[{"seq":673026776,"ctime":1765159675,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673026776.shtml","title":"\u6280\u672f\u7b51\u57fa\uff0c\u573a\u666f\u4e3a\u64ce\uff1a\u7528\u7aef\u4fa7AI\u4e0e\u751f\u6001\u5171\u5efa\u5f00\u542f\u884c\u4e1a\u667a\u80fd\u5316\u65b0\u7bc7\u7ae0","source":"\u4f18\u535a\u8baf\u5b98\u5fae","stocks":300531,"type":"yidong"},{"seq":672897477,"ctime":1764667499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672897477.shtml","title":"\u4f18\u535a\u8baf\uff1a\u62df\u4f7f\u7528\u4e0d\u8d85\u8fc77.5\u4ebf\u5143\u4eba\u6c11\u5e01\u8d2d\u4e70\u77ed\u671f\u7406\u8d22\u4ea7\u54c1\u53ca\u56fd\u503a\u9006\u56de\u8d2d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300531,"type":"yidong"},{"seq":672197034,"ctime":1762159133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672197034.shtml","title":"\u4f18\u535a\u8baf\uff1a\u516c\u53f8\u7ecf\u8425\u8303\u56f4\u53d8\u66f4\u662f\u6839\u636e\u516c\u53f8\u4e1a\u52a1\u9700\u8981","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300531,"type":"yidong"},{"seq":672050651,"ctime":1761613094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672050651.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u80dc\u5b8f\u79d1\u6280\u4e09\u5b63\u5ea6\u51c0\u5229\u73af\u6bd4\u4e0b\u964d9.88%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300531,"type":"yidong"},{"seq":54616741,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54616741.shtml","title":"\u4f18\u535a\u8baf\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300531,"type":"notice"},{"seq":672027605,"ctime":1761555292,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672027605.shtml","title":"\u4f18\u535a\u8baf\uff1a\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f384% AIDC\u5e02\u573a\u8ba2\u5355\u589e\u957f\u8fc5\u731b","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300531,"type":"news"},{"seq":672027337,"ctime":1761554763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672027337.shtml","title":"\u4f18\u535a\u8baf\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da64022.54\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f175.21%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300531,"type":"yidong"},{"seq":54287615,"ctime":1758470668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250922\/54287615.shtml","title":"\u4f18\u535a\u8baf\uff1a\u5173\u4e8e\u5df2\u83b7\u6388\u4f46\u5c1a\u672a\u89e3\u9501\u7684\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300531,"type":"notice"},{"seq":670825488,"ctime":1756786001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670825488.shtml","title":"IOTE 2025 \u5706\u6ee1\u843d\u5e55 | \u4f18\u535a\u8baf\u4ee5AI+RFID+IOT\u70b9\u4eae\u4e07\u7269\u4e92\u8054\u672a\u6765!","source":"\u4f18\u535a\u8baf\u5b98\u5fae","stocks":300531,"type":"yidong"},{"seq":670715760,"ctime":1756357951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670715760.shtml","title":"603058\uff0c\u201c\u4e00\u5b57\u201d\u8dcc\u505c\uff0c\u8de8\u754c\u82af\u7247\u5931\u8d25\uff01QFII\u6700\u65b0\u6301\u80a1\u51fa\u7089\uff0c\u65b0\u8fdb\u91cd\u4ed333\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u667a\u6797","stocks":300531,"type":"news"},{"seq":53825249,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53825249.shtml","title":"\u4f18\u535a\u8baf\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300531,"type":"notice"},{"seq":53825243,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53825243.shtml","title":"\u4f18\u535a\u8baf\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300531,"type":"notice"},{"seq":670116432,"ctime":1754298833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670116432.shtml","title":"\u4f18\u535a\u8baf\uff1a\u521d\u6b65\u786e\u5b9a\u672c\u6b21\u8be2\u4ef7\u8f6c\u8ba9\u4ef7\u683c\u4e3a15.8\u5143\/\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300531,"type":"yidong"},{"seq":670111932,"ctime":1754291296,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670111932.shtml","title":"\u4f18\u535a\u8baf\u63a7\u80a1\u80a1\u4e1c\u62df\u8be2\u4ef7\u8f6c\u8ba9 3\u6708\u4efd\u5b8c\u6210\u51cf\u6301\u5957\u73b01.3\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300531,"type":"news"},{"seq":670076327,"ctime":1754038208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670076327.shtml","title":"\u4f18\u535a\u8baf\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u8be2\u4ef7\u8f6c\u8ba9953.73\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300531,"type":"yidong"},{"seq":669615145,"ctime":1752486270,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669615145.shtml","title":"\u4f18\u535a\u8baf\uff1a\u516c\u53f8\u5728\u667a\u80fd\u652f\u4ed8\u9886\u57df\u6709\u591a\u5e74\u7684\u7814\u53d1\u7ecf\u9a8c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300531,"type":"news"},{"seq":669615141,"ctime":1752486257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669615141.shtml","title":"\u4f18\u535a\u8baf\uff1a\u516c\u53f8\u62e5\u6709\u6570\u5b57\u8d27\u5e01\u94b1\u5305\u786c\u4ef6\u7ec8\u7aef\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300531,"type":"yidong"},{"seq":669615051,"ctime":1752486036,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669615051.shtml","title":"\u4f18\u535a\u8baf\uff1a\u516c\u53f8\u7684\u91d1\u878dPOS\u4ea7\u54c1\u5747\u652f\u6301\u534e\u4e3a\u624b\u673a\u94b1\u5305\u652f\u4ed8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300531,"type":"yidong"},{"seq":669614938,"ctime":1752486035,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669614938.shtml","title":"\u4f18\u535a\u8baf\uff1a\u516c\u53f8\u73b0\u6709\u7684\u667a\u80fd\u79fb\u52a8\u652f\u4ed8\u7ec8\u7aef\u5728\u6280\u672f\u4e0a\u53ef\u4ee5\u652f\u6301\u201c\u652f\u4ed8\u5b9d\u78b0\u4e00\u4e0b\u201d\u652f\u4ed8\u65b9\u5f0f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300531,"type":"yidong"},{"seq":669435905,"ctime":1751852188,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669435905.shtml","title":"\u8de8\u5883\u652f\u4ed8\u677f\u5757\u6d3b\u8dc3\uff0c\u4fe1\u96c5\u8fbe\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300531,"type":"news"},{"seq":669362485,"ctime":1751498373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669362485.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u8d63\u950b\u9502\u4e1a\u6536\u8d2dMali Lithium\u516c\u53f8\u5269\u4f5940%\u80a1\u6743\u5b8c\u6210\u4ea4\u5272","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300531,"type":"yidong"},{"seq":669348136,"ctime":1751454394,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669348136.shtml","title":"\u4f18\u535a\u8baf\uff1a\u683c\u91d1\u516b\u53f7\u5b8c\u6210\u51cf\u63010.51%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300531,"type":"yidong"},{"seq":669307893,"ctime":1751356314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669307893.shtml","title":"\u4f18\u535a\u8baf07\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300531,"type":"yidong"},{"seq":669266034,"ctime":1751249623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669266034.shtml","title":"\u6570\u5b57\u8d27\u5e01\u6982\u5ff5\u80a1\u9707\u8361\u8d70\u9ad8\uff0c\u96c4\u5e1d\u79d1\u6280\u3001\u5b87\u4fe1\u79d1\u6280\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300531,"type":"news"},{"seq":669260103,"ctime":1751240118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669260103.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u56fd\u91cd\u5de5\u79f0\u4e2d\u56fd\u8239\u8236\u62df\u6362\u80a1\u5438\u6536\u5408\u5e76\u672c\u516c\u53f8","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300531,"type":"yidong"},{"seq":669243474,"ctime":1751026430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669243474.shtml","title":"\u4f18\u535a\u8baf\uff1a\u683c\u91d1\u516b\u53f7\u6301\u80a1\u6bd4\u4f8b\u964d\u81f35%\u4ee5\u4e0b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300531,"type":"yidong"},{"seq":669231678,"ctime":1751011442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669231678.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8ba1\u7b97\u673a\u8bbe\u5907\u6307\u6570\u6da87.41%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.49%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300531,"type":"yidong"},{"seq":669230170,"ctime":1751010687,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669230170.shtml","title":"\u4f18\u535a\u8baf06\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300531,"type":"yidong"},{"seq":669227506,"ctime":1751002333,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669227506.shtml","title":"\u8de8\u5883\u652f\u4ed8\u6982\u5ff5\u9707\u8361\u8d70\u4f4e\uff0c\u5c0f\u5546\u54c1\u57ce\u5348\u540e\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300531,"type":"yidong"},{"seq":669123582,"ctime":1750728935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669123582.shtml","title":"\u6570\u5b57\u8d27\u5e01\u6982\u5ff5\u80a1\u518d\u5ea6\u6d3b\u8dc3\uff0c\u6d77\u8054\u91d1\u6c47\u3001\u5409\u5927\u6b63\u5143\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300531,"type":"news","yidong":"1"},{"seq":669114545,"ctime":1750690244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669114545.shtml","title":"\u8de8\u5883\u652f\u4ed8\u901a\u843d\u5730\uff0c\u76f8\u5173\u6982\u5ff5\u80a1\u5927\u6da8\uff01\u56db\u65b9\u7cbe\u521b\u521a\u56de\u5e94\u4e86\uff1a\u672a\u53c2\u4e0e\u8de8\u5883\u652f\u4ed8\u901a","source":"\u65f6\u4ee3\u5468\u62a5","stocks":300531,"type":"yidong","yidong":"1"},{"seq":669093851,"ctime":1750665157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669093851.shtml","title":"\u4f18\u535a\u8baf06\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300531,"type":"yidong","yidong":"1"},{"seq":669090734,"ctime":1750655502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669090734.shtml","title":"\u8de8\u5883\u652f\u4ed8\u6982\u5ff5\u80a1\u5348\u540e\u8fdb\u4e00\u6b65\u8d70\u5f3a\uff0c\u4f18\u535a\u8baf\u56de\u5c0120cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300531,"type":"yidong","yidong":"1"},{"seq":668985432,"ctime":1750233063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668985432.shtml","title":"\u4f18\u535a\u8baf06\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300531,"type":"yidong"},{"seq":668978671,"ctime":1750210418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668978671.shtml","title":"\u6570\u5b57\u8d27\u5e01\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u534e\u5cf0\u8d85\u7ea4\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300531,"type":"news"},{"seq":668953367,"ctime":1750146811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668953367.shtml","title":"\u4f18\u535a\u8baf06\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300531,"type":"yidong"},{"seq":668911844,"ctime":1750037607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668911844.shtml","title":"\u6570\u5b57\u8d27\u5e01\u677f\u5757\u518d\u5ea6\u62c9\u5347 \u6d77\u8054\u91d1\u6c47\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300531,"type":"news"}]

2025-12-12,16.95,17.18,16.90,17.0500,30126,51376600,0.98;2025-12-11,17.30,17.33,16.96,16.9700,31461,53780000,1.02;2025-12-10,17.37,17.37,17.05,17.3000,40607,69775900,1.32;2025-12-09,17.51,17.60,17.27,17.3000,36214,63115300,1.17;2025-12-08,17.31,17.70,17.25,17.5700,46573,81948300,1.51;2025-12-05,16.90,17.37,16.73,17.3500,39426,67357800,1.28;2025-12-04,17.07,17.15,16.78,16.9300,34859,59046000,1.13;2025-12-03,17.54,17.55,16.98,17.0200,53053,90963300,1.72;2025-12-02,17.63,17.75,17.46,17.5300,38411,67438500,1.24;2025-12-01,17.44,17.79,17.44,17.7200,46065,81479200,1.49;2025-11-28,17.37,17.55,17.30,17.5400,33758,58915100,1.09;2025-11-27,17.48,17.64,17.35,17.3900,43588,76284700,1.41;2025-11-26,17.36,17.74,17.32,17.3700,45770,80231400,1.48;2025-11-25,17.47,17.69,17.41,17.4600,44798,78554700,1.45;2025-11-24,16.87,17.36,16.78,17.3000,52216,89371300,1.69;2025-11-21,17.18,17.47,16.69,16.7800,67420,114331000,2.18;2025-11-20,17.66,17.67,17.30,17.4200,40648,71017600,1.32;2025-11-19,17.88,17.93,17.42,17.4500,57540,101130400,1.86;2025-11-18,17.98,18.06,17.82,17.8800,42105,75382900,1.36;2025-11-17,17.93,18.18,17.88,18.1000,38409,69319300,1.24;2025-11-14,18.00,18.20,17.86,17.9600,34441,62240300,1.12;2025-11-13,17.99,18.16,17.83,18.1100,40445,73049400,1.31;2025-11-12,17.98,18.11,17.86,17.9900,47904,86068700,1.55;2025-11-11,18.30,18.33,17.91,18.0600,48189,87331100,1.56;2025-11-10,18.46,18.51,18.15,18.2700,53132,97143000,1.72;2025-11-07,18.67,18.73,18.36,18.3600,67773,125310800,2.19;2025-11-06,18.81,18.95,18.62,18.7900,45014,84425900,1.46;2025-11-05,18.62,18.91,18.51,18.8100,58158,108971400,1.88;2025-11-04,19.20,19.21,18.63,18.7900,68257,128369500,2.21;2025-11-03,19.08,19.19,18.90,19.1900,75987,144979900,2.46;2025-10-31,18.88,19.24,18.76,19.0800,83860,160027200,2.72;2025-10-30,19.31,19.31,18.85,18.8900,102305,194747900,3.31;2025-10-29,19.38,19.58,19.09,19.3800,124154,239345800,4.02;2025-10-28,19.90,19.95,19.05,19.4200,215383,418919500,6.98;2025-10-27,18.89,20.38,18.89,19.8200,323264,635077800,10.47;2025-10-24,18.09,18.43,18.09,18.4300,66052,120988100,2.14;2025-10-23,18.00,18.12,17.65,18.0600,56728,100974800,1.84;2025-10-22,18.01,18.16,17.85,18.0500,37025,66722800,1.20;2025-10-21,17.96,18.06,17.76,18.0100,43542,78175100,1.41;2025-10-20,17.46,17.95,17.46,17.9200,68184,121489600,2.21;2025-10-17,17.85,17.99,17.36,17.3600,54948,97077500,1.78;2025-10-16,18.00,18.08,17.66,17.9000,60824,108639000,1.97;2025-10-15,17.92,18.26,17.78,18.1300,51521,93096200,1.67;2025-10-14,18.30,18.54,17.85,17.9500,76914,140123900,2.49;2025-10-13,17.36,18.30,17.01,18.2600,91284,163344000,2.96;2025-10-10,19.00,19.10,18.41,18.4700,84388,157012000,2.73;2025-10-09,18.71,19.16,18.60,19.0000,100580,190333900,3.26;2025-09-30,18.51,18.80,18.50,18.6500,54033,100847000,1.75;2025-09-29,18.39,18.70,18.06,18.5500,69848,128689500,2.26;2025-09-26,18.72,19.31,18.39,18.3900,111916,210659800,3.62;2025-09-25,18.87,19.06,18.69,18.8100,83382,157393800,2.70;2025-09-24,18.21,18.96,18.06,18.8700,100849,187136900,3.27;2025-09-23,18.80,18.94,17.75,18.2000,121574,220456200,3.94;2025-09-22,18.46,18.76,18.46,18.7300,60688,113159000,1.97;2025-09-19,18.85,18.97,18.41,18.5100,91307,170109100,2.96;2025-09-18,19.24,19.50,18.70,18.8800,143180,273773000,4.64;2025-09-17,19.11,19.36,19.00,19.2400,91776,176343400,2.97;2025-09-16,19.05,19.28,18.82,19.2800,99161,188937900,3.21;2025-09-15,19.24,19.47,18.96,19.0500,109170,209546800,3.54;2025-09-12,19.02,19.38,18.95,19.1300,119976,229853100,3.89;2025-09-11,18.50,18.99,18.24,18.9900,125154,233704000,4.05;2025-09-10,18.49,18.79,18.42,18.5100,91865,171247500,2.98;2025-09-09,19.09,19.09,18.28,18.4200,119880,223086500,3.88;2025-09-08,18.93,19.22,18.78,19.1000,118508,225176300,3.84;2025-09-05,18.70,19.21,18.40,19.1400,128147,241370800,4.15;2025-09-04,19.17,19.36,18.15,18.7500,145533,274570000,4.71;2025-09-03,20.12,20.23,19.02,19.1000,156484,306233800,5.07;2025-09-02,21.69,21.69,20.10,20.1900,210170,432392600,6.81;2025-09-01,21.77,22.07,21.31,21.6900,189056,408293500,6.12;2025-08-29,22.30,22.47,21.38,21.5000,269017,585744700,8.71;2025-08-28,22.16,22.80,21.65,22.5200,363950,809738200,11.79;2025-08-27,21.90,23.10,21.90,22.5300,493768,1110709000,15.99;2025-08-26,21.21,23.67,21.15,21.8400,464193,1022386400,15.03;2025-08-25,21.15,21.20,20.60,20.8100,238126,496389100,7.71;2025-08-22,20.67,21.30,20.57,20.9200,251725,526441800,8.15;2025-08-21,20.76,21.59,20.74,20.9700,419860,886945200,13.60;2025-08-20,20.33,20.45,19.91,20.3800,182702,368602400,5.92;2025-08-19,20.65,20.88,20.38,20.4500,235123,483410500,7.62;2025-08-18,20.48,20.86,20.02,20.7100,329459,676776500,10.67;2025-08-15,19.65,20.37,18.91,20.3100,336939,665903100,10.91;2025-08-14,19.36,20.40,19.35,19.9100,381622,764261900,12.36;2025-08-13,19.40,19.47,19.08,19.3400,141067,271651500,4.57;2025-08-12,19.22,19.43,19.11,19.3900,134621,259507500,4.36;2025-08-11,19.02,19.28,18.82,19.1800,113526,217186200,3.68;2025-08-08,19.16,19.26,18.80,18.8300,135124,256719700,4.38;2025-08-07,19.34,19.46,19.07,19.1600,94885,182455900,3.07;2025-08-06,19.08,19.38,19.03,19.3400,80317,154753200,2.60;2025-08-05,19.24,19.33,18.99,19.2200,90484,173276600,2.93;2025-08-04,18.80,19.24,18.68,19.2100,81953,155887200,2.65;2025-08-01,19.39,19.43,18.96,19.1500,106214,203211300,3.44;2025-07-31,19.40,19.74,19.24,19.2900,113222,220686300,3.67;2025-07-30,20.15,20.17,19.22,19.4300,190506,372725700,6.17;2025-07-29,20.38,20.38,19.84,20.3300,155294,311691700,5.03;2025-07-28,20.04,20.49,19.94,20.4000,189877,385774600,6.15;2025-07-25,20.12,20.25,19.78,19.8800,126513,252212000,4.10;2025-07-24,19.83,20.28,19.68,20.2700,155662,312068400,5.04;2025-07-23,19.99,20.00,19.65,19.7300,129006,255406600,4.18;2025-07-22,20.11,20.29,19.84,20.0200,160749,321648900,5.21;2025-07-21,20.30,20.50,20.10,20.1900,154900,313496300,5.02;2025-07-18,20.66,20.90,20.35,20.4700,154652,318019900,5.01;2025-07-17,20.58,21.40,20.38,20.7100,227175,471844600,7.36;2025-07-16,20.40,20.62,20.01,20.4500,150040,305551700,4.86;2025-07-15,20.85,20.98,20.29,20.4800,203317,418522500,6.58;2025-07-14,21.23,21.35,20.40,20.8400,236335,488243300,7.65;2025-07-11,21.57,21.93,21.01,21.4400,281113,602143600,9.10;2025-07-10,21.49,21.78,20.90,21.2900,284792,606932300,9.22;2025-07-09,22.18,22.34,21.66,21.8200,311076,680399200,10.07;2025-07-08,21.65,22.69,21.25,22.5800,457199,1014053000,14.81;2025-07-07,21.31,22.06,21.11,21.8200,434689,943796200,14.08;2025-07-04,21.35,21.45,20.45,20.9200,364785,766106200,11.81;2025-07-03,20.81,20.98,20.50,20.8600,247182,512555900,8.01;2025-07-02,21.23,21.44,20.60,20.7900,374291,782234600,12.12;2025-07-01,23.29,23.42,21.55,21.5800,570309,1260024100,18.47;2025-06-30,22.24,24.18,22.24,23.6900,673704,1585320600,21.82;2025-06-27,22.82,24.29,22.20,22.4000,679697,1572570800,22.01;2025-06-26,22.11,25.55,21.81,23.7100,943114,2250857700,30.55;2025-06-25,22.67,22.95,21.32,22.9400,903611,1998223700,29.27;2025-06-24,23.13,24.61,21.80,23.3000,1071568,2468815300,34.71;2025-06-23,17.83,21.14,17.68,21.1400,624157,1277601300,20.21;2025-06-20,17.86,18.16,16.94,17.6200,246112,430756800,7.97;2025-06-19,18.97,19.00,17.98,18.0500,308726,567827300,10.00;2025-06-18,18.26,19.87,18.25,18.6200,500626,945442700,16.21;2025-06-17,17.66,18.66,17.42,18.4300,453213,824369800,14.68;2025-06-16,16.32,17.99,16.32,17.6500,314223,550535800,10.18