[{"seq":672539078,"ctime":1763382863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672539078.shtml","title":"\u4e09\u5fb7\u79d1\u6280\uff1a\u65e0\u4eba\u5316\u667a\u80fd\u88c5\u5907\u9700\u6c42\u65fa\u76db","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300515,"type":"news"},{"seq":672489573,"ctime":1763116753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672489573.shtml","title":"\u4e09\u5fb7\u79d1\u6280\uff1a\u516c\u53f8\u4e8e2023\u5e74\u5bf9\u6240\u8d2d\u4e70\u7684\u3001\u903e\u671f\u672a\u5151\u4ed8\u7684\u67d0\u7406\u8d22\u4ea7\u54c1\u5168\u989d\u8ba1\u63d0\u8d44\u4ea7\u51cf\u503c\u51c6\u5907","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300515,"type":"news"},{"seq":672427730,"ctime":1762939141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672427730.shtml","title":"\u3010\u56fd\u5bb6\u7ea7\u8ba4\u8bc1\u3011\u4e09\u5fb7\u79d1\u6280\u8363\u83b7\u201c\u7b2c\u4e5d\u6279\u5236\u9020\u4e1a\u5355\u9879\u51a0\u519b\u4f01\u4e1a\u201d!","source":"\u4e09\u5fb7\u79d1\u6280\u5b98\u5fae","author":"\u4e09\u5fb7","stocks":300515,"type":"yidong"},{"seq":672234832,"ctime":1762251919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672234832.shtml","title":"2025\u6e56\u5357\u6e58\u6c5f\u65b0\u533a\u6c11\u8425\u4f01\u4e1a\u767e\u5f3a\u699c\u53d1\u5e03 \u4e09\u5fb7\u79d1\u6280\u6089\u6570\u4e0a\u699c\uff01","source":"\u4e09\u5fb7\u79d1\u6280\u5b98\u5fae","author":"\u4e09\u5fb7","stocks":300515,"type":"yidong"},{"seq":54571153,"ctime":1761235650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251024\/54571153.shtml","title":"\u4e09\u5fb7\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300515,"type":"notice"},{"seq":671956486,"ctime":1761212437,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671956486.shtml","title":"\u4e09\u5fb7\u79d1\u6280\uff1a\u80a1\u4e1c\u80a1\u7968\u8d28\u62bc\u7cfb\u51fa\u4e8e\u4e2a\u4eba\u8d44\u91d1\u9700\u6c42\u8fdb\u884c\u878d\u8d44","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300515,"type":"yidong"},{"seq":671954289,"ctime":1761208060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671954289.shtml","title":"\u4e09\u5fb7\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da65379.07\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f49.60%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300515,"type":"yidong"},{"seq":671059842,"ctime":1757569072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671059842.shtml","title":"\u4e09\u5fb7\u79d1\u6280\u7cbe\u5f69\u4eae\u76f8\u65e5\u672cJASIS 2025 \u5c55\u4f1a\uff0c\u4ee5\u521b\u65b0\u5b9e\u529b\u8d62\u5f97\u56fd\u9645\u5173\u6ce8\uff01","source":"\u4e09\u5fb7\u79d1\u6280\u5b98\u5fae","author":"\u4e09\u5fb7\u79d1\u6280","stocks":300515,"type":"yidong"},{"seq":670887291,"ctime":1756968120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670887291.shtml","title":"\u4e09\u5fb7\u79d1\u6280\u201cSD\u578b\u70ed\u503c\u6d4b\u8bd5\u8f6f\u4ef6V1.00\u201d\u83b7\u8bc42025\u5e74\u6e56\u5357\u7701\u201c\u9996\u7248\u6b21\u8f6f\u4ef6\u4ea7\u54c1\u201d","source":"\u4e09\u5fb7\u79d1\u6280\u5b98\u5fae","author":"\u4e09\u5fb7\u79d1\u6280","stocks":300515,"type":"yidong"},{"seq":670524074,"ctime":1755727260,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670524074.shtml","title":"\u793e\u4fdd\u57fa\u91d1\u4e8c\u5b63\u5ea6\u8c03\u4ed3\u6362\u80a1\uff1a\u9009\u9f99\u5934\u91cd\u4e1a\u7ee9","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300515,"type":"news"},{"seq":670503714,"ctime":1755668067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670503714.shtml","title":"\u4e09\u5fb7\u79d1\u6280\uff1a\u9700\u6c42\u65fa\u76db \u516c\u53f8\u65e0\u4eba\u5316\u667a\u80fd\u88c5\u5907\u8425\u6536\u589e\u957f\u5177\u6709\u53ef\u6301\u7eed\u6027","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300515,"type":"news"},{"seq":53684087,"ctime":1755533248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250819\/53684087.shtml","title":"\u4e09\u5fb7\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300515,"type":"notice"},{"seq":53684193,"ctime":1755533141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250819\/53684193.shtml","title":"\u4e09\u5fb7\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300515,"type":"notice"},{"seq":670443067,"ctime":1755508081,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670443067.shtml","title":"\u4e09\u5fb7\u79d1\u6280\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da66135.32\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f45.74%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300515,"type":"yidong"},{"seq":670145182,"ctime":1754381402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670145182.shtml","title":"\u4e09\u5fb7\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651425.48\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300515,"type":"yidong"},{"seq":669944948,"ctime":1753690209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669944948.shtml","title":"\u4e09\u5fb7\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652712.35\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300515,"type":"yidong"},{"seq":669840786,"ctime":1753258202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669840786.shtml","title":"\u4e09\u5fb7\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652523.09\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300515,"type":"yidong"},{"seq":669827000,"ctime":1753226201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669827000.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u56fd\u6838\u7535\u62df10\u4ebf\u5143\u53c2\u80a1\u6295\u8d44\u4e2d\u56fd\u805a\u53d8\u80fd\u6e90\u6709\u9650\u516c\u53f8","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300515,"type":"yidong"},{"seq":669821706,"ctime":1753187063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669821706.shtml","title":"\u4e09\u5fb7\u79d1\u6280\uff1a\u80a1\u4e1c\u8ba1\u5212\u5408\u8ba1\u51cf\u6301\u4e0d\u8d852%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300515,"type":"yidong"},{"seq":669406469,"ctime":1751615565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669406469.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u6da80.05%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.36%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300515,"type":"yidong"},{"seq":669272993,"ctime":1751271010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669272993.shtml","title":"\u4e09\u5fb7\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51657587.91\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300515,"type":"yidong"},{"seq":669231835,"ctime":1751011813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669231835.shtml","title":"\u4e09\u5fb7\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656473.72\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300515,"type":"yidong"},{"seq":669231703,"ctime":1751011520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669231703.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u6da86.23%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.32%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300515,"type":"yidong"},{"seq":669196607,"ctime":1750924213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669196607.shtml","title":"\u4e09\u5fb7\u79d1\u628006\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300515,"type":"yidong"},{"seq":669097782,"ctime":1750671469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669097782.shtml","title":"\u4e09\u5fb7\u79d1\u6280\u91c7\u5236\u8f93\u5b58\u5316\u667a\u80fd\u88c5\u5907\u52a9\u529b\u5927\u5510\u65b0\u4f59\u4e8c\u7535\u667a\u6167\u5316\u9879\u76ee\u901a\u8fc7\u91cd\u5927\u79d1\u6280\u6210\u679c\u9274\u5b9a","source":"\u4e09\u5fb7\u79d1\u6280\u5b98\u5fae","author":"\u4e09\u5fb7","stocks":300515,"type":"yidong"},{"seq":669093777,"ctime":1750665068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669093777.shtml","title":"\u4e09\u5fb7\u79d1\u628006\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300515,"type":"yidong"},{"seq":668565177,"ctime":1748592610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250530\/668565177.shtml","title":"\u4e09\u5fb7\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652736.67\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300515,"type":"yidong"},{"seq":668563423,"ctime":1748591417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250530\/668563423.shtml","title":"\u4e09\u5fb7\u79d1\u628005\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300515,"type":"yidong"},{"seq":668532768,"ctime":1748511828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250529\/668532768.shtml","title":"\u4e09\u5fb7\u79d1\u6280\u7164\u70ad\u65e0\u4eba\u5316\u9a8c\u7cfb\u7edf\uff08SDIAS\uff09\u5165\u9009\u6e56\u5357\u7701\u7eff\u8272\u4f4e\u78b3\u5148\u8fdb\u6280\u672f\u76ee\u5f55","source":"\u4e09\u5fb7\u79d1\u6280\u5b98\u5fae","author":"\u4e09\u5fb7","stocks":300515,"type":"yidong"},{"seq":668495878,"ctime":1748419805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250528\/668495878.shtml","title":"\u4e09\u5fb7\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651292.16\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300515,"type":"yidong"}]

2025-12-12,19.08,19.36,18.92,19.2900,20469,39322500,1.01;2025-12-11,19.37,19.44,19.02,19.0200,18255,35001400,0.90;2025-12-10,19.45,19.45,19.11,19.3000,17042,32764500,0.84;2025-12-09,19.61,19.70,19.35,19.3700,14440,28188200,0.72;2025-12-08,19.65,19.80,19.55,19.6200,17081,33634500,0.85;2025-12-05,19.31,19.56,19.15,19.5500,14644,28384300,0.73;2025-12-04,19.34,19.45,19.12,19.3200,14624,28200300,0.72;2025-12-03,19.55,19.56,19.16,19.2900,15408,29729400,0.76;2025-12-02,19.75,19.83,19.48,19.5000,15218,29768800,0.75;2025-12-01,19.85,19.91,19.69,19.7500,19178,37973300,0.95;2025-11-28,19.58,19.80,19.46,19.8000,14206,27983900,0.70;2025-11-27,19.60,19.78,19.53,19.6000,14174,27885400,0.70;2025-11-26,19.63,19.83,19.48,19.5700,14706,28915300,0.73;2025-11-25,19.73,19.85,19.57,19.6000,18826,37112100,0.93;2025-11-24,19.35,19.75,19.30,19.6300,24635,48122600,1.22;2025-11-21,19.81,20.03,19.16,19.1800,26684,51955800,1.32;2025-11-20,20.05,20.25,19.79,19.9000,20251,40421700,1.00;2025-11-19,20.29,20.44,19.83,19.9800,25801,51707200,1.28;2025-11-18,20.82,20.82,20.23,20.3300,25904,52872800,1.28;2025-11-17,20.78,20.94,20.67,20.8200,21461,44615900,1.06;2025-11-14,20.73,21.07,20.56,20.7400,22755,47557600,1.13;2025-11-13,20.88,21.22,20.76,20.8700,31986,67097000,1.59;2025-11-12,21.18,21.25,20.70,20.8800,29657,62171200,1.47;2025-11-11,21.40,21.48,21.03,21.0800,29326,62311000,1.45;2025-11-10,21.32,21.44,21.24,21.3400,26327,56171600,1.30;2025-11-07,21.41,21.46,21.16,21.3200,26227,55835200,1.30;2025-11-06,21.43,21.44,21.15,21.4100,26621,56717500,1.32;2025-11-05,21.20,21.50,21.17,21.3300,34127,72916500,1.69;2025-11-04,21.58,21.79,21.25,21.4000,35612,76523100,1.77;2025-11-03,21.25,21.66,21.02,21.6100,54151,115957500,2.68;2025-10-31,20.81,21.30,20.72,21.1800,49488,104548700,2.45;2025-10-30,21.39,21.39,20.77,20.8000,49347,103561600,2.45;2025-10-29,21.40,21.53,21.20,21.3900,42566,90756700,2.11;2025-10-28,21.83,21.97,21.32,21.4500,63670,136994900,3.16;2025-10-27,22.03,22.25,21.71,21.8500,114916,251570400,5.70;2025-10-24,21.90,23.91,21.70,22.1600,222265,505765000,11.02;2025-10-23,20.70,20.82,20.25,20.8000,34134,69978800,1.69;2025-10-22,21.00,21.19,20.72,20.7600,37565,78584700,1.86;2025-10-21,21.23,21.24,20.83,21.1800,49492,104295800,2.45;2025-10-20,20.80,21.62,20.73,21.1600,73792,156479600,3.66;2025-10-17,21.31,21.32,20.58,20.6400,80095,167514100,3.97;2025-10-16,19.91,21.98,19.88,21.5000,164578,348813400,8.16;2025-10-15,19.63,20.05,19.48,20.0200,27616,54785100,1.37;2025-10-14,20.13,20.24,19.50,19.6100,32780,65227500,1.62;2025-10-13,19.20,20.08,19.15,20.0800,28558,56581800,1.42;2025-10-10,20.21,20.32,20.00,20.2500,27727,55978600,1.37;2025-10-09,20.20,20.38,20.06,20.1700,28502,57618100,1.41;2025-09-30,20.28,20.29,20.10,20.1300,21759,43894600,1.08;2025-09-29,20.10,20.23,19.90,20.1200,22886,45987300,1.13;2025-09-26,20.29,20.44,20.09,20.1000,26209,53023700,1.30;2025-09-25,20.53,20.88,20.40,20.4400,40754,84055200,2.02;2025-09-24,20.30,20.63,20.10,20.5900,30973,63506500,1.54;2025-09-23,20.78,20.78,19.91,20.3000,45928,92860600,2.28;2025-09-22,20.63,20.91,20.54,20.7700,33659,69849300,1.67;2025-09-19,20.85,21.03,20.48,20.6500,36837,76087900,1.83;2025-09-18,21.59,21.59,20.72,20.8300,60524,128294500,3.00;2025-09-17,21.66,21.90,21.50,21.5500,42424,91944600,2.10;2025-09-16,21.55,21.81,21.35,21.7800,37891,81781900,1.88;2025-09-15,22.13,22.14,21.39,21.4500,59558,128398800,2.95;2025-09-12,21.73,22.82,21.67,22.2200,130040,292067600,6.45;2025-09-11,21.16,21.60,20.82,21.5900,55295,117508500,2.74;2025-09-10,21.01,21.11,20.76,21.0700,24795,52150900,1.23;2025-09-09,21.62,21.62,20.85,20.9500,40322,85288300,2.00;2025-09-08,21.30,21.57,21.25,21.5300,33492,71918100,1.66;2025-09-05,20.85,21.46,20.73,21.3000,44144,93228500,2.19;2025-09-04,20.78,21.07,20.49,20.8400,38407,80082700,1.90;2025-09-03,21.36,21.43,20.65,20.8300,40887,85895100,2.03;2025-09-02,21.94,22.06,21.00,21.3200,61987,132406000,3.07;2025-09-01,21.65,22.06,21.59,21.9000,54653,119572200,2.71;2025-08-29,21.69,21.88,21.40,21.6200,52627,114085900,2.61;2025-08-28,21.35,21.77,20.58,21.7300,96223,203743300,4.77;2025-08-27,22.47,22.48,21.59,21.5900,105466,232291600,5.23;2025-08-26,22.37,22.57,22.15,22.3700,84887,189428800,4.21;2025-08-25,22.38,22.69,22.16,22.3100,95932,215112500,4.75;2025-08-22,22.64,22.66,22.18,22.3800,84852,189540400,4.21;2025-08-21,22.78,22.99,22.42,22.5500,79280,180463600,3.93;2025-08-20,22.94,22.96,22.38,22.6700,134349,303893200,6.66;2025-08-19,25.58,25.77,23.28,23.3600,230606,544803300,11.43;2025-08-18,25.12,26.26,24.78,26.0700,98205,250184700,5.45;2025-08-15,23.98,25.15,23.92,25.0200,80191,199273900,4.45;2025-08-14,24.95,25.01,24.00,24.0200,78126,190193200,4.33;2025-08-13,24.48,25.38,24.36,25.0100,84851,210327800,4.71;2025-08-12,26.35,26.35,24.28,24.5300,126856,318376300,7.04;2025-08-11,26.38,26.63,26.14,26.3500,51810,136632700,2.87;2025-08-08,26.91,27.16,26.12,26.4800,85356,227163300,4.74;2025-08-07,25.52,27.40,25.05,26.9100,170297,452495700,9.45;2025-08-06,26.02,26.35,25.14,25.7800,80335,208158500,4.46;2025-08-05,25.82,26.14,25.52,26.0300,58009,149617500,3.22;2025-08-04,25.81,26.08,24.90,25.9500,72274,185510700,4.01;2025-08-01,24.72,26.31,24.50,25.9300,131485,338931700,7.29;2025-07-31,24.54,25.00,24.33,24.7200,51745,127485900,2.87;2025-07-30,24.96,25.26,24.38,24.6300,49809,122730800,2.76;2025-07-29,25.40,25.59,24.81,24.9200,55212,138833900,3.06;2025-07-28,25.23,25.50,24.48,25.4200,59562,149281600,3.30;2025-07-25,25.22,25.68,24.88,25.2800,53350,135035500,2.96;2025-07-24,23.90,25.47,23.85,25.2800,111635,276200900,6.19;2025-07-23,23.52,24.47,22.31,23.8700,119424,281473600,6.62;2025-07-22,24.47,25.10,24.20,24.8000,93485,231256700,5.19;2025-07-21,24.70,24.82,24.18,24.3700,54393,132886800,3.02;2025-07-18,24.18,24.72,23.87,24.5800,80947,196863100,4.49;2025-07-17,24.15,24.68,23.71,24.0700,93439,225801200,5.18;2025-07-16,25.09,26.20,24.17,24.2300,124045,310370900,6.88;2025-07-15,24.83,25.09,24.48,24.8000,38038,94163900,2.11;2025-07-14,24.85,25.42,24.65,25.0200,60806,152152800,3.37;2025-07-11,24.42,25.58,24.21,24.9700,83426,207638100,4.63;2025-07-10,25.11,25.35,24.28,24.4300,83328,204733100,4.62;2025-07-09,25.01,25.50,24.64,25.1000,110372,276430700,6.12;2025-07-08,26.31,27.54,25.00,25.3000,172580,449020900,9.57;2025-07-07,26.04,26.85,25.66,26.0300,115153,301272900,6.39;2025-07-04,25.42,27.00,25.36,26.3600,150199,395720600,8.33;2025-07-03,25.96,26.99,25.60,25.6800,177415,462176500,9.84;2025-07-02,23.18,28.10,22.89,27.0000,231825,598419600,12.86;2025-07-01,22.07,25.66,21.81,23.5200,202558,471074100,11.24;2025-06-30,21.31,22.78,20.88,22.3500,147591,323160700,8.19;2025-06-27,21.25,21.67,20.51,20.8800,143841,302339400,7.98;2025-06-26,20.80,22.50,20.35,22.0000,225713,481155400,12.52;2025-06-25,20.64,21.19,20.50,20.7800,151232,314953200,8.39;2025-06-24,20.97,21.50,20.33,20.9000,255793,531923500,14.19;2025-06-23,17.60,20.96,17.60,20.9600,183918,370835800,10.20;2025-06-20,17.48,17.63,17.13,17.4700,45678,79197300,2.53;2025-06-19,18.00,18.01,17.37,17.4300,40742,71910600,2.26;2025-06-18,18.17,18.46,17.87,18.0100,33375,60245200,1.85;2025-06-17,18.69,18.70,17.96,18.2400,44916,81940800,2.49;2025-06-16,17.86,19.11,17.86,18.4100,56322,104489300,3.12