[{"seq":673085923,"ctime":1765288786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673085923.shtml","title":"\u8700\u9053\u88c5\u5907\u516c\u53f8\u8363\u83b7\u4e0a\u5e02\u516c\u53f8\u91d1\u725b\u5956\u201c\u91d1\u4fe1\u62ab\u5956\u201d","source":"\u8700\u9053\u88c5\u5907\u516c\u53f8","stocks":300540,"type":"news"},{"seq":673047149,"ctime":1765195759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673047149.shtml","title":"\u8700\u9053\u88c5\u5907\uff1a\u516c\u53f8\u957f\u671f\u81f4\u529b\u4e8e\u6c14\u4f53\u4f4e\u6e29\u6db2\u5316\u4e0e\u5206\u79bb\u6280\u672f\u7684\u7814\u7a76\u4e0e\u5e94\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300540,"type":"yidong"},{"seq":673009377,"ctime":1764947572,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/673009377.shtml","title":"\u8700\u9053\u88c5\u5907\u8463\u529e\u8363\u83b7\u201c2025\u5e74\u4e0a\u5e02\u516c\u53f8\u8463\u4e8b\u4f1a\u529e\u516c\u5ba4\u4f18\u79c0\u5b9e\u8df5\u6848\u4f8b\u201d","source":"\u8700\u9053\u88c5\u5907\u516c\u53f8","stocks":300540,"type":"yidong"},{"seq":672922784,"ctime":1764731970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672922784.shtml","title":"\u8700\u9053\u88c5\u5907\u8bbe\u7acb\u6c14\u4f53\u4ea7\u4e1a\u57fa\u91d1","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":300540,"type":"yidong"},{"seq":672891660,"ctime":1764655082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672891660.shtml","title":"\u8700\u9053\u88c5\u5907\u62df10\u4ebf\u5143\u53c2\u6295\u4ea7\u4e1a\u57fa\u91d1 \u52a0\u7801\u5de5\u4e1a\u6c14\u4f53\u3001LNG\u3001\u6c22\u80fd\u8d5b\u9053","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300540,"type":"news"},{"seq":672888857,"ctime":1764643695,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672888857.shtml","title":"\u8700\u9053\u88c5\u5907\u8054\u5408\u8700\u9053\u8d44\u672c\u8bbe\u7acb\u6c14\u4f53\u4ea7\u4e1a\u57fa\u91d1 \u52a0\u5feb\u5b9e\u65bd\u4ea7\u4e1a\u8f6c\u578b\u5347\u7ea7","source":"\u4e2d\u8bc1\u7f51","stocks":300540,"type":"news"},{"seq":672876376,"ctime":1764592895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672876376.shtml","title":"\u8700\u9053\u88c5\u5907\uff1a\u62df\u4e0e\u5173\u8054\u65b9\u5171\u540c\u6295\u8d4420\u4ebf\u5143\u8bbe\u7acb\u4ea7\u4e1a\u6295\u8d44\u57fa\u91d1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300540,"type":"yidong"},{"seq":672816821,"ctime":1764319501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816821.shtml","title":"\u8700\u9053\u88c5\u5907\uff1a\u516c\u53f8\u76ee\u524d\u5df2\u5177\u5907\u9ad8\u7eaf\u7532\u70f7\u3001\u9ad8\u7eaf\u4e00\u6c27\u5316\u78b3\u7b49\u9ad8\u7eaf\u5927\u5b97\u6c14\u4f53\u7684\u63d0\u7eaf\u6280\u672f\u53ca\u7a33\u5b9a\u8fd0\u884c\u4e1a\u7ee9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300540,"type":"yidong"},{"seq":672684744,"ctime":1763965934,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672684744.shtml","title":"\u4ece\u98df\u54c1\u4fdd\u9c9c\u5230\u6c22\u80fd\u91cd\u5361\u2014\u2014\u6c14\u4f53\u5de5\u4e1a\u8d4b\u80fd\u591a\u5143\u573a\u666f","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":300540,"type":"news"},{"seq":672653037,"ctime":1763719042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672653037.shtml","title":"\u4ee5\u521b\u65b0\u6280\u672f\u5f00\u62d3\u4e2d\u4e1c\u80fd\u6e90\u5e02\u573a \u8700\u9053\u88c5\u5907\u6210\u90fd\u6df1\u51b7\u79d1\u6280\u516c\u53f8\u51fa\u5e2d\u963f\u5e03\u624e\u6bd4\u77f3\u6cb9\u5929\u7136\u6c14\u5c55\u89c8\u4f1a","source":"\u8700\u9053\u88c5\u5907\u516c\u53f8","stocks":300540,"type":"yidong"},{"seq":672599564,"ctime":1763554164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672599564.shtml","title":"\u8700\u9053\u88c5\u5907\uff1a\u516c\u53f8\u6b63\u79ef\u6781\u5e03\u5c40\u9ad8\u7eaf\u53ca\u7535\u5b50\u7ea7\u7279\u79cd\u6c14\u4f53\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300540,"type":"yidong"},{"seq":54603989,"ctime":1761494850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251027\/54603989.shtml","title":"\u8700\u9053\u88c5\u5907\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300540,"type":"notice"},{"seq":671747743,"ctime":1760513961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671747743.shtml","title":"\u8700\u9053\u88c5\u5907\uff1a\u516c\u53f8\u76ee\u524d\u5728\u6c22\u6db2\u5316\u3001\u52a0\u6c22\u7ad9\u8bbe\u5907\u7b49\u65b9\u9762\u5df2\u5177\u5907\u76f8\u5e94\u7684\u6280\u672f\u50a8\u5907","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300540,"type":"yidong"},{"seq":671239398,"ctime":1758185029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671239398.shtml","title":"\u8700\u9053\u88c5\u5907\uff1a\u7b7e\u7f722468.38\u4e07\u5143\u65bd\u5de5\u5408\u540c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300540,"type":"yidong"},{"seq":671190758,"ctime":1758063028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671190758.shtml","title":"\u91cd\u78c5\u699c\u5355\uff0c\u6765\u4e86\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","stocks":300540,"type":"news"},{"seq":670862991,"ctime":1756894196,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670862991.shtml","title":"\u8700\u9053\u88c5\u5907\uff1a\u957f\u671f\u81f4\u529b\u4e8e\u6c14\u4f53\u4f4e\u6e29\u6db2\u5316\u4e0e\u5206\u79bb\u6280\u672f\u5de5\u827a\u7684\u7814\u7a76\u4e0e\u5e94\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300540,"type":"yidong"},{"seq":670862310,"ctime":1756892402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670862310.shtml","title":"\u8700\u9053\u88c5\u5907\uff1a\u5728\u6c22\u80fd\u65e0\u4eba\u673a\u3001\u6c22\u80fd\u6e90\u52a8\u529b\u706b\u8f66\u65b9\u9762\u7684\u76f8\u5173\u5de5\u4f5c\u6b63\u5728\u7a33\u6b65\u63a8\u8fdb\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300540,"type":"yidong"},{"seq":670782918,"ctime":1756682123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670782918.shtml","title":"\u8fd1\u516b\u6210\u4e0a\u5e02\u516c\u53f8\u76c8\u5229 \u591a\u884c\u4e1a\u660e\u663e\u56de\u6696","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":300540,"type":"news"},{"seq":670677399,"ctime":1756261766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670677399.shtml","title":"\u8700\u9053\u88c5\u5907\uff1a\u4e0a\u534a\u5e74\u8425\u6536\u548c\u51c0\u5229\u6da6\u53cc\u589e\u957f","source":"\u4e2d\u8bc1\u7f51","stocks":300540,"type":"news"},{"seq":670672587,"ctime":1756255135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670672587.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5bd2\u6b66\u7eaa2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da610.38\u4ebf\u5143 \u53bb\u5e74\u540c\u671f\u4e8f\u635f5.3\u4ebf\u5143","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300540,"type":"yidong"},{"seq":53869331,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53869331.shtml","title":"\u8700\u9053\u88c5\u5907\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300540,"type":"notice"},{"seq":53869183,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53869183.shtml","title":"\u8700\u9053\u88c5\u5907\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300540,"type":"notice"},{"seq":670654232,"ctime":1756204343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670654232.shtml","title":"\u8700\u9053\u88c5\u5907\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f5972.30%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300540,"type":"news"},{"seq":670575809,"ctime":1755859012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670575809.shtml","title":"\u6570\u636e\u4e2d\u5fc3\u80fd\u6e90\u9769\u547d\uff0c\u8fd9\u79cd\u7535\u6c60\u83b7\u7a81\u7834\uff0c\u53d7\u76ca\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u83ab\u542c","stocks":300540,"type":"news"},{"seq":669994781,"ctime":1753800479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669994781.shtml","title":"\u8700\u9053\u88c5\u5907\uff1a\u5408\u8d44\u516c\u53f8\u901a\u8fc7\u56fd\u5185\u5916\u7ecf\u8425\u8005\u96c6\u4e2d\u5ba1\u67e5\u5e76\u5b8c\u6210\u5de5\u5546\u6ce8\u518c","source":"\u4e2d\u8bc1\u7f51","stocks":300540,"type":"news"},{"seq":669982029,"ctime":1753786145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669982029.shtml","title":"\u4e58\u98ce\u7834\u6d6a\u66f4\u5411\u524d\uff01\u8700\u9053\u88c5\u5907\uff1a\u201c\u8700\u9053\u4e30\u7530\u201d\u5df2\u53d6\u5f97\u8425\u4e1a\u6267\u7167 \u8ba1\u5212\u4eca\u5e74\u56db\u5b63\u5ea6\u6295\u4ea7","source":"\u5168\u666f\u7f51","stocks":300540,"type":"news"},{"seq":669979787,"ctime":1753780141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669979787.shtml","title":"\u8700\u9053\u88c5\u5907\u643a\u624b\u4e30\u7530\u3001\u8700\u9053\u96c6\u56e2\u8bbe\u7acb\u5408\u8d44\u516c\u53f8 \u5f00\u5c55\u6c22\u71c3\u6599\u7535\u6c60\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":300540,"type":"news"},{"seq":669975550,"ctime":1753771225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669975550.shtml","title":"\u8700\u9053\u88c5\u5907\u7b49\u6210\u7acb\u6c22\u80fd\u79d1\u6280\u65b0\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300540,"type":"yidong"},{"seq":669508866,"ctime":1752050195,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669508866.shtml","title":"\u5728\u5173\u952e\u6761\u6b3e\u4e0a\u672a\u80fd\u8fbe\u6210\u4e00\u81f4\uff0c\u8700\u9053\u88c5\u5907\u7ec8\u6b62\u6536\u8d2d\u79d1\u76ca\u6c14\u4f5365.43%\u80a1\u6743","source":"\u8d22\u95fb","stocks":300540,"type":"news"},{"seq":669508508,"ctime":1752049288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669508508.shtml","title":"\u8700\u9053\u88c5\u5907\uff1a\u7ec8\u6b62\u6536\u8d2d\u79d1\u76ca\u6c14\u4f5365.43%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300540,"type":"yidong"}]

2025-12-12,18.64,19.05,18.55,18.9000,50660,95678400,2.45;2025-12-11,18.64,18.95,18.50,18.5700,31288,58505400,1.51;2025-12-10,18.59,18.86,18.35,18.6000,22426,41742400,1.08;2025-12-09,18.76,18.81,18.57,18.6800,24161,45123900,1.17;2025-12-08,19.05,19.09,18.67,18.7500,37266,70079100,1.80;2025-12-05,19.08,19.11,18.74,18.9600,29967,56550100,1.45;2025-12-04,18.75,19.47,18.25,19.1100,73150,138943100,3.54;2025-12-03,19.14,19.22,18.47,18.6300,43358,81395600,2.10;2025-12-02,18.84,19.38,18.40,19.1300,77668,146793100,3.76;2025-12-01,18.18,19.15,18.11,18.8300,76275,143339000,3.69;2025-11-28,17.88,18.63,17.74,18.1800,53569,97934600,2.59;2025-11-27,17.56,18.18,17.56,17.7800,40721,72980500,1.97;2025-11-26,17.70,17.86,17.49,17.5700,22355,39485600,1.08;2025-11-25,17.77,17.86,17.58,17.6700,18116,32108700,0.88;2025-11-24,17.49,17.72,17.31,17.5700,19982,34988100,0.97;2025-11-21,18.06,18.06,17.28,17.2900,40809,71713400,1.97;2025-11-20,18.25,18.32,18.05,18.0900,22045,40008100,1.07;2025-11-19,18.20,18.40,18.10,18.1800,21973,39985900,1.06;2025-11-18,18.71,18.72,18.21,18.2900,37150,68157500,1.80;2025-11-17,18.59,18.83,18.21,18.8100,52724,97559700,2.55;2025-11-14,18.50,19.09,18.46,18.6900,41839,78629300,2.02;2025-11-13,18.60,19.00,18.55,18.5700,38911,72845700,1.88;2025-11-12,19.23,19.28,18.53,18.6900,52367,98060200,2.53;2025-11-11,19.24,19.60,19.09,19.3100,41796,80909900,2.02;2025-11-10,19.82,19.82,19.11,19.2000,44792,86747700,2.17;2025-11-07,19.99,20.19,19.45,19.4900,62583,123392500,3.03;2025-11-06,19.69,20.57,19.69,20.1400,93359,188395900,4.52;2025-11-05,19.20,20.11,19.03,19.6900,83337,163422700,4.03;2025-11-04,19.02,19.63,19.01,19.2900,68908,133191300,3.33;2025-11-03,19.04,19.17,18.82,19.1300,33577,63802900,1.62;2025-10-31,18.90,19.30,18.89,19.0500,36340,69469500,1.76;2025-10-30,18.98,19.40,18.90,19.0300,53746,103054500,2.60;2025-10-29,18.72,19.46,18.27,18.9800,92882,176038800,4.49;2025-10-28,18.81,19.11,18.55,18.7000,47768,89703500,2.31;2025-10-27,19.00,19.32,18.60,18.7900,67091,126762000,3.25;2025-10-24,19.36,19.36,18.97,19.1200,43430,83030100,2.10;2025-10-23,19.07,19.29,18.74,19.2200,33762,64117700,1.63;2025-10-22,19.41,19.41,19.04,19.1300,31265,59919100,1.51;2025-10-21,19.01,19.53,18.95,19.5000,38584,74635400,1.87;2025-10-20,18.80,19.22,18.71,19.0000,48854,92785100,2.36;2025-10-17,19.69,19.76,18.51,18.5100,65730,124232100,3.18;2025-10-16,20.17,20.46,19.26,19.4200,68197,134237600,3.30;2025-10-15,20.43,20.54,19.69,19.9900,73099,145953300,3.54;2025-10-14,20.56,21.50,20.07,20.0900,106317,219888800,5.14;2025-10-13,19.62,20.37,19.40,19.9700,76781,152890500,3.71;2025-10-10,20.20,20.61,19.76,20.3900,82180,166489200,3.98;2025-10-09,19.75,20.53,19.70,20.2000,69975,139701900,3.38;2025-09-30,19.95,20.05,19.60,19.6300,49644,98018900,2.40;2025-09-29,19.86,20.15,19.54,20.0300,44650,88919500,2.16;2025-09-26,20.33,20.33,19.80,19.8000,56448,113042600,2.73;2025-09-25,20.68,20.86,20.09,20.2300,89067,181254600,4.31;2025-09-24,20.60,21.08,20.38,20.9200,100569,208130500,4.86;2025-09-23,19.94,21.40,19.63,20.9900,170729,353163900,8.26;2025-09-22,19.45,20.58,19.32,19.9100,90302,179891100,4.37;2025-09-19,19.61,20.49,19.20,19.5200,83767,164713700,4.05;2025-09-18,19.78,20.77,19.54,19.8100,122419,246710100,5.92;2025-09-17,19.83,20.12,19.66,19.8300,76526,152102900,3.70;2025-09-16,19.81,20.17,19.64,20.0500,103084,204944500,4.99;2025-09-15,19.07,20.33,18.96,20.2000,175268,347189100,8.48;2025-09-12,19.67,19.72,19.10,19.1900,85247,164508100,4.12;2025-09-11,18.69,19.80,18.41,19.6000,153154,295085600,7.41;2025-09-10,18.78,18.93,18.56,18.8200,74939,140592900,3.62;2025-09-09,18.30,19.45,17.87,19.0900,134750,251608300,6.52;2025-09-08,18.51,18.51,17.98,18.3700,62514,113801000,3.02;2025-09-05,17.72,18.60,17.72,18.4200,70554,129063300,3.41;2025-09-04,18.21,18.44,17.48,17.8800,76523,137779000,3.70;2025-09-03,19.20,19.26,18.10,18.1700,83504,155074700,4.04;2025-09-02,19.14,19.63,18.95,19.2900,121703,234902100,5.89;2025-09-01,18.90,19.20,18.49,19.2000,90784,170475800,4.39;2025-08-29,19.10,19.15,18.63,18.7800,110751,208350600,5.36;2025-08-28,19.10,19.80,18.36,19.4400,210034,402576200,10.16;2025-08-27,18.88,20.00,18.70,18.9100,290895,563225600,14.07;2025-08-26,17.76,18.15,17.60,17.8500,47318,84733600,2.33;2025-08-25,17.90,17.94,17.64,17.7700,49215,87352100,2.42;2025-08-22,17.81,18.21,17.73,17.8300,49141,87839300,2.42;2025-08-21,17.90,18.00,17.70,17.8900,50145,89399400,2.46;2025-08-20,17.89,18.36,17.77,17.9300,59731,107454300,2.94;2025-08-19,18.00,18.13,17.69,17.8600,56880,101464100,2.80;2025-08-18,17.80,18.48,17.80,18.0100,97868,177205600,4.81;2025-08-15,17.36,18.00,17.30,17.6700,92697,163929300,4.56;2025-08-14,18.11,18.42,17.38,17.3900,109753,194959500,5.39;2025-08-13,17.34,17.93,17.31,17.8600,121752,216296500,5.98;2025-08-12,17.29,17.34,17.03,17.2900,33329,57309700,1.64;2025-08-11,17.24,17.43,17.18,17.3000,34682,60080800,1.70;2025-08-08,17.20,17.30,17.12,17.2600,27474,47297900,1.35;2025-08-07,17.24,17.37,17.12,17.2600,35811,61648000,1.76;2025-08-06,17.37,17.39,17.18,17.2400,42776,73875000,2.10;2025-08-05,17.22,17.43,17.15,17.3700,37761,65399300,1.86;2025-08-04,16.92,17.20,16.84,17.1800,32945,56189600,1.62;2025-08-01,16.87,17.11,16.83,17.0600,30624,52074700,1.51;2025-07-31,16.80,17.50,16.71,16.9800,78809,135137300,3.87;2025-07-30,16.95,17.10,16.64,16.8200,33365,56309100,1.64;2025-07-29,17.13,17.13,16.64,16.8900,35370,59418700,1.74;2025-07-28,17.08,17.16,16.91,17.0300,34085,57961100,1.68;2025-07-25,17.29,17.35,17.00,17.1000,30744,52702100,1.51;2025-07-24,17.20,17.26,17.10,17.1400,33693,57857100,1.66;2025-07-23,17.51,17.51,17.10,17.1000,40487,69841700,1.99;2025-07-22,17.31,17.55,17.26,17.5200,62543,108736500,3.07;2025-07-21,16.88,17.63,16.88,17.4300,77032,133026000,3.79;2025-07-18,16.76,16.94,16.69,16.8800,22296,37489200,1.10;2025-07-17,16.81,16.84,16.62,16.7700,25578,42711000,1.26;2025-07-16,16.88,16.93,16.70,16.7600,22108,37182900,1.09;2025-07-15,17.00,17.12,16.58,16.8700,43524,73118600,2.14;2025-07-14,17.12,17.21,16.98,17.0600,26285,44830100,1.29;2025-07-11,17.01,17.40,16.90,17.1500,62080,106580300,3.05;2025-07-10,16.76,17.61,16.70,17.0800,81528,140023400,4.01;2025-07-09,16.81,17.21,16.75,16.8200,45586,77342800,2.24;2025-07-08,16.97,17.00,16.68,16.8800,38707,64997300,1.90;2025-07-07,16.88,16.98,16.70,16.9700,43727,73675900,2.15;2025-07-04,16.55,17.30,16.47,16.9600,115506,196390000,5.68;2025-07-03,16.52,16.63,16.41,16.6200,35914,59364700,1.77;2025-07-02,16.50,16.89,16.40,16.5500,64324,107148000,3.16;2025-07-01,16.42,16.78,16.31,16.5800,59433,98238000,2.92;2025-06-30,16.30,16.50,16.15,16.4200,35098,57407100,1.73;2025-06-27,16.23,16.36,16.18,16.2400,27891,45339300,1.37;2025-06-26,16.25,16.41,16.19,16.2200,32030,52206200,1.57;2025-06-25,16.10,16.50,16.00,16.3200,47043,76241300,2.31;2025-06-24,16.06,16.14,15.84,16.1000,37362,59884400,1.84;2025-06-23,15.62,16.07,15.62,16.0500,33629,53706300,1.65;2025-06-20,16.08,16.20,15.70,15.7000,31749,50475400,1.56;2025-06-19,16.26,16.45,15.82,16.1800,54152,87351400,2.66;2025-06-18,16.42,16.64,16.25,16.3300,39188,64131900,1.93;2025-06-17,16.26,16.59,16.05,16.5800,57218,93600700,2.81;2025-06-16,16.22,16.46,15.91,16.3000,47181,76801700,2.32