4e8e\u56fd\u5185","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605378,"type":"yidong"},{"seq":668777226,"ctime":1749519624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668777226.shtml","title":"\u7535\u6c60\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u91ce\u9a6c\u7535\u6c60\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605378,"type":"news"}]

2025-12-09,22.80,22.94,22.51,22.6100,26628,60443100,1.02;2025-12-08,22.56,23.00,22.47,22.9000,35745,81502700,1.37;2025-12-05,22.41,22.58,22.02,22.5500,29730,66458800,1.14;2025-12-04,22.50,22.62,22.19,22.4000,26004,58261000,0.99;2025-12-03,22.92,23.10,22.39,22.5000,37121,84032000,1.42;2025-12-02,23.56,23.56,22.89,22.9300,37245,86019400,1.43;2025-12-01,23.15,23.61,23.11,23.5000,38649,90760200,1.48;2025-11-28,23.08,23.32,22.93,23.3000,34595,80226200,1.32;2025-11-27,23.12,23.58,23.02,23.1600,41588,96849300,1.59;2025-11-26,23.12,23.39,22.92,23.1200,43991,101839500,1.68;2025-11-25,22.75,23.31,22.75,23.1200,43632,100902200,1.67;2025-11-24,22.48,22.82,22.12,22.7000,47144,106096400,1.80;2025-11-21,23.65,23.65,22.26,22.3000,77066,175273700,2.95;2025-11-20,24.19,24.49,23.80,24.0000,52494,126591800,2.01;2025-11-19,24.90,25.36,23.77,24.1800,94470,230221700,3.61;2025-11-18,26.14,26.88,24.93,25.1800,125307,321019000,4.79;2025-11-17,26.41,26.77,25.80,26.1400,113743,297011400,4.35;2025-11-14,27.51,27.83,26.50,26.5500,228238,615761800,8.73;2025-11-13,24.94,27.51,24.70,27.5100,159365,432468900,6.10;2025-11-12,25.70,25.71,24.75,25.0100,98759,247755200,3.78;2025-11-11,24.99,26.98,24.75,26.2300,164150,429694000,6.28;2025-11-10,25.25,25.73,24.71,24.9000,84676,213207200,3.24;2025-11-07,25.10,25.99,25.09,25.5700,79249,202776000,3.03;2025-11-06,26.07,26.78,25.25,25.4800,127760,328333900,4.89;2025-11-05,27.28,27.60,25.82,26.5600,154168,415095500,5.90;2025-11-04,26.95,28.25,26.60,27.9000,204890,562438700,7.84;2025-11-03,26.43,27.83,25.60,27.6400,225202,603977200,8.62;2025-10-31,24.74,27.50,24.55,26.6200,209630,552901100,8.02;2025-10-30,24.51,25.68,24.42,25.2500,127423,318270500,4.88;2025-10-29,24.20,24.88,24.15,24.5100,72826,178625300,2.79;2025-10-28,24.08,24.40,23.95,24.2500,48981,118550300,1.87;2025-10-27,23.95,24.47,23.78,24.2000,54941,132774100,2.10;2025-10-24,23.55,24.05,23.50,23.9400,47590,113547800,1.82;2025-10-23,23.87,23.87,22.96,23.5800,63626,148352600,2.43;2025-10-22,24.11,24.25,23.65,23.8700,51419,123002200,1.97;2025-10-21,23.50,24.59,23.24,24.2800,90358,216120200,3.46;2025-10-20,23.98,24.31,23.25,23.4900,90219,214301900,3.45;2025-10-17,26.28,26.35,23.94,23.9400,111373,274680600,4.26;2025-10-16,26.58,26.86,26.22,26.3700,52992,140364300,2.03;2025-10-15,27.05,27.28,26.13,26.5500,85064,225026000,3.25;2025-10-14,26.98,28.28,26.98,27.3400,83429,231138700,3.19;2025-10-13,26.33,27.36,26.33,26.9700,76161,204581700,2.91;2025-10-10,28.66,29.40,27.80,28.0600,116209,330498800,4.45;2025-10-09,27.52,28.90,27.50,28.5800,132397,374277700,5.07;2025-09-30,26.91,27.54,26.82,27.0700,62651,170383400,2.40;2025-09-29,26.76,27.56,26.74,27.2200,74415,202663500,2.85;2025-09-26,26.80,27.80,26.51,26.7000,86435,235826000,3.31;2025-09-25,27.44,27.80,27.00,27.0300,99821,271350500,3.82;2025-09-24,28.35,28.82,26.38,28.0100,165930,456382800,6.35;2025-09-23,30.30,30.62,28.30,28.9000,166176,491133200,6.36;2025-09-22,29.54,31.00,29.30,30.7800,196766,594827300,7.53;2025-09-19,27.99,30.14,27.51,29.2900,191845,556318900,7.34;2025-09-18,28.47,28.97,27.61,27.9000,142159,402533100,5.44;2025-09-17,29.04,29.20,28.24,28.3000,146308,418590200,5.60;2025-09-16,29.20,29.88,28.20,29.3300,166535,482801400,6.37;2025-09-15,29.60,32.23,29.50,29.6100,221401,675339100,8.47;2025-09-12,29.31,30.77,28.79,30.3100,284033,846358800,10.87;2025-09-11,28.00,30.58,27.52,29.7100,257665,759668300,9.86;2025-09-10,28.12,28.85,27.69,28.0000,183397,517107300,7.02;2025-09-09,28.65,29.78,28.00,29.5700,277648,806330900,10.62;2025-09-08,28.56,30.93,27.26,28.9400,361914,1037891700,13.85;2025-09-05,24.30,28.12,24.29,28.1200,247625,683362400,9.47;2025-09-04,26.50,27.41,25.56,25.5600,214781,566355800,8.22;2025-09-03,26.28,28.45,25.78,28.4000,272263,745719600,10.42;2025-09-02,25.70,27.92,25.23,26.9800,267871,724010000,10.25;2025-09-01,25.03,25.88,24.91,25.3800,82292,208618400,3.15;2025-08-29,24.54,25.95,24.15,25.1400,124654,313398700,4.77;2025-08-28,24.87,25.65,23.71,24.5400,163718,402252900,6.26;2025-08-27,26.60,27.50,25.15,25.2000,164670,438212800,6.30;2025-08-26,26.36,27.66,26.21,26.7900,156452,423372900,5.99;2025-08-25,26.70,27.00,26.10,26.5700,121611,322999000,4.65;2025-08-22,26.34,27.00,26.26,26.5300,102902,274545500,3.94;2025-08-21,26.20,26.87,25.89,26.3800,93263,245792900,3.57;2025-08-20,26.80,27.48,26.60,26.7000,126968,341375400,4.86;2025-08-19,25.90,27.30,25.50,27.3000,192769,511338600,7.38;2025-08-18,26.06,26.60,25.74,26.2000,151009,393129400,5.78;2025-08-15,25.66,26.94,25.66,25.9900,180660,473689700,6.91;2025-08-14,27.48,28.37,26.20,26.3000,248659,675581800,9.51;2025-08-13,28.00,28.66,26.92,27.0000,294853,807748400,11.28;2025-08-12,27.64,30.40,27.64,29.1000,335791,973635300,12.85;2025-08-11,26.37,27.64,26.37,27.6400,131155,359180900,5.02;2025-08-08,24.05,27.06,23.89,25.1300,314978,822667600,12.05;2025-08-07,23.25,25.48,22.76,24.6000,294923,716058400,11.28;2025-08-06,20.92,23.25,20.92,23.2500,238017,526813100,9.11;2025-08-05,20.89,21.36,20.85,21.1400,99139,209158900,3.79;2025-08-04,19.68,21.05,19.66,20.8700,120053,248447600,4.59;2025-08-01,19.68,20.28,19.45,19.9200,58395,116000200,2.23;2025-07-31,19.85,20.18,19.55,19.6600,43502,86308400,1.66;2025-07-30,20.00,20.40,19.38,20.0500,79996,158330100,3.06;2025-07-29,20.53,20.73,19.98,20.1200,61056,123715000,2.34;2025-07-28,20.28,20.74,20.25,20.5900,51218,105312300,1.96;2025-07-25,20.40,20.40,20.16,20.2700,38465,77869600,1.47;2025-07-24,20.35,20.54,20.27,20.3800,45889,93631700,1.76;2025-07-23,21.04,21.08,20.28,20.3600,96277,199193100,3.68;2025-07-22,20.59,21.45,20.53,21.1600,129095,271800600,4.94;2025-07-21,20.55,21.17,20.31,20.7100,68576,142308800,2.62;2025-07-18,20.67,20.99,20.55,20.6800,62897,130409800,2.41;2025-07-17,20.45,20.80,20.11,20.7000,62354,128138300,2.39;2025-07-16,20.79,21.06,20.52,20.6600,68311,141651400,2.61;2025-07-15,20.64,20.98,20.32,20.6600,70850,145820900,2.71;2025-07-14,20.76,21.13,20.70,20.8000,71670,149459100,2.74;2025-07-11,20.61,20.80,20.31,20.6000,63632,130973400,2.43;2025-07-10,20.70,20.70,20.13,20.5100,82854,168981600,3.17;2025-07-09,21.11,21.59,20.61,20.7000,94518,198129000,3.62;2025-07-08,21.21,21.31,20.87,21.1000,81441,171462500,3.12;2025-07-07,20.66,21.37,20.51,21.2000,89066,188469200,3.41;2025-07-04,21.60,21.97,20.95,20.9600,157411,336565900,6.02;2025-07-03,21.01,22.70,20.92,22.2600,226316,494365900,8.66;2025-07-02,21.11,21.61,20.59,21.0800,152920,322364600,5.85;2025-07-01,22.60,22.99,21.66,21.6600,246739,547837400,9.44;2025-06-30,22.07,24.42,21.66,23.5900,328614,753895700,12.57;2025-06-27,20.17,22.30,19.80,22.3000,276542,570955400,10.58;2025-06-26,20.03,22.00,19.50,20.2700,319593,658941200,12.23;2025-06-25,18.19,20.03,17.94,20.0300,174973,336503100,6.70;2025-06-24,17.55,18.25,17.55,18.2100,123465,222849000,4.72;2025-06-23,16.99,17.57,16.81,17.5000,68358,118387500,2.62;2025-06-20,16.70,17.60,16.69,17.1900,71229,121966100,2.73;2025-06-19,17.07,17.42,16.73,16.7700,54646,93562500,2.09;2025-06-18,17.44,17.45,16.91,17.1000,45228,77324100,1.73;2025-06-17,17.38,17.59,17.25,17.4300,45509,79295200,1.74;2025-06-16,17.29,17.66,16.96,17.4300,52788,91141700,2.02;2025-06-13,17.43,18.00,17.23,17.4000,72858,127846200,2.79;2025-06-12,17.45,17.63,17.35,17.5300,52995,92555700,2.03;2025-06-11,17.60,17.90,17.31,17.3800,87857,153856200,3.36