[{"seq":674105265,"ctime":1768777388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674105265.shtml","title":"\u91cc\u7a0b\u7891\u65f6\u523b\uff01\u91d1\u521a\u5149\u4f0f 3.99 \u4ebf\u7eff\u8272\u7b97\u529b\u9879\u76ee\u5706\u6ee1\u4ea4\u4ed8 \u53cc\u4e3b\u4e1a\u6218\u7565\u843d\u5730\u518d\u63d0\u901f","source":"\u91d1\u521a\u5149\u4f0f\u5b98\u5fae","author":"\u91d1\u521a\u5149\u4f0f","stocks":300093,"type":"news"},{"seq":674074613,"ctime":1768552816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674074613.shtml","title":"\u51fa\u53e3\u9000\u7a0e\u201c\u53d6\u6d88\u201d\uff0c\u5149\u4f0f\u7535\u6c60\u80a1\u8981\u5de8\u53d8\uff1f\u673a\u6784\u8c03\u7814\u63ed\u79d8\uff1a\u8c01\u624d\u662f\u4e0b\u4e00\u6ce2\u6700\u5927\u8d62\u5bb6","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":300093,"type":"news"},{"seq":673953963,"ctime":1768230503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673953963.shtml","title":"\u91d1\u521a\u5149\u4f0f\uff1a\u5177\u5907\u8d85\u8584\u9ad8\u6548\u5f02\u8d28\u7ed3\u7535\u6c60\u751f\u4ea7\u6838\u5fc3\u6280\u672f\u53ca\u80fd\u529b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300093,"type":"news"},{"seq":673946898,"ctime":1768219491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673946898.shtml","title":"\u201cHJT\u5149\u4f0f + \u7eff\u8272\u7b97\u529b\u201d\u53cc\u4e3b\u4e1a\u9a71\u52a8\uff0c\u6784\u7b51\u589e\u957f\u53cc\u5f15\u64ce","source":"\u91d1\u521a\u5149\u4f0f\u5b98\u5fae","author":"\u91d1\u521a\u5149\u4f0f","stocks":300093,"type":"yidong"},{"seq":673638620,"ctime":1767094921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673638620.shtml","title":"\u91cd\u6574\u6210\u529f+\u5207\u5165AI\u8d5b\u9053\uff0c\u9ad8\u8d1f\u503a\u4e0b\u91d1\u521a\u5149\u4f0f\u201c\u7eff\u7535+\u7b97\u529b\u201d\u7684\u65b0\u6545\u4e8b\u80fd\u5426\u8bb2\u901a\uff1f","source":"\u65f6\u4ee3\u5468\u62a5","author":"\u65f6\u4ee3\u541b","stocks":300093,"type":"news"},{"seq":673227497,"ctime":1765804583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673227497.shtml","title":"\u201c\u5f03\u7528\u201d\u6c38\u62d3\u4e8b\u52a1\u6240\uff01*ST\u91d1\u521a\u62df\u66f4\u6362\u5ba1\u8ba1\u673a\u6784","source":"\u5317\u4eac\u5546\u62a5","stocks":300093,"type":"news"},{"seq":673212748,"ctime":1765793088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673212748.shtml","title":"\u88ab\u5ffd\u7565\u7684HJT\uff0c\u80fd\u5426\u4ece\u5939\u7f1d\u4e2d\u6740\u51fa\u91cd\u56f4\uff1f","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":300093,"type":"news"},{"seq":673194508,"ctime":1765749598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673194508.shtml","title":"\u5e74\u672b\u91cd\u6574\u80a1\u5bc6\u96c6\u9664\u6743 \u586b\u6743\u201c\u795e\u8bdd\u201d\u6216\u96be\u518d\u73b0","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300093,"type":"news"},{"seq":672959105,"ctime":1764835824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672959105.shtml","title":"*ST\u91d1\u521a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652366.20\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300093,"type":"yidong"},{"seq":672878455,"ctime":1764596545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672878455.shtml","title":"\u6700\u9ad8\u98d9\u5347\u8d857000\u4ebf\uff01\u9633\u5149\u7535\u6e90\u3001\u9686\u57fa\u3001\u901a\u5a01\u2026\u8d85\u767e\u5bb6\u5149\u4f0f\u4e0a\u5e02\u516c\u53f8\u5e02\u503c\u6392\u884c\u51fa\u7089\uff01","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":300093,"type":"news"},{"seq":672864886,"ctime":1764584828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672864886.shtml","title":"*ST\u91d1\u521a\uff1a\u7b7e\u8ba2298MW HJT\u7535\u6c60\u7247\u9500\u552e\u5408\u540c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300093,"type":"news"},{"seq":672696875,"ctime":1763985208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672696875.shtml","title":"3GW\u5408\u540c\u7ec8\u6b62\uff01\u53c8\u4e00\u5149\u4f0f\u4f01\u4e1a\u5316\u503a\u5165\u80a1","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":300093,"type":"yidong"},{"seq":672614807,"ctime":1763609786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672614807.shtml","title":"300093\u3001603122\u590d\u724c\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u4f59\u8389","stocks":300093,"type":"yidong"},{"seq":672612256,"ctime":1763601515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672612256.shtml","title":"11\u670820\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300093,"type":"yidong"},{"seq":672203729,"ctime":1762168591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672203729.shtml","title":"*ST\u91d1\u521a\uff1a\u5df2\u6536\u5230\u5168\u4f53\u91cd\u6574\u6295\u8d44\u4eba\u652f\u4ed8\u7684\u5168\u90e8\u91cd\u6574\u6295\u8d44\u6b3e18.04\u4ebf\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300093,"type":"news"},{"seq":672148223,"ctime":1761872976,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672148223.shtml","title":"\u91d1\u521a\u5149\u4f0f\u9996\u79c0\u5370\u5ea6REI 2025\uff1a\u5f02\u8d28\u7ed3\u6280\u672f\u5f15\u9886\u5357\u4e9a\u5149\u4f0f\u65b0\u7eaa\u5143","source":"\u91d1\u521a\u5149\u4f0f\u5b98\u5fae","author":"\u91d1\u521a\u5149\u4f0f","stocks":300093,"type":"yidong"},{"seq":54672423,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54672423.shtml","title":"*ST\u91d1\u521a\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300093,"type":"notice"},{"seq":672033857,"ctime":1761564373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672033857.shtml","title":"*ST\u91d1\u521a\uff1a\u6cd5\u9662\u88c1\u5b9a\u6279\u51c6\u516c\u53f8\u53ca\u56db\u5bb6\u5b50\u516c\u53f8\u91cd\u6574\u8ba1\u5212","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300093,"type":"yidong"},{"seq":672033854,"ctime":1761564364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672033854.shtml","title":"*ST\u91d1\u521a\uff1a\u6b27\u660a\u65b0\u80fd\u6e90\u91cd\u6574\u8ba1\u5212\u516c\u5e03","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300093,"type":"yidong"},{"seq":671549724,"ctime":1759232469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671549724.shtml","title":"*ST\u91d1\u521a\uff1a\u81f4\u529b\u4e8e\u6210\u4e3a\u4e00\u5bb6\u5177\u6709\u7eff\u8272\u80fd\u6e90\u4f18\u52bf\u7684\u7b97\u529b\u57fa\u7840\u8bbe\u65bd\u8fd0\u8425\u5546","source":"\u667a\u901a\u8d22\u7ecf","stocks":300093,"type":"news"},{"seq":671546054,"ctime":1759229633,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671546054.shtml","title":"*ST\u91d1\u521a\uff1a\u82cf\u5dde\u91d1\u521a\u91cd\u6574\u8ba1\u5212\u8349\u6848\u51fa\u7089","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300093,"type":"yidong"},{"seq":671546045,"ctime":1759229599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671546045.shtml","title":"*ST\u91d1\u521a\uff1a\u516c\u53f8\u53ca\u56db\u5bb6\u5b50\u516c\u53f8\u53ec\u5f00\u7b2c\u4e00\u6b21\u503a\u6743\u4eba\u4f1a\u8bae","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300093,"type":"yidong"},{"seq":671284998,"ctime":1758285371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671284998.shtml","title":"*ST\u91d1\u521a\uff1a\u80a1\u7968\u5c06\u88ab\u53e0\u52a0\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300093,"type":"news"},{"seq":671283883,"ctime":1758284646,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671283883.shtml","title":"*ST\u91d1\u521a\uff1a\u6cd5\u9662\u88c1\u5b9a\u53d7\u7406\u516c\u53f8\u53ca\u5b50\u516c\u53f8\u91cd\u6574","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300093,"type":"yidong"},{"seq":670905241,"ctime":1756994111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670905241.shtml","title":"\u6570\u8bfbA\u80a1\u5149\u4f0f\u4e2d\u62a5\uff1a13\u80a1\u8fc7\u534a\u6536\u5165\u6765\u81ea\u5883\u5916\uff0c\u503a\u52a1\u538b\u529b\u4ecd\u662f\u6311\u6218","source":"\u5317\u4eac\u5546\u62a5","stocks":300093,"type":"news"},{"seq":670828441,"ctime":1756799534,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670828441.shtml","title":"*ST\u91d1\u521a09\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300093,"type":"yidong"},{"seq":670767774,"ctime":1756473015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670767774.shtml","title":"\u591a\u5730\u53d1\u653e\u7b97\u529b\u5238 \u4ea7\u4e1a\u94fe\u4e0a\u5e02\u516c\u53f8\u52a0\u901f\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300093,"type":"news"},{"seq":670753423,"ctime":1756454960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670753423.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011*ST\u91d1\u521a(300093)\u65b0\u5f52\u7c7b\u4e8e\u5149\u4f0f\u6982\u5ff5-HJT\u7535\u6c60\u7ec6\u5206\u65b9\u5411","source":"\u6982\u5ff5\u901a\u77e5","author":"\u6982\u5ff5\u901a\u77e5","stocks":300093,"type":"yidong"},{"seq":670747335,"ctime":1756435516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670747335.shtml","title":"*ST\u91d1\u521a\u4e0a\u534a\u5e74\u4e8f\u635f\u989d\u540c\u6bd4\u6269\u5927\u81f32.82\u4ebf\u5143 \u6b63\u5728\u63a8\u8fdb\u9884\u91cd\u6574\u53ca\u91cd\u6574\u7a0b\u5e8f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300093,"type":"news"},{"seq":670722938,"ctime":1756374142,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670722938.shtml","title":"*ST\u91d1\u521a\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f2.82\u4ebf\u5143\uff0c\u540c\u6bd4\u51cf\u5c1126.41%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300093,"type":"yidong"},{"seq":670684056,"ctime":1756282225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670684056.shtml","title":"*ST\u91d1\u521a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651720.59\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300093,"type":"yidong"},{"seq":670311262,"ctime":1754991079,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670311262.shtml","title":"\u4ef7\u683c\u524d\u7ebf|8\u670812\u65e5\u73bb\u7483\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":300093,"type":"yidong"},{"seq":670116067,"ctime":1754298089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670116067.shtml","title":"\u4ef7\u683c\u524d\u7ebf|8\u67084\u65e5\u73bb\u7483\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":300093,"type":"yidong"},{"seq":670013249,"ctime":1753867674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670013249.shtml","title":"*ST\u91d1\u521a\u83b7\u4fe1\u8fbe\u6295\u8d441\u4ebf\u5143\u5171\u76ca\u503a\u501f\u6b3e \u6709\u52a9\u4e8e\u786e\u4fdd\u516c\u53f8\u65b0\u589e\u5883\u5916\u8ba2\u5355\u4ea4\u4ed8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300093,"type":"news"},{"seq":669989908,"ctime":1753791608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669989908.shtml","title":"*ST\u91d1\u521a\uff1a\u4e0e\u4fe1\u8fbe\u6295\u8d44\u7b7e\u7f72\u5171\u76ca\u503a\u503a\u6743\u6295\u8d44\u534f\u8bae \u501f\u6b3e\u91d1\u989d1\u4ebf\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300093,"type":"news"},{"seq":669978698,"ctime":1753777889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669978698.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u670829\u65e5\u73bb\u7483\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":300093,"type":"yidong"},{"seq":669907925,"ctime":1753435908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669907925.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u670825\u65e5\u73bb\u7483\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":300093,"type":"yidong"}]

2026-01-30,18.02,18.45,17.75,18.4400,23812,42969300,0.85;2026-01-29,18.21,18.52,18.00,18.0100,28076,51125400,1.01;2026-01-28,18.46,18.85,18.04,18.2100,37044,68052100,1.33;2026-01-27,18.33,18.96,18.33,18.6300,50837,94679700,1.82;2026-01-26,19.00,19.87,18.12,18.5300,73249,137159900,2.63;2026-01-23,17.82,19.10,17.81,19.0000,95749,178964100,3.43;2026-01-22,17.35,17.85,17.28,17.7300,27672,48595500,0.99;2026-01-21,17.30,17.67,17.26,17.3500,23329,40668200,0.84;2026-01-20,17.92,18.10,16.90,17.2200,73057,126745000,2.62;2026-01-19,18.13,18.27,17.66,17.9800,37986,68136500,1.36;2026-01-16,18.03,18.28,17.74,18.0000,37073,66627400,1.33;2026-01-15,18.05,18.66,17.65,18.0000,41491,75402200,1.49;2026-01-14,17.89,19.11,17.45,18.0400,98297,179220800,3.52;2026-01-13,18.77,19.37,17.69,17.8000,89555,162624400,3.21;2026-01-12,19.17,20.50,18.65,18.7700,185117,364326500,6.63;2026-01-09,16.44,18.75,16.35,18.0100,113839,201043900,4.08;2026-01-08,16.33,16.61,16.21,16.4100,24296,39841000,0.87;2026-01-07,16.61,16.70,16.14,16.2000,41143,67131800,1.47;2026-01-06,16.92,17.17,16.49,16.5800,39155,65631900,1.40;2026-01-05,16.52,16.99,16.52,16.9200,24855,41765500,0.89;2025-12-31,16.99,17.18,16.50,16.7000,29714,49776900,1.06;2025-12-30,17.15,17.26,16.38,16.9700,64936,108683600,2.33;2025-12-29,17.50,17.78,16.88,17.1700,61982,106454600,2.22;2025-12-26,17.40,19.00,17.40,17.5500,94553,170922900,3.39;2025-12-25,16.83,17.86,16.68,17.6000,87864,153540700,3.15;2025-12-24,16.13,16.66,15.55,16.6200,62265,100607100,2.23;2025-12-23,15.89,16.81,15.76,15.7800,86940,141132200,3.12;2025-12-22,15.25,15.68,15.25,15.6300,58515,90610700,2.10;2025-12-19,14.99,15.28,14.91,15.1800,36285,54971100,1.30;2025-12-18,15.08,15.33,14.82,14.9700,33745,50855300,1.21;2025-12-17,14.81,15.08,14.43,15.0200,43746,64693400,1.57;2025-12-16,15.06,15.20,14.70,14.7000,40530,60730300,1.45;2025-12-15,14.75,15.49,14.71,14.9900,64556,98098100,2.31;2025-12-12,14.32,14.99,14.24,14.8200,51596,75659200,1.85;2025-12-11,14.39,14.55,14.25,14.3400,33685,48496200,1.21;2025-12-10,13.85,14.39,13.81,14.3700,50193,71408300,1.80;2025-12-09,13.88,13.97,13.75,13.9000,18678,25931500,0.67;2025-12-08,13.95,14.12,13.83,13.9000,26838,37372500,0.96;2025-12-05,14.05,14.15,13.83,13.9000,26827,37296800,0.96;2025-12-04,13.80,13.99,13.69,13.9900,41863,57920100,1.50;2025-12-03,13.70,14.03,13.44,13.8400,62545,86099300,2.24;2025-12-02,13.60,13.80,13.33,13.6100,50230,68298200,1.80;2025-12-01,13.65,13.90,13.39,13.4800,45234,61261600,1.62;2025-11-28,14.00,14.05,13.60,13.6900,36415,50039000,1.31;2025-11-27,14.20,14.26,13.81,13.9300,25294,35252600,0.91;2025-11-26,14.26,14.30,13.85,13.9400,60139,84457600,2.16;2025-11-25,14.52,14.65,14.25,14.3300,48603,70020500,1.74;2025-11-24,14.20,14.67,14.14,14.5200,43450,62916500,1.56;2025-11-21,14.61,14.88,14.09,14.1300,117810,169792100,4.22;2025-11-20,14.97,15.67,14.26,15.4200,187321,286845100,6.71;2025-11-18,14.40,15.00,14.00,14.8300,93935,137539100,4.35;2025-11-17,14.20,14.76,13.80,14.5900,58871,83941600,2.73;2025-11-14,14.30,14.70,14.10,14.1600,58852,84198900,2.72;2025-11-13,14.40,14.70,14.30,14.5800,27705,40224500,1.28;2025-11-12,14.89,14.89,14.28,14.4800,40563,58673500,1.88;2025-11-11,14.55,14.98,14.50,14.7300,79041,117326200,3.67;2025-11-10,14.45,14.60,14.04,14.5000,36342,52187700,1.69;2025-11-07,14.40,14.70,14.20,14.4400,41583,60281400,1.93;2025-11-06,14.16,14.40,14.00,14.2700,32762,46516700,1.52;2025-11-05,13.60,14.35,13.60,14.3000,43205,60630800,2.00;2025-11-04,14.55,15.44,13.99,13.9900,94573,139325000,4.39;2025-11-03,13.61,14.00,13.60,13.9900,42217,58498000,1.96;2025-10-31,13.21,13.62,13.12,13.6000,39737,53505300,1.84;2025-10-30,13.43,13.49,13.08,13.1500,29357,38764300,1.36;2025-10-29,13.45,13.70,13.21,13.3500,41950,56272800,1.95;2025-10-28,13.29,13.68,13.06,13.5300,53302,71445300,2.47;2025-10-27,13.00,13.15,12.91,12.9700,23694,30739900,1.10;2025-10-24,13.24,13.24,12.84,13.0500,24431,31782400,1.13;2025-10-23,13.19,13.29,12.47,12.8400,43546,56397300,2.02;2025-10-22,13.51,13.82,13.35,13.4900,20554,27907700,0.95;2025-10-21,13.50,13.98,13.49,13.5200,35217,48234200,1.63;2025-10-20,13.85,14.24,13.75,13.7800,44008,61625900,2.04;2025-10-17,13.30,14.01,13.06,13.8000,57395,78148300,2.66;2025-10-16,12.94,13.25,12.85,13.1800,26973,35232700,1.25;2025-10-15,12.69,12.98,12.40,12.9800,26470,33831500,1.23;2025-10-14,12.60,12.98,12.50,12.6900,21608,27481900,1.00;2025-10-13,12.50,12.95,12.50,12.5700,33524,42618800,1.55;2025-10-10,13.24,13.30,12.93,13.1300,19666,25763400,0.91;2025-10-09,13.14,13.51,13.05,13.1100,40455,53594000,1.88;2025-09-30,12.32,13.11,12.31,13.0200,49455,63214300,2.29;2025-09-29,12.31,12.55,12.12,12.3200,34928,43115200,1.62;2025-09-26,12.21,12.80,11.56,12.5300,75458,91947900,3.50;2025-09-25,12.92,12.97,12.10,12.1900,54046,67274700,2.51;2025-09-24,13.56,13.70,12.69,12.7800,72143,93321400,3.35;2025-09-23,13.57,14.02,13.48,13.5600,34133,46760900,1.58;2025-09-22,14.62,15.20,12.95,13.7500,101502,142640400,4.71;2025-09-19,14.25,14.94,14.20,14.7600,52490,76903400,2.43;2025-09-18,14.10,15.13,14.09,14.4000,86773,127079900,4.02;2025-09-17,13.99,14.10,13.81,13.9800,25118,35016600,1.16;2025-09-16,13.73,14.04,13.52,13.9900,37155,51295100,1.72;2025-09-15,13.94,13.99,13.61,13.6600,30554,42015600,1.42;2025-09-12,13.90,14.10,13.75,13.9300,23353,32517000,1.08;2025-09-11,13.96,14.00,13.75,13.8000,35484,49094400,1.65;2025-09-10,14.02,14.45,13.91,14.0000,26527,37317300,1.23;2025-09-09,13.94,14.48,13.67,14.1200,41961,58815000,1.95;2025-09-08,14.30,14.39,13.83,13.9200,39162,54864400,1.82;2025-09-05,14.37,14.50,13.83,14.3100,35653,50642400,1.65;2025-09-04,14.49,14.90,14.02,14.1500,39748,57394800,1.84;2025-09-03,15.16,15.21,14.60,14.6100,44663,66395200,2.07;2025-09-02,14.47,15.15,14.11,15.1500,72179,106473100,3.35;2025-09-01,15.00,15.10,14.20,14.4500,61942,90079000,2.87;2025-08-29,14.42,15.20,14.20,14.9200,74690,109370400,3.46;2025-08-28,13.75,14.45,13.72,14.4500,85800,121477100,3.98;2025-08-27,13.80,14.39,13.69,13.7800,66385,93204300,3.08;2025-08-26,13.78,13.98,13.55,13.8300,44631,61475600,2.07;2025-08-25,13.29,13.79,13.29,13.5400,49282,66999800,2.29;2025-08-22,13.37,13.52,13.20,13.2600,38223,50802400,1.77;2025-08-21,13.58,13.65,13.36,13.3900,34161,45941100,1.58;2025-08-20,13.84,13.97,13.33,13.5700,63691,86397800,2.95;2025-08-19,13.99,14.25,13.69,13.7000,50055,69999100,2.32;2025-08-18,13.52,14.28,13.40,13.9700,51360,71513500,2.38;2025-08-15,13.41,13.86,13.40,13.5200,43721,59244800,2.03;2025-08-14,14.14,14.24,13.25,13.3500,91753,126003600,4.25;2025-08-13,14.90,14.95,14.14,14.1500,84945,122954500,3.94;2025-08-12,14.85,15.33,14.80,14.8400,65716,99047400,3.05;2025-08-11,14.66,14.99,14.43,14.8200,56209,82897500,2.61;2025-08-08,14.32,14.84,14.00,14.7100,87857,127509600,4.07;2025-08-07,14.28,14.50,14.12,14.3100,35065,50256600,1.63;2025-08-06,14.45,14.59,14.10,14.1700,32346,45958600,1.50;2025-08-05,13.95,14.58,13.76,14.3900,57013,80804400,2.64;2025-08-04,13.74,13.98,13.33,13.8600,36798,50112000,1.71