[{"seq":673285113,"ctime":1765969604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673285113.shtml","title":"\u4e09\u8d85\u65b0\u6750\uff1a\u9009\u4e3e\u67f3\u656c\u9e92\u4e3a\u516c\u53f8\u8463\u4e8b\u957f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300554,"type":"yidong"},{"seq":672428858,"ctime":1762942162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672428858.shtml","title":"\u4e09\u8d85\u65b0\u6750\uff1a\u622a\u81f311\u670810\u65e5\u80a1\u4e1c\u657017118\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300554,"type":"yidong"},{"seq":672242600,"ctime":1762259942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672242600.shtml","title":"\u4e09\u8d85\u65b0\u6750\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\uff0c\u516c\u53f8\u5728\u518c\u80a1\u4e1c\u6570\u4e3a19435\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300554,"type":"yidong"},{"seq":54686347,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54686347.shtml","title":"\u4e09\u8d85\u65b0\u6750\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300554,"type":"notice"},{"seq":672097799,"ctime":1761734037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672097799.shtml","title":"\u4e09\u8d85\u65b0\u6750\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f659.94\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f75.50%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300554,"type":"yidong"},{"seq":671765361,"ctime":1760537360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671765361.shtml","title":"\u4e09\u8d85\u65b0\u6750\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\uff0c\u516c\u53f8\u5728\u518c\u80a1\u4e1c\u4eba\u6570\u4e3a17655\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300554,"type":"yidong"},{"seq":671630173,"ctime":1760070037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671630173.shtml","title":"000063\uff0c\u9006\u5e02\u731b\u6da8\uff01\u8d85\u786c\u6750\u6599\u51fa\u53e3\u7ba1\u5236\uff0c\u8d44\u91d1\u4e70\u5165\u8fd9\u4e9b\u6982\u5ff5\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":300554,"type":"news"},{"seq":671099669,"ctime":1757671827,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671099669.shtml","title":"\u4e09\u8d85\u65b0\u6750\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\u516c\u53f8\u5728\u518c\u80a1\u4e1c\u6570\u91cf\u4e3a17745\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300554,"type":"yidong"},{"seq":53861231,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53861231.shtml","title":"\u4e09\u8d85\u65b0\u6750\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300554,"type":"notice"},{"seq":53861399,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53861399.shtml","title":"\u4e09\u8d85\u65b0\u6750\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300554,"type":"notice"},{"seq":670651555,"ctime":1756199599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670651555.shtml","title":"\u4e09\u8d85\u65b0\u6750\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f1274.7\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300554,"type":"yidong"},{"seq":670210522,"ctime":1754564253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670210522.shtml","title":"\u65f6\u96941\u5e74\u518d\u6218A\u80a1\uff0c\u795e\u79d8\u5149\u4f0f\u5927\u4f6c\u8981\u8bb2\u4ec0\u4e48\u65b0\u6545\u4e8b\uff1f","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":300554,"type":"news"},{"seq":670178412,"ctime":1754476785,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670178412.shtml","title":"\u4e09\u8d85\u65b0\u6750\uff1a\u622a\u81f32025\u5e747\u670831\u65e5\u516c\u53f8\u5728\u518c\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a19514\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300554,"type":"yidong"},{"seq":670160071,"ctime":1754420165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670160071.shtml","title":"\u535a\u8fbe\u5408\u4e00\u62df\u4ee5\u4e00\u63fd\u5b50\u4ea4\u6613\u65b9\u6848\u62ff\u4e0b\u4e09\u8d85\u65b0\u675024.83%\u80a1\u6743","source":"\u8bc1\u5238\u65e5\u62a5","stocks":300554,"type":"news"},{"seq":670157772,"ctime":1754397764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670157772.shtml","title":"\u6b32\u5165\u4e3b\u4e09\u8d85\u65b0\u6750\uff0c\u67f3\u656c\u9e92\u6709\u671b\u62ff\u4e0b\u9996\u4e2a\u4e0a\u5e02\u5e73\u53f0","source":"\u5317\u4eac\u5546\u62a5","stocks":300554,"type":"news"},{"seq":670154888,"ctime":1754394914,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670154888.shtml","title":"80\u540e\u201d\u65e0\u9521\u5bcc\u8c6a\uff0c\u65a5\u8d447\u4ebf\u5143\u62ff\u4e0b\u201c\u91d1\u521a\u7ebf\u7b2c\u4e00\u80a1","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300554,"type":"news"},{"seq":670152662,"ctime":1754393692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670152662.shtml","title":"\u65e0\u9521\u5149\u4f0f\u8001\u677f\u67f3\u656c\u9e92\u518d\u5ea6\u51b2\u51fbA\u80a1\uff0c\u62df\u5165\u4e3b\u4e09\u8d85\u65b0\u6750\uff0c\u6216\u62952.5\u4ebf\u5143\u5de9\u56fa\u63a7\u5236\u6743","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":300554,"type":"news"},{"seq":670144090,"ctime":1754378482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670144090.shtml","title":"\u4e09\u8d85\u65b0\u6750\u6613\u4e3b\uff0c\u535a\u8fbe\u65b0\u80fd\u8001\u677f\u67f3\u656c\u9e92\u4e8c\u5ea6\u51b2\u51fb\u8d44\u672c\u5e02\u573a","source":"\u65b0\u4eac\u62a5","stocks":300554,"type":"news"},{"seq":670142845,"ctime":1754374306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670142845.shtml","title":"\u4e09\u8d85\u65b0\u6750\u62df\u5b9a\u589e\u67f3\u656c\u9e92\u62df\u5165\u4e3b \u73b0\u5b9e\u63a7\u4eba\u767e\u5929\u5957\u73b02.46\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300554,"type":"news"},{"seq":670135604,"ctime":1754355450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670135604.shtml","title":"8\u67085\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300554,"type":"yidong"},{"seq":670134497,"ctime":1754353177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670134497.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u56fd\u91cd\u5de5\u62df\u88ab\u4e2d\u56fd\u8239\u8236\u5438\u6536\u5408\u5e76","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300554,"type":"yidong"},{"seq":670020062,"ctime":1753876156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670020062.shtml","title":"\u505c\u724c\uff01000953\u3001300554\uff0c\u5ba3\u5e03\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":300554,"type":"news"},{"seq":670014416,"ctime":1753870399,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670014416.shtml","title":"\u4e09\u8d85\u65b0\u6750\uff1a\u7b79\u5212\u516c\u53f8\u63a7\u5236\u6743\u53d8\u66f4\u4e8b\u9879 \u80a1\u7968\u505c\u724c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300554,"type":"news"},{"seq":670014280,"ctime":1753870064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670014280.shtml","title":"\u4e09\u8d85\u65b0\u6750\uff1a\u516c\u53f8\u80a1\u7968\u81ea2025\u5e747\u670831\u65e5\u5f00\u59cb\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300554,"type":"news"},{"seq":669816360,"ctime":1753184357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669816360.shtml","title":"\u4e09\u8d85\u65b0\u6750\uff1a\u622a\u81f37\u670820\u65e5\u516c\u53f8\u5728\u518c\u80a1\u4e1c\u4eba\u6570\u4e3a20730\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300554,"type":"yidong"},{"seq":669739168,"ctime":1752836672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669739168.shtml","title":"\u4e09\u8d85\u65b0\u6750\uff1a\u8463\u4e8b\u517c\u8d22\u52a1\u603b\u76d1\u59ec\u6606\u53d7\u5230\u884c\u653f\u5904\u7f5a \u76f8\u5173\u4e8b\u9879\u4e0e\u516c\u53f8\u65e0\u5173","source":"\u667a\u901a\u8d22\u7ecf","stocks":300554,"type":"news"},{"seq":669574108,"ctime":1752225075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669574108.shtml","title":"\u4e09\u8d85\u65b0\u6750\uff1a\u622a\u81f32025\u5e747\u670810\u65e5\u516c\u53f8\u5728\u518c\u80a1\u4e1c\u4eba\u657022672\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300554,"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":300554,"type":"yidong"},{"seq":669354015,"ctime":1751458220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669354015.shtml","title":"\u4e09\u8d85\u65b0\u6750\uff1a\u622a\u81f32025\u5e746\u670830\u65e5\u5728\u518c\u80a1\u4e1c\u4eba\u6570\u4e3a16400\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300554,"type":"yidong"},{"seq":669310659,"ctime":1751360401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669310659.shtml","title":"\u4e09\u8d85\u65b0\u675007\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300554,"type":"yidong"},{"seq":669271436,"ctime":1751269998,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669271436.shtml","title":"\u4e09\u8d85\u65b0\u675006\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300554,"type":"yidong"}]

2025-12-19,23.35,23.35,22.90,23.0700,23806,54825000,3.01;2025-12-18,22.64,23.38,22.64,23.1200,24752,57315300,3.13;2025-12-17,22.60,22.93,21.91,22.9200,29538,66137200,3.73;2025-12-16,23.30,23.49,22.68,22.6800,30792,70323600,3.89;2025-12-15,23.53,23.64,23.11,23.4500,24034,56311500,3.04;2025-12-12,23.73,24.38,23.52,23.6400,33431,80075700,4.22;2025-12-11,23.82,24.07,23.50,23.5800,32078,76226900,4.05;2025-12-10,23.95,24.08,23.50,23.7300,24383,57786200,3.08;2025-12-09,24.37,24.47,23.92,24.0200,25041,60383000,3.16;2025-12-08,23.62,24.42,23.62,24.2800,32940,79407700,4.16;2025-12-05,23.33,23.66,23.05,23.6200,22882,53483900,2.89;2025-12-04,23.77,23.80,23.04,23.3600,31821,74349900,4.02;2025-12-03,23.67,24.07,23.45,23.8600,40937,97352900,5.17;2025-12-02,24.00,24.00,23.62,23.6700,23282,55261400,2.94;2025-12-01,24.47,24.47,23.98,24.0100,29251,70606200,3.70;2025-11-28,24.05,24.39,23.72,24.2900,32086,77306400,4.05;2025-11-27,23.65,24.74,23.65,24.0900,51913,126050500,6.56;2025-11-26,23.68,24.39,23.33,23.6500,40900,97300700,5.17;2025-11-25,23.60,24.25,23.54,23.7200,42732,102104000,5.40;2025-11-24,23.41,23.45,22.69,23.3400,35978,83057800,4.55;2025-11-21,23.59,24.30,22.76,22.9500,58013,134937300,7.33;2025-11-20,24.56,24.79,23.80,23.8600,47903,115677700,6.05;2025-11-19,25.76,25.82,23.88,24.4400,88891,218594000,11.23;2025-11-18,25.90,26.19,25.51,25.7600,59666,153966800,7.54;2025-11-17,27.14,27.14,25.66,26.0400,85897,224676400,10.85;2025-11-14,27.20,27.55,26.65,26.9000,57502,155783900,7.27;2025-11-13,27.18,28.00,26.78,27.4200,95588,262147000,12.08;2025-11-12,27.10,27.19,26.31,26.8400,65567,174499300,8.29;2025-11-11,26.88,27.70,26.79,27.2500,118256,322488700,14.94;2025-11-10,25.15,27.25,25.12,26.7900,108595,287151900,13.72;2025-11-07,25.15,25.47,24.85,25.4000,37220,93764400,4.70;2025-11-06,25.14,25.41,24.80,25.1800,34070,85479500,4.31;2025-11-05,25.01,25.47,24.78,25.1700,28102,71009000,3.55;2025-11-04,25.50,25.99,25.05,25.3300,36182,92130300,4.57;2025-11-03,25.53,25.67,24.61,25.6100,54470,136849300,6.88;2025-10-31,25.48,25.80,25.25,25.6000,39227,100150400,4.96;2025-10-30,26.00,26.50,25.52,25.5300,56187,145464100,7.10;2025-10-29,25.86,26.27,25.34,26.1700,54696,141136700,6.91;2025-10-28,26.79,26.88,25.73,25.7700,73243,191082900,9.26;2025-10-27,27.11,27.49,26.60,26.7200,75183,202340900,9.50;2025-10-24,26.68,27.44,26.32,27.2500,104714,283190900,13.23;2025-10-23,27.04,27.04,26.10,26.6400,65518,173161800,8.28;2025-10-22,27.34,27.47,26.74,27.0800,78984,214124700,9.98;2025-10-21,26.89,27.80,26.85,27.4700,140478,384019100,17.75;2025-10-20,24.87,28.07,24.70,26.8900,141627,370273500,17.90;2025-10-17,26.35,26.35,24.29,24.3900,93705,234470300,11.84;2025-10-16,26.10,26.86,25.40,26.7100,89503,237237800,11.31;2025-10-15,26.97,27.55,25.82,26.2600,99061,262422600,12.52;2025-10-14,26.40,27.27,26.01,26.8200,116669,309839100,14.74;2025-10-13,23.56,26.80,23.42,26.0100,97240,245036300,12.29;2025-10-10,26.83,28.80,25.87,26.0500,137824,371201800,17.42;2025-10-09,25.70,26.19,25.09,25.6500,61439,157182800,7.76;2025-09-30,26.06,26.13,25.33,25.7200,57220,146642700,7.23;2025-09-29,26.66,26.90,25.59,25.7700,82243,213500100,10.39;2025-09-26,25.70,26.47,25.56,26.3700,98795,258060300,12.48;2025-09-25,25.81,26.76,25.65,25.9100,104929,274102400,13.26;2025-09-24,25.65,26.18,25.36,26.0300,121006,313296500,15.29;2025-09-23,24.58,27.56,24.49,25.8900,179928,467125100,22.74;2025-09-22,23.98,24.65,23.89,24.4200,44734,108860000,5.65;2025-09-19,24.01,24.79,23.63,23.8000,68845,165999300,8.70;2025-09-18,24.16,25.85,23.88,24.4300,94275,233503800,11.91;2025-09-17,24.15,24.65,24.04,24.2200,31820,77465400,4.02;2025-09-16,24.12,24.20,23.80,24.2000,25862,62162000,3.27;2025-09-15,24.28,24.44,23.88,24.1100,31510,75821600,3.98;2025-09-12,24.41,24.64,24.02,24.3100,38862,94728600,4.91;2025-09-11,23.97,24.35,23.68,24.2000,30459,73282600,3.85;2025-09-10,24.41,24.59,24.01,24.0600,29239,70819000,3.69;2025-09-09,24.60,25.09,24.20,24.3800,41659,102642200,5.26;2025-09-08,24.59,25.14,24.31,24.8200,46393,114600700,5.86;2025-09-05,23.15,24.66,23.02,24.5900,70290,169569300,8.88;2025-09-04,23.40,23.66,22.70,23.0900,39549,91991500,5.00;2025-09-03,23.75,24.06,23.08,23.1500,41315,97269400,5.22;2025-09-02,24.30,24.41,23.45,23.7500,45499,108212000,5.75;2025-09-01,24.30,24.85,23.89,24.4400,40447,99066300,5.11;2025-08-29,24.33,24.48,23.75,23.8900,43560,104533700,5.50;2025-08-28,24.41,24.89,23.34,24.5600,61971,150278400,7.83;2025-08-27,25.38,25.75,24.27,24.3300,72192,181861000,9.12;2025-08-26,25.16,25.75,24.87,25.4600,56910,144650800,7.19;2025-08-25,25.49,25.73,25.16,25.3000,60649,154071300,7.66;2025-08-22,24.83,25.78,24.83,25.5000,59968,151946100,7.58;2025-08-21,25.41,25.47,24.88,25.0200,53883,135258200,6.81;2025-08-20,25.36,25.70,25.17,25.4700,46085,117095600,5.82;2025-08-19,25.77,25.88,25.00,25.5300,66234,168361100,8.37;2025-08-18,24.98,26.20,24.91,25.6000,117256,300331600,14.82;2025-08-15,23.80,24.68,23.67,24.5600,59107,143886700,7.47;2025-08-14,25.46,26.00,24.11,24.1200,94988,235517400,12.00;2025-08-13,25.77,26.38,25.25,25.3000,101764,262295000,12.86;2025-08-12,25.88,25.92,25.20,25.5300,79851,203885500,10.09;2025-08-11,25.20,26.60,24.97,25.9900,111998,288533700,14.15;2025-08-08,26.14,26.16,25.16,25.2100,105972,270288500,13.39;2025-08-07,25.52,27.39,25.03,26.5700,198622,514952600,25.10;2025-08-06,26.11,27.64,26.02,26.2100,202856,539607000,25.63;2025-08-05,28.91,28.91,25.67,25.8000,249411,677297800,31.52;2025-07-30,24.33,24.39,23.73,24.0900,41614,99943100,5.26;2025-07-29,24.43,24.58,24.13,24.3200,42102,102411800,5.32;2025-07-28,24.24,24.60,23.91,24.5000,66070,161223600,8.35;2025-07-25,23.93,24.12,23.62,24.1100,48053,114735700,6.07;2025-07-24,23.28,24.15,23.26,23.9500,74138,176848100,9.37;2025-07-23,23.35,23.65,23.02,23.2100,42179,98257000,5.33;2025-07-22,23.98,23.98,23.35,23.4600,55067,129391400,6.96;2025-07-21,23.68,23.86,23.55,23.8500,32614,77538200,4.12;2025-07-18,23.77,24.06,23.55,23.7400,37316,88548600,4.72;2025-07-17,23.61,23.88,23.43,23.8600,37451,88904400,4.73;2025-07-16,23.85,23.87,23.42,23.6500,43336,102435000,5.48;2025-07-15,24.28,24.43,23.60,23.7500,60873,145426500,7.69;2025-07-14,24.18,24.57,24.11,24.2800,49493,120185500,6.25;2025-07-11,24.65,24.83,24.07,24.3400,65302,158469600,8.25;2025-07-10,25.37,25.49,24.56,24.6500,92980,230741900,11.75;2025-07-09,26.12,26.63,25.50,25.6200,148449,385180100,18.76;2025-07-08,25.24,29.10,25.24,26.7500,194638,529579800,24.59;2025-07-07,24.30,25.10,24.22,24.9800,97880,242588600,12.37;2025-07-04,25.79,26.07,24.39,24.4700,156157,388128800,19.73;2025-07-03,26.16,28.80,25.81,26.0800,203794,540864400,25.75;2025-07-02,29.00,30.97,26.70,27.6900,343511,995075400,43.41;2025-07-01,23.59,27.66,23.17,27.6600,181813,488429700,22.97;2025-06-30,21.76,23.17,21.68,23.0500,74630,168218400,9.43;2025-06-27,21.64,21.97,21.49,21.6600,49843,108102500,6.30;2025-06-26,21.68,22.97,21.65,21.7300,84210,188032900,10.64;2025-06-25,21.93,21.96,21.48,21.6700,55405,120099700,7.00;2025-06-24,21.43,21.97,21.27,21.9300,74299,160728200,9.39;2025-06-23,20.86,21.72,20.54,21.6200,79661,170663000,10.07