[{"seq":672828151,"ctime":1764330895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672828151.shtml","title":"\u79d1\u6280\u52a9\u529b\u201c\u6821\u56ed\u9910\u201d\u667a\u6167\u76d1\u7ba1 | \u201c\u6d77\u6dc0\u6837\u672c\u201d\u5706\u6ee1\u6536\u5b98","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","stocks":300645,"type":"yidong"},{"seq":672454277,"ctime":1763012058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672454277.shtml","title":"\u62a2\u5360\u201cAI+\u6559\u80b2\u201d\u52a0\u901f\u843d\u5730\u5148\u673a\uff0c\u6b63\u5143\u667a\u6167\u8d4b\u80fd\u6559\u80b2\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u5168\u666f\u7f51","stocks":300645,"type":"news"},{"seq":672193248,"ctime":1762149680,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672193248.shtml","title":"\u6b63\u5143\u667a\u6167\u4e09\u5b63\u62a5\u73b0\u8f6c\u6298\uff0c\u6570\u5b57\u89e3\u51b3\u65b9\u6848\u591a\u9886\u57df\u8f93\u51fa\u63d0\u901f","source":"\u8d22\u95fb","stocks":300645,"type":"news"},{"seq":54682153,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54682153.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300645,"type":"notice"},{"seq":672021985,"ctime":1761542395,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672021985.shtml","title":"\u9752\u5c9b\u6559\u80b2\u88c5\u5907\u5c55\uff01\u6b63\u5143\u667a\u6167\u4ee5AI\u3001IOT \u6280\u672f\u62d3\u5c55\u6559\u80b2\u6cbb\u7406\u65b0\u8def\u5f84","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","stocks":300645,"type":"news"},{"seq":671878898,"ctime":1761008406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671878898.shtml","title":"\u52a9\u529b\u9ad8\u6821\u6570\u5b57\u5316\u670d\u52a1\u80fd\u529b\u5347\u7ea7","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","stocks":300645,"type":"news"},{"seq":671859320,"ctime":1760958566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671859320.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u516c\u53f8\u76ee\u524d\u672a\u4e0e\u6469\u5c14\u7ebf\u7a0b\u6709\u4e1a\u52a1\u5f80\u6765","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300645,"type":"yidong"},{"seq":671859316,"ctime":1760958566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671859316.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u516c\u53f8\u79ef\u6781\u63a8\u52a8\u591a\u9886\u57df\u7684\u6570\u5b57\u5316\u8f6c\u578b\u4e0e\u89c4\u6a21\u5316\u53d1\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300645,"type":"yidong"},{"seq":671858395,"ctime":1760957070,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671858395.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u516c\u53f8\u7ecf\u8425\u6b63\u5e38\uff0c\u5404\u9879\u5de5\u4f5c\u7a33\u5b9a\u63a8\u8fdb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300645,"type":"yidong"},{"seq":671855322,"ctime":1760949550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671855322.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u516c\u53f8\u6301\u7eed\u63a8\u8fdb\u6570\u5b57\u4eba\u6c11\u5e01\u7684\u573a\u666f\u5316\u670d\u52a1\u548c\u793e\u4f1a\u5316\u5e94\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300645,"type":"yidong"},{"seq":671848344,"ctime":1760925453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671848344.shtml","title":"\u6570\u667a\u65f6\u4ee3\u9ad8\u6821\u4e00\u5361\u901a\u878d\u5408\u521b\u65b0\u7814\u8ba8\u4f1a\u5706\u6ee1\u843d\u5e55","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","stocks":300645,"type":"news"},{"seq":671455293,"ctime":1758881219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671455293.shtml","title":"\u6d59\u6c5f\u4e0a\u5e02\u516c\u53f8\u534f\u4f1a\u79d8\u4e66\u957f\u9648\u9f99\u6cd5\u4e00\u884c\u81f3\u6b63\u5143\u667a\u6167\u8d70\u8bbf\u5ea7\u8c08","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","stocks":300645,"type":"yidong"},{"seq":54175031,"ctime":1757520237,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250911\/54175031.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300645,"type":"notice"},{"seq":670935808,"ctime":1757076436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670935808.shtml","title":"\u62c6\u89e3A\u80a1\u6559\u80b2\u534a\u5e74\u62a5\uff1a\u5934\u90e8\u516c\u53f8\u56de\u6696\uff0c\u5c3e\u90e8\u516c\u53f8\u8fc7\u51ac","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300645,"type":"news"},{"seq":670890571,"ctime":1756976743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670890571.shtml","title":"\u6821\u4f01\u5408\u4f5c\u5171\u63a2\"\u515a\u5efa+AI\"\u878d\u5408\u53d1\u5c55\u65b0\u8def\u5f84","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","stocks":300645,"type":"yidong"},{"seq":670751114,"ctime":1756450407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670751114.shtml","title":"\u6b63\u5143\u667a\u61672025\u534a\u5e74\u62a5\uff1a\u8425\u6536\u7a33\u5065\u73b0\u91d1\u6d41\u6539\u5584\uff0cAI\u8d4b\u80fd\u9ad8\u6821\u667a\u6167\u6821\u56ed\u518d\u63d0\u901f","source":"\u8d22\u95fb","stocks":300645,"type":"news"},{"seq":53975025,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53975025.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300645,"type":"notice"},{"seq":53975111,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53975111.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300645,"type":"notice"},{"seq":670732906,"ctime":1756384895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670732906.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f1873.64\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300645,"type":"yidong"},{"seq":670674528,"ctime":1756258015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670674528.shtml","title":"\u667a\u8c31AI\u3001AI\u5e94\u7528\u6982\u5ff5\u80a1\u9ad8\u5f00\uff0c\u80fd\u79d1\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300645,"type":"news"},{"seq":670652542,"ctime":1756201212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670652542.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u516c\u53f82023\u5e74\u672a\u4ea7\u751f\u6b27\u76df\u56fd\u5bb6\u8ba2\u5355\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300645,"type":"yidong"},{"seq":670648329,"ctime":1756194727,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670648329.shtml","title":"\u6b63\u5143\u667a\u616708\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300645,"type":"yidong"},{"seq":670646167,"ctime":1756190551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670646167.shtml","title":"\u521a\u521a\uff0c20%\u6da8\u505c\uff01\u91cd\u78c5\u6d88\u606f\uff0c\u6765\u88ad\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300645,"type":"news"},{"seq":670641446,"ctime":1756172875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670641446.shtml","title":"\u534e\u4e3a\u6b27\u62c9\u677f\u5757\u6301\u7eed\u8d70\u9ad8\uff0c\u6da6\u548c\u8f6f\u4ef6\u3001\u6b63\u5143\u667a\u6167\u5927\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300645,"type":"news"},{"seq":669644932,"ctime":1752570639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669644932.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u516c\u53f8\u6682\u65e0\u7a33\u5b9a\u5e01\u76f8\u5173\u89c4\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300645,"type":"yidong"},{"seq":669505434,"ctime":1752040205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669505434.shtml","title":"\u6b63\u5143\u667a\u6167\u53d8\u66f41.794\u4ebf\u5143\u52df\u96c6\u8d44\u91d1\u6295\u5411","source":"\u8d22\u95fb","stocks":300645,"type":"news"},{"seq":669504751,"ctime":1752034706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669504751.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u62df\u53d8\u66f4\u52df\u8d44 \u6295\u8d44\u9ad8\u6821\u8fd0\u8425\u4e0e\u670d\u52a1\u4e00\u4f53\u5316\u5e73\u53f0\u9879\u76ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300645,"type":"yidong"},{"seq":669504635,"ctime":1752034238,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669504635.shtml","title":"7\u67089\u65e5\u5348\u95f4\u516c\u544a\u4e00\u89c8\uff1a\u4e2d\u5e7f\u6838\u65b0\u80fd\u6e906\u6708\u53d1\u7535\u91cf1403.5\u5409\u74e6\u65f6 \u540c\u6bd4\u51cf\u5c111.3%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300645,"type":"yidong"},{"seq":669406460,"ctime":1751615540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669406460.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8ba1\u7b97\u673a\u8bbe\u5907\u6307\u6570\u8dcc-0.57%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.98%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300645,"type":"yidong"},{"seq":669402292,"ctime":1751597215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669402292.shtml","title":"\u6570\u5b57\u8d27\u5e01\u6982\u5ff5\u80a1\u9707\u8361\u4e0a\u626c\uff0c\u4eac\u5317\u65b9\u89e6\u53ca\u6da8\u505c\u518d\u521b\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300645,"type":"news"},{"seq":669371405,"ctime":1751512163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669371405.shtml","title":"\u6b63\u5143\u667a\u6167\u7b49\uff1a\u7a33\u5b9a\u5e01\u6982\u5ff5\u56de\u6696\uff0c\u6e2f8\u67081\u65e5\u8d77\u53d7\u7406\u724c\u7167\u7533\u8bf7","source":"\u548c\u8baf\u7f51","stocks":300645,"type":"yidong"},{"seq":669370670,"ctime":1751509512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669370670.shtml","title":"\u6570\u5b57\u8d27\u5e01\u6982\u5ff5\u80a1\u5c40\u90e8\u62c9\u5347\uff0c\u6b63\u5143\u667a\u6167\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300645,"type":"yidong"},{"seq":669230145,"ctime":1751010661,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669230145.shtml","title":"\u6b63\u5143\u667a\u616706\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300645,"type":"yidong"},{"seq":669208686,"ctime":1750939826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669208686.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u516c\u53f8\u8fd1\u5e74\u6765\u4e0d\u65ad\u62d3\u5c55\u884c\u4e1a\u7528\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300645,"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":300645,"type":"news"},{"seq":669096269,"ctime":1750668255,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669096269.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u76ee\u524d\u6682\u672a\u4e0e\u4eac\u4e1c\u91d1\u878d\u5f00\u5c55\u76f4\u63a5\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300645,"type":"yidong"},{"seq":669096157,"ctime":1750668020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669096157.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u516c\u53f8\u5728\u6570\u5b57\u4eba\u6c11\u5e01\u573a\u666f\u5e94\u7528\u65b9\u9762\u8d70\u5728\u884c\u4e1a\u524d\u5217","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300645,"type":"yidong"},{"seq":669096159,"ctime":1750668019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669096159.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u516c\u53f8\u4e0e\u8682\u8681\u91d1\u670d\u56f4\u7ed5\u6821\u56ed\u5e02\u573a\u7684\u5ba2\u6237\u7fa4\u4f53\u5f00\u5c55\u4e1a\u52a1\u534f\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300645,"type":"yidong"},{"seq":669096108,"ctime":1750668018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669096108.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u6682\u672a\u5f00\u5c55\u7a33\u5b9a\u5e01\u76f8\u5173\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300645,"type":"yidong"},{"seq":669096131,"ctime":1750668018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669096131.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u516c\u53f8\u76ee\u524d\u6682\u672a\u4e0e\u6ce1\u6ce1\u739b\u7279\u7b49\u5408\u4f5c\u552e\u5356Labubu","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300645,"type":"yidong"},{"seq":669044596,"ctime":1750383169,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669044596.shtml","title":"\u6570\u5b57\u8d27\u5e01\u677f\u5757\u77ed\u7ebf\u8d70\u4f4e \u4e1c\u4fe1\u548c\u5e73\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300645,"type":"news"},{"seq":668980404,"ctime":1750213645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668980404.shtml","title":"\u6570\u5b57\u8d27\u5e01\u6982\u5ff5\u5f3a\u52bf\uff0c\u695a\u5929\u9f99\u6da8\u505c\uff0c\u6b63\u5143\u667a\u6167\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300645,"type":"news"},{"seq":668973023,"ctime":1750202783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668973023.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u534e\u9633\u65b0\u6750\u518d\u6b21\u6f84\u6e05\u4e0d\u5177\u5907\u7a00\u571f\u6c38\u78c1\u6982\u5ff5\u5c5e\u6027","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300645,"type":"news"},{"seq":668966627,"ctime":1750162803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668966627.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u6613\u5eb7\u6295\u8d44\u548c\u6b63\u6d69\u6295\u8d44\u51cf\u63011.637%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300645,"type":"yidong"},{"seq":668930256,"ctime":1750075180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668930256.shtml","title":"\u7a33\u5b9a\u5e01\u8fce\u6700\u65b0\u653f\u7b56\u8fdb\u5c55 \u76f8\u5173\u6982\u5ff5\u80a1\u53d7\u70ed\u6367","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300645,"type":"news"},{"seq":668918326,"ctime":1750060219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668918326.shtml","title":"\u6b63\u5143\u667a\u616706\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300645,"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":300645,"type":"news"}]

2025-12-12,17.67,17.95,17.40,17.5200,32758,57853600,2.35;2025-12-11,18.21,18.29,17.65,17.6500,30868,55332200,2.22;2025-12-10,18.52,18.64,18.06,18.2400,28730,52365700,2.06;2025-12-09,18.51,18.70,18.34,18.3600,26556,49088300,1.91;2025-12-08,18.16,18.68,18.09,18.5900,48138,89259700,3.46;2025-12-05,17.70,18.15,17.38,18.0900,35986,64117800,2.58;2025-12-04,18.01,18.24,17.53,17.6500,38107,67554700,2.74;2025-12-03,18.71,18.71,18.01,18.1100,41665,75861200,2.99;2025-12-02,18.71,18.74,18.38,18.6300,30370,56514400,2.18;2025-12-01,18.84,19.03,18.67,18.7300,41924,79050900,3.01;2025-11-28,18.74,18.91,18.52,18.8900,29389,55148700,2.11;2025-11-27,18.74,18.92,18.63,18.7800,33747,63424200,2.42;2025-11-26,18.92,19.23,18.69,18.7100,47642,90253600,3.42;2025-11-25,18.68,19.19,18.56,19.0400,52352,99789700,3.76;2025-11-24,18.13,18.66,18.02,18.6300,50718,93239400,3.64;2025-11-21,18.62,18.90,18.01,18.1300,54665,100475800,3.92;2025-11-20,18.99,18.99,18.51,18.7700,37495,70334700,2.69;2025-11-19,19.08,19.25,18.73,18.7900,40919,77279000,2.94;2025-11-18,19.01,19.32,18.80,19.1500,50202,95908600,3.60;2025-11-17,18.40,19.11,18.40,19.0800,70045,132171500,5.03;2025-11-14,19.19,19.35,18.90,18.9000,63994,122622800,4.59;2025-11-13,19.70,19.76,19.05,19.4200,96820,186293600,6.95;2025-11-12,18.91,20.16,18.91,19.7800,153802,302327300,11.04;2025-11-11,19.30,19.37,18.90,18.9700,37795,72122300,2.71;2025-11-10,18.89,19.39,18.81,19.3500,57203,109697800,4.11;2025-11-07,19.06,19.06,18.76,18.8900,36442,68762400,2.62;2025-11-06,19.05,19.15,18.76,18.9800,38294,72516600,2.75;2025-11-05,18.78,19.19,18.77,19.1100,52855,100546500,3.79;2025-11-04,19.00,19.04,18.75,19.0000,50321,95142600,3.61;2025-11-03,18.62,19.10,18.42,19.0000,85853,162738300,6.16;2025-10-31,18.20,18.77,17.83,18.7700,105470,194569600,7.57;2025-10-30,18.57,19.13,18.12,18.2100,147227,273919400,10.57;2025-10-29,17.76,17.90,17.46,17.6600,33689,59293700,2.42;2025-10-28,17.92,18.02,17.72,17.8100,27621,49406300,1.98;2025-10-27,18.08,18.08,17.68,17.8400,27545,49109900,1.98;2025-10-24,17.82,17.98,17.80,17.8200,33482,59857800,2.40;2025-10-23,17.65,17.88,17.48,17.8100,31194,55029200,2.24;2025-10-22,17.61,17.80,17.41,17.6700,29071,51439800,2.09;2025-10-21,17.29,17.63,17.21,17.6300,33421,58445200,2.40;2025-10-20,17.06,17.33,17.06,17.3100,33761,58143700,2.42;2025-10-17,17.29,17.41,16.82,16.8200,34400,58884200,2.47;2025-10-16,17.74,17.76,17.22,17.2600,40899,71127500,2.94;2025-10-15,17.80,18.00,17.49,17.7700,48618,86206900,3.49;2025-10-14,17.78,18.22,17.72,17.8800,78177,140617000,5.61;2025-10-13,16.80,17.55,16.54,17.5500,40044,68788100,2.87;2025-10-10,17.51,17.66,17.43,17.4900,34762,61002800,2.50;2025-10-09,17.71,17.78,17.40,17.5700,43932,77230800,3.15;2025-09-30,18.12,18.12,17.64,17.6500,42270,75113400,3.03;2025-09-29,18.03,18.05,17.51,17.8500,59404,105606400,4.26;2025-09-26,18.27,18.81,18.03,18.2600,83209,153042600,5.97;2025-09-25,18.29,18.48,17.91,17.9700,67064,122051900,4.81;2025-09-24,17.49,18.00,17.28,17.9800,53231,94480500,3.82;2025-09-23,17.82,17.82,16.92,17.4200,70064,120693000,5.03;2025-09-22,17.89,17.96,17.65,17.8400,38794,68967600,2.78;2025-09-19,18.40,18.48,17.72,17.8000,72106,129946900,5.18;2025-09-18,19.02,19.06,18.30,18.3800,86795,162469900,6.23;2025-09-17,18.88,19.25,18.60,19.1300,79664,151302700,5.72;2025-09-16,18.57,18.79,18.36,18.7800,50346,93600000,3.61;2025-09-15,18.80,18.80,18.36,18.4800,45736,84659100,3.28;2025-09-12,18.86,19.07,18.66,18.6800,74707,140635000,5.36;2025-09-11,18.42,18.77,18.14,18.7600,65878,121704200,4.73;2025-09-10,18.58,18.69,18.35,18.4200,51752,95720700,3.71;2025-09-09,18.86,18.90,18.22,18.2600,69160,127910600,4.96;2025-09-08,18.79,18.98,18.59,18.9000,68714,129254900,4.93;2025-09-05,18.42,18.79,18.12,18.7600,79374,147093300,5.70;2025-09-04,18.68,18.94,18.13,18.4100,88592,165236900,6.36;2025-09-03,19.80,20.04,18.54,18.6300,124635,239286100,8.95;2025-09-02,20.90,20.94,19.74,19.8800,125725,252787500,9.02;2025-09-01,20.50,20.89,20.44,20.5600,134689,278202600,9.67;2025-08-29,21.69,21.70,20.40,20.5000,206061,427840100,14.79;2025-08-28,21.88,22.28,20.86,21.9800,270484,585737400,19.42;2025-08-27,24.93,24.93,22.10,22.3000,484692,1120167000,34.79;2025-08-26,19.66,23.86,19.62,23.8600,403039,899241100,28.93;2025-08-25,20.10,20.47,19.61,19.8800,126182,251531500,9.06;2025-08-22,19.77,19.94,19.55,19.8000,119043,235415100,8.54;2025-08-21,19.40,20.47,19.38,20.1000,222858,442988400,16.00;2025-08-20,19.24,19.24,18.82,19.1900,83913,159599100,6.02;2025-08-19,19.40,19.49,19.17,19.3400,99187,191415500,7.12;2025-08-18,19.36,19.49,19.01,19.3500,126064,243211900,9.05;2025-08-15,19.01,19.43,18.66,19.3400,152073,290398100,10.92;2025-08-14,18.59,19.59,18.47,19.3900,226153,435033900,16.23;2025-08-13,18.63,18.72,18.39,18.4300,66113,122336300,4.75;2025-08-12,18.85,18.85,18.48,18.6900,58207,108469200,4.18;2025-08-11,18.80,18.93,18.56,18.8500,64200,120596400,4.61;2025-08-08,18.63,19.00,18.30,18.8000,86655,162468300,6.22;2025-08-07,18.71,18.80,18.50,18.7000,52793,98421600,3.79;2025-08-06,18.50,18.99,18.48,18.8100,72906,136657400,5.23;2025-08-05,18.51,18.63,18.32,18.5900,45217,83412700,3.25;2025-08-04,18.20,18.54,18.10,18.5000,43582,80122300,3.13;2025-08-01,18.36,18.49,18.14,18.4100,44750,81938300,3.21;2025-07-31,18.40,18.68,18.30,18.3100,47820,88313500,3.43;2025-07-30,19.05,19.05,18.35,18.4800,85491,159319700,6.14;2025-07-29,19.05,19.22,18.51,19.1900,94616,178613300,6.79;2025-07-28,18.58,19.19,18.57,18.9900,91126,172125700,6.54;2025-07-25,18.60,18.74,18.50,18.5800,58917,109527500,4.23;2025-07-24,18.46,18.75,18.33,18.6200,66435,123472300,4.77;2025-07-23,18.70,18.79,18.33,18.5300,86106,159274500,6.18;2025-07-22,19.30,19.30,18.52,18.8000,151667,284721400,10.89;2025-07-21,19.90,20.00,19.32,19.4500,147104,286799200,10.56;2025-07-18,19.60,20.40,19.55,20.3500,222981,447494200,16.01;2025-07-17,19.35,19.59,19.25,19.3000,99107,192180800,7.11;2025-07-16,19.53,19.61,19.07,19.3000,77969,150420100,5.60;2025-07-15,19.75,19.84,19.22,19.5300,101308,197185600,7.27;2025-07-14,20.49,20.50,19.50,19.7500,139689,275201400,10.03;2025-07-11,20.35,20.96,20.20,20.6100,160149,329553400,11.50;2025-07-10,21.00,21.39,20.30,20.3700,193786,400117700,13.91;2025-07-09,21.55,22.23,20.72,21.1400,233122,495584800,16.73;2025-07-08,21.49,22.30,20.97,21.8400,312329,679635300,22.42;2025-07-07,21.21,21.90,21.01,21.4400,330460,708763700,23.72;2025-07-04,21.13,23.32,21.13,22.4200,455310,1008016300,32.68;2025-07-03,18.92,21.77,18.73,20.6500,318779,646669500,22.88;2025-07-02,19.12,19.38,18.51,18.7800,124192,234252900,8.91;2025-07-01,20.18,20.36,18.97,19.3800,230296,449461800,16.21;2025-06-30,20.00,20.86,19.86,20.4900,258408,528624500,18.19;2025-06-27,19.80,20.84,19.61,19.6500,252067,507215400,17.74;2025-06-26,19.32,21.27,18.92,20.1200,369190,740102600,25.99;2025-06-25,18.91,19.88,18.34,19.6900,316646,605306900,22.29;2025-06-24,19.00,20.33,18.88,19.1700,299623,581984300,21.09;2025-06-23,17.65,19.10,17.20,18.7800,272615,501216600,19.19;2025-06-20,18.50,18.65,16.93,17.7000,282519,498214400,19.89;2025-06-19,20.07,20.48,18.83,18.9700,325755,632020500,22.93;2025-06-18,18.67,21.80,18.53,20.0600,441711,893387400,31.09;2025-06-17,19.60,20.12,18.88,19.0900,390790,756853300,27.51;2025-06-16,18.50,21.86,18.47,20.6400,531699,1045857700,37.43