[{"seq":672960959,"ctime":1764840434,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672960959.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a\u80a1\u4e1c\u62df\u534f\u8bae\u8f6c\u8ba913.06%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300594,"type":"yidong"},{"seq":672224213,"ctime":1762220710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672224213.shtml","title":"A\u80a1\u80a1\u7968\u56de\u8d2d\u4e00\u89c8\uff1a124\u5bb6\u516c\u53f8\u62ab\u9732\u56de\u8d2d\u8fdb\u5c55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300594,"type":"news"},{"seq":672196283,"ctime":1762157453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672196283.shtml","title":"\u6717\u8fdb\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652384.39\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300594,"type":"yidong"},{"seq":672168083,"ctime":1761913745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672168083.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a\u62df5000\u4e07\u5143\u81f31\u4ebf\u5143\u56de\u8d2d\u516c\u53f8\u80a1\u4efd","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300594,"type":"news"},{"seq":54653109,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54653109.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300594,"type":"notice"},{"seq":672065293,"ctime":1761646121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672065293.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1497.84\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f30.23%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300594,"type":"yidong"},{"seq":671783726,"ctime":1760609053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671783726.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a\u8463\u4e8b\u5f20\u5149\u534e\u56e0\u4e2a\u4eba\u539f\u56e0\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300594,"type":"yidong"},{"seq":671638197,"ctime":1760094564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671638197.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a\u516c\u53f8\u4e3b\u8981\u4e1a\u52a1\u5c5e\u4e8e\u8f68\u9053\u4ea4\u901a\u884c\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300594,"type":"yidong"},{"seq":671419727,"ctime":1758791364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671419727.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a\u516c\u53f8\u76ee\u524d\u672a\u6d89\u53ca\u534a\u5bfc\u4f53\u4ea7\u4e1a\u76f8\u5173\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300594,"type":"yidong"},{"seq":671220510,"ctime":1758114256,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671220510.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a\u6d59\u6c5f\u7ecf\u5efa\u6295\u7ec8\u6b62\u516c\u5f00\u5f81\u96c6\u8f6c\u8ba9\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300594,"type":"yidong"},{"seq":670801693,"ctime":1756724942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670801693.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u6280\u672f\u521b\u65b0\u548c\u65b0\u4ea7\u54c1\u7814\u53d1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300594,"type":"yidong"},{"seq":670739196,"ctime":1756424768,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670739196.shtml","title":"\u6717\u8fdb\u79d1\u6280\u53ca\u674e\u656c\u8302\u6d89\u4fe1\u62ab\u8fdd\u89c4\u88ab\u7acb\u6848 \u5b58\u5185\u63a7\u7f3a\u9677\u63a7\u80a1\u80a1\u4e1c\u5f52\u8fd82.29\u4ebf\u5360\u8d44","source":"\u957f\u6c5f\u5546\u62a5","stocks":300594,"type":"news"},{"seq":670719589,"ctime":1756368688,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670719589.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a\u516c\u53f8\u4e0e\u6b27\u6d32A\u5ba2\u6237\u7684\u5408\u4f5c\u7a33\u6b65\u63a8\u8fdb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300594,"type":"news"},{"seq":670719436,"ctime":1756368587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670719436.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a\u516c\u53f8\u4e0a\u534a\u5e74\u5ea6\u65b0\u4e2d\u6807\u610f\u5927\u5229\u7f57\u9a6c\u9879\u76ee\u3001\u632a\u5a01\u5965\u65af\u9646\u5730\u94c1\u7b49","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300594,"type":"yidong"},{"seq":670714311,"ctime":1756351861,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670714311.shtml","title":"\u4e1a\u7ee9\u521a\u626d\u4e8f\uff0c\u5f53\u665a\u88ab\u7acb\u6848\uff01300594\uff0c\u80a1\u4ef7\u8dcc\u8d8511%","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u59dc\u5a1f","stocks":300594,"type":"news"},{"seq":670714021,"ctime":1756350793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670714021.shtml","title":"\u6717\u8fdb\u79d1\u6280\u88ab\u7acb\u6848 2019\u5e74\u4e0a\u5e02\u4e1c\u5317\u8bc1\u5238\u4fdd\u8350\u8fd13\u5e74\u5747\u4e8f\u635f","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300594,"type":"news"},{"seq":670713924,"ctime":1756350512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670713924.shtml","title":"\u6717\u8fdb\u79d1\u6280\u4e0a\u534a\u5e74\u626d\u4e8f\u4e3a\u76c8","source":"\u4e2d\u8bc1\u7f51","stocks":300594,"type":"news"},{"seq":670711215,"ctime":1756345290,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670711215.shtml","title":"\u6db2\u51b7\u670d\u52a1\u5668\u677f\u5757\u51b2\u9ad8\u56de\u843d\uff0c\u817e\u9f99\u80a1\u4efd\u8dcc\u8fd110%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300594,"type":"news"},{"seq":670708342,"ctime":1756341215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670708342.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u534e\u52e4\u6280\u672f2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f46.30%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300594,"type":"yidong"},{"seq":53918615,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53918615.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300594,"type":"notice"},{"seq":53918671,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53918671.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300594,"type":"notice"},{"seq":670699998,"ctime":1756300218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670699998.shtml","title":"\u6717\u8fdb\u79d1\u6280\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8 \u63a7\u80a1\u80a1\u4e1c\u5360\u7528\u8d44\u91d1\u5168\u989d\u5f52\u8fd8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300594,"type":"news"},{"seq":670698797,"ctime":1756298780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670698797.shtml","title":"A\u80a1\u7a81\u53d1\uff01300594\uff0c\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":300594,"type":"news"},{"seq":670694899,"ctime":1756295797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670694899.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u6717\u8fdb\u79d1\u6280\u53ca\u5b9e\u63a7\u4eba\u88ab\u7acb\u6848 \u7b26\u5408\u6761\u4ef6\u7684\u6295\u8d44\u8005\u53ef\u62a5\u540d\u7ef4\u6743","source":"\u8d22\u95fb","stocks":300594,"type":"news"},{"seq":670690979,"ctime":1756293148,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670690979.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6147.64\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f106.77%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300594,"type":"yidong"},{"seq":670689928,"ctime":1756292509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670689928.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a\u516c\u53f8\u53ca\u5b9e\u63a7\u4eba\u4e4b\u4e00\u674e\u656c\u8302\u56e0\u6d89\u5acc\u4fe1\u62ab\u8fdd\u6cd5\u8fdd\u89c4\u88ab\u4e2d\u56fd\u8bc1\u76d1\u4f1a\u7acb\u6848","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300594,"type":"news"},{"seq":670508002,"ctime":1755679590,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670508002.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a\u76ee\u524d\u5e02\u573a\u4e0a\u6db2\u51b7\u6280\u672f\u4ee5\u51b7\u677f\u5f0f\u65b9\u6848\u4e3a\u4e3b\u6d41","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300594,"type":"yidong"},{"seq":670438429,"ctime":1755501789,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670438429.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a\u516c\u53f8\u6db2\u51b7\u6280\u672f\u5df2\u5e94\u7528\u4e8e\u8f68\u4ea4\u8f66\u8f86\u7b49\u9886\u57df","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300594,"type":"yidong"},{"seq":669988776,"ctime":1753790997,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669988776.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a\u516c\u53f8\u4ea7\u54c1\u76ee\u524d\u4e3b\u8981\u7528\u4e8e\u8f68\u9053\u4ea4\u901a\u8f66\u8f86\u3001\u70ed\u6cf5\u70d8\u5e72\u7b49\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300594,"type":"news"},{"seq":669988758,"ctime":1753790960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669988758.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a\u622a\u81f32025\u5e746\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a11134\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300594,"type":"yidong"},{"seq":669988749,"ctime":1753790959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669988749.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a\u516c\u53f8\u80fd\u591f\u4e3a\u4e0d\u540c\u7684\u5ba2\u6237\u63d0\u4f9b\u591a\u6837\u5316\u7684\u89e3\u51b3\u65b9\u6848","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300594,"type":"yidong"},{"seq":669341740,"ctime":1751440657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669341740.shtml","title":"\u674e\u5f3a\u5c06\u8d74\u5df4\u897f\u51fa\u5e2d\u91d1\u7816\u56fd\u5bb6\u9886\u5bfc\u4eba\u7b2c\u5341\u4e03\u6b21\u4f1a\u6664\u5e76\u5bf9\u57c3\u53ca\u8fdb\u884c\u6b63\u5f0f\u8bbf\u95ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300594,"type":"news"},{"seq":669168285,"ctime":1750849810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669168285.shtml","title":"\u6717\u8fdb\u79d1\u6280\uff1a\u622a\u81f32025\u5e746\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a10734\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300594,"type":"yidong"}]

2025-12-15,16.20,16.57,15.80,16.4200,25061,40775200,2.75;2025-12-12,16.48,16.95,16.06,16.2300,26702,44001400,2.93;2025-12-11,17.15,17.15,16.50,16.5800,29448,49282000,3.24;2025-12-10,17.52,17.65,16.99,17.0200,20090,34709300,2.21;2025-12-09,17.84,17.97,17.55,17.5600,17083,30334100,1.88;2025-12-08,17.64,17.94,17.64,17.9000,20676,36902300,2.27;2025-12-05,17.36,17.70,17.12,17.6400,16607,28897800,1.82;2025-12-04,17.99,18.10,17.28,17.3400,19411,34089800,2.13;2025-12-03,18.19,18.28,17.82,17.9400,21247,38146700,2.33;2025-12-02,18.48,18.48,17.98,18.1900,17268,31383000,1.90;2025-12-01,18.48,18.82,18.23,18.5100,25242,46814000,2.77;2025-11-28,18.06,18.48,17.85,18.4700,16806,30618500,1.85;2025-11-27,17.93,18.18,17.72,18.0400,18414,33154500,2.02;2025-11-26,18.39,18.44,17.78,17.8500,22487,40758300,2.47;2025-11-25,18.40,18.46,18.00,18.2200,31695,57911000,3.48;2025-11-24,18.02,18.29,17.58,18.0100,37061,66237600,4.07;2025-11-21,18.21,18.48,17.27,17.3700,34045,60210500,3.74;2025-11-20,18.55,18.70,18.18,18.3900,17049,31444400,1.87;2025-11-19,19.18,19.19,18.33,18.4800,18230,34065500,2.00;2025-11-18,19.24,19.28,18.88,19.1100,18601,35492000,2.04;2025-11-17,19.65,19.75,19.05,19.1800,19546,37559100,2.15;2025-11-14,18.77,19.30,18.69,19.0800,19655,37574100,2.16;2025-11-13,18.92,18.97,18.72,18.8800,16749,31594100,1.84;2025-11-12,18.95,19.13,18.75,18.8700,15855,29937000,1.74;2025-11-11,18.80,19.08,18.76,18.9500,16919,32016800,1.86;2025-11-10,19.63,19.66,18.70,18.8000,23438,44336200,2.58;2025-11-07,18.80,19.08,18.67,18.8100,15790,29676400,1.74;2025-11-06,18.90,18.90,18.60,18.8000,16350,30665600,1.80;2025-11-05,18.42,18.89,18.42,18.7800,22958,42824800,2.52;2025-11-04,19.02,19.12,18.41,18.5600,30722,57127300,3.38;2025-11-03,18.95,19.24,18.64,19.0200,40065,76290400,4.40;2025-10-31,18.17,18.94,18.07,18.8400,38145,70756500,4.19;2025-10-30,18.36,18.36,18.02,18.1700,25696,46802800,2.82;2025-10-29,18.66,18.76,18.16,18.3800,25427,46805300,2.79;2025-10-28,18.68,18.89,18.46,18.8400,21353,40031000,2.35;2025-10-27,18.65,18.80,18.32,18.7200,21868,40741900,2.40;2025-10-24,18.38,18.67,18.29,18.6000,19222,35655500,2.11;2025-10-23,18.36,18.43,18.12,18.3800,17463,31899100,1.92;2025-10-22,18.18,18.50,18.10,18.3600,24326,44581400,2.67;2025-10-21,17.77,18.21,17.69,18.2100,26523,47739200,2.91;2025-10-20,17.44,17.65,17.25,17.6400,20524,35984400,2.26;2025-10-17,17.49,17.66,17.18,17.2500,22301,38788200,2.45;2025-10-16,17.87,18.00,17.50,17.5700,15682,27722300,1.72;2025-10-15,17.63,18.00,17.49,17.8700,23024,41037800,2.53;2025-10-14,17.89,18.08,17.51,17.5400,21755,38606200,2.39;2025-10-13,17.10,17.91,16.60,17.8200,31880,55807800,3.50;2025-10-10,17.63,17.95,17.42,17.8400,29560,52610300,3.25;2025-10-09,18.01,18.08,17.60,17.6500,28774,51202400,3.16;2025-09-30,18.20,18.20,17.78,17.9100,20026,35911100,2.20;2025-09-29,17.81,18.08,17.37,17.9900,22227,39562400,2.44;2025-09-26,17.91,18.17,17.64,17.8300,22589,40339800,2.48;2025-09-25,18.16,18.36,17.86,17.9400,22340,40498800,2.46;2025-09-24,17.56,18.16,17.35,18.1500,31090,55622200,3.42;2025-09-23,17.87,17.87,16.76,17.6300,38589,66827000,4.24;2025-09-22,17.87,17.89,17.49,17.8700,28714,50924800,3.16;2025-09-19,17.95,18.18,17.55,17.8800,35199,62692500,3.87;2025-09-18,18.47,18.58,17.76,18.0500,33681,61471700,3.70;2025-09-17,18.27,18.70,18.14,18.3500,28744,52944700,3.16;2025-09-16,17.96,18.34,17.87,18.2600,38761,70251600,4.26;2025-09-15,18.04,18.11,17.77,17.9300,22114,39626500,2.43;2025-09-12,18.30,18.35,18.03,18.0400,25402,46131700,2.79;2025-09-11,18.03,18.22,17.73,18.2200,28634,51660700,3.15;2025-09-10,17.72,18.06,17.71,17.9900,31428,56280100,3.45;2025-09-09,17.87,17.95,17.57,17.7100,30758,54589800,3.38;2025-09-08,17.62,17.91,17.47,17.8700,41856,74226800,4.60;2025-09-05,17.49,17.65,17.21,17.4800,37581,65744200,4.13;2025-09-04,17.14,17.65,17.14,17.3700,49005,85320900,5.39;2025-09-03,17.67,17.79,17.06,17.1600,37344,64969200,4.10;2025-09-02,17.88,17.88,17.25,17.6500,53849,94217100,5.92;2025-09-01,17.50,17.93,17.14,17.6800,85400,150488100,9.38;2025-08-29,17.63,17.75,17.10,17.1200,90921,157168300,9.99;2025-08-28,18.43,18.80,16.79,17.8200,179601,319780900,19.74;2025-08-27,20.41,20.85,19.65,19.6800,52170,106206500,5.73;2025-08-26,19.91,20.98,19.72,20.4700,55891,113989000,6.14;2025-08-25,19.90,20.24,19.78,19.8900,34513,68982200,3.79;2025-08-22,20.27,20.27,19.95,19.9800,30304,60748400,3.33;2025-08-21,20.41,20.48,20.09,20.1700,34856,70708000,3.83;2025-08-20,20.40,20.50,19.90,20.4600,52897,106698700,5.81;2025-08-19,20.63,21.21,20.42,20.4700,91314,189758300,10.03;2025-08-18,20.00,20.42,19.93,20.2400,44186,89248300,4.86;2025-08-15,19.49,20.22,19.49,19.9000,49678,98854800,5.46;2025-08-14,20.28,20.32,19.40,19.4100,35535,70138700,3.90;2025-08-13,20.18,20.51,19.91,20.1900,44189,89180600,4.86;2025-08-12,20.35,20.40,19.90,20.1300,38488,77540200,4.23;2025-08-11,20.40,20.40,20.00,20.2400,45177,91314200,4.96;2025-08-08,19.69,20.60,19.45,20.1900,57018,114045000,6.27;2025-08-07,19.88,19.94,19.50,19.5900,32193,63322200,3.54;2025-08-06,19.59,19.84,19.54,19.8200,35925,70819400,3.95;2025-08-05,19.46,19.70,19.37,19.5900,38453,75101000,4.23;2025-08-04,18.90,19.34,18.74,19.2900,38734,74267400,4.26;2025-08-01,18.55,19.12,18.45,18.9300,35371,66610400,3.89;2025-07-31,18.72,18.99,18.41,18.5100,42989,80249900,4.72;2025-07-30,18.99,19.05,18.55,18.7300,46678,87581500,5.13;2025-07-29,19.30,19.34,18.86,19.0000,38984,74031800,4.28;2025-07-28,19.19,19.40,19.01,19.1200,62361,119569600,6.85;2025-07-25,19.93,19.99,19.23,19.2600,98424,191636400,10.82;2025-07-24,19.89,20.50,19.21,20.3300,161170,321331600,17.71;2025-07-23,18.97,20.45,18.45,19.5500,122311,238264800,13.44;2025-07-22,18.98,19.18,18.71,18.8500,25063,47406200,2.75;2025-07-21,18.70,18.99,18.51,18.9700,24530,46219700,2.70;2025-07-18,18.61,18.73,18.44,18.5800,17149,31853200,1.88;2025-07-17,18.72,18.83,18.47,18.5500,19917,37108300,2.19;2025-07-16,18.59,18.79,18.51,18.6100,16922,31537800,1.86;2025-07-15,18.67,18.85,18.11,18.5800,17782,32884700,1.95;2025-07-14,18.75,18.80,18.53,18.7400,18685,34870400,2.05;2025-07-11,18.68,18.99,18.40,18.6000,17731,32951100,1.95;2025-07-10,18.69,18.79,18.41,18.6400,16911,31432200,1.86;2025-07-09,18.73,18.84,18.61,18.7000,17486,32728100,1.92;2025-07-08,18.80,18.80,18.54,18.7000,17064,31810800,1.88;2025-07-07,18.38,18.70,18.20,18.7000,20456,37876400,2.25;2025-07-04,18.56,18.62,18.28,18.3300,18699,34447500,2.05;2025-07-03,18.43,18.59,18.26,18.5600,18845,34794700,2.07;2025-07-02,18.40,18.45,18.16,18.3800,22880,41880400,2.51;2025-07-01,18.21,18.36,18.08,18.3000,28166,51411800,3.10;2025-06-30,18.06,18.27,18.01,18.2000,14135,25699400,1.55;2025-06-27,17.89,18.20,17.88,18.0200,15619,28138500,1.72;2025-06-26,18.08,18.08,17.83,17.8900,15916,28575500,1.75;2025-06-25,18.00,18.19,17.84,17.9800,18974,34104800,2.09;2025-06-24,17.60,18.04,17.49,17.9900,29851,53428000,3.28;2025-06-23,16.90,17.58,16.90,17.4800,16830,29153600,1.85;2025-06-20,17.01,17.45,16.92,16.9800,13454,23024800,1.48;2025-06-19,17.39,17.57,16.98,17.0500,18565,31980400,2.04;2025-06-18,17.39,17.56,17.32,17.4800,13790,24051800,1.52;2025-06-17,17.66,17.72,17.30,17.4100,16534,28865000,1.82