[{"seq":672722564,"ctime":1764065844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672722564.shtml","title":"\u559c\u62a5\uff01\u5efa\u79d1\u9662\u8463\u4e8b\u4f1a\u8363\u83b7\u4f18\u79c0\u5b9e\u8df5\u6848\u4f8b","source":"\u5efa\u79d1\u9662\u5b98\u5fae","stocks":300675,"type":"yidong"},{"seq":672361615,"ctime":1762763926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672361615.shtml","title":"\u5efa\u79d1\u9662\uff1a\u80a1\u4e1c\u5efa\u79d1\u6295\u8d44\u8ba1\u5212\u51cf\u6301\u4e0d\u8d85146.66\u4e07\u80a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300675,"type":"news"},{"seq":54679025,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54679025.shtml","title":"\u5efa\u79d1\u9662\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300675,"type":"notice"},{"seq":672034309,"ctime":1761565094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672034309.shtml","title":"\u5efa\u79d1\u9662\uff1a\u5728\u65b0\u578b\u80fd\u6e90\u670d\u52a1\u521b\u65b0\u4e1a\u52a1\u3001\u57ce\u5e02\u7247\u533a\u7ea7\u603b\u5e08\u6216\u603b\u4f53\u8bbe\u8ba1\u670d\u52a1\u4e1a\u52a1\u7b49\u65b9\u9762\u5df2\u53d6\u5f97\u65b0\u8fdb\u5c55","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300675,"type":"news"},{"seq":671957853,"ctime":1761216016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671957853.shtml","title":"20\u4e07\u4ebf\u653f\u7b56\u7ea2\u5229\u5f15\u5e02\u573a\u6fc0\u60c5\uff0c\u6df1\u5733\u56fd\u8d44\u6982\u5ff5\u80a1\u96c6\u4f53\u5927\u6da8","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300675,"type":"news"},{"seq":671955112,"ctime":1761210002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671955112.shtml","title":"\u5efa\u79d1\u966210\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300675,"type":"yidong"},{"seq":671950407,"ctime":1761193343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671950407.shtml","title":"\u516d\u5927\u7ef4\u5ea6\u68b3\u7406\u592e\u56fd\u4f01\u91cd\u7ec4\u6982\u5ff5\uff1a\u4f4e\u5e02\u503c\u3001\u7834\u51c0\u3001\u5e76\u8d2d\u6f5c\u529b\u80a1\u2026\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b88\u767d","stocks":300675,"type":"news"},{"seq":671949626,"ctime":1761189242,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671949626.shtml","title":"\u8fd9\u4e00\u6982\u5ff5\u9006\u5e02\u7206\u53d1\uff01\u6700\u65b0\u7b79\u7801\u96c6\u4e2d\u80a1\u540d\u5355\u53d1\u5e03","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u4f59\u8389","stocks":300675,"type":"news"},{"seq":671948850,"ctime":1761186248,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671948850.shtml","title":"\u6df1\u5733\u63a8\u52a8\u5e76\u8d2d\u91cd\u7ec4\u9ad8\u8d28\u91cf\u53d1\u5c55 \u6df1\u5733\u56fd\u8d44\u6982\u5ff5\u591a\u80a1\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300675,"type":"news"},{"seq":671948588,"ctime":1761185515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671948588.shtml","title":"\u5efa\u79d1\u9662\u201c\u4e00\u5b57\u201d\u6da8\u505c \u6df1\u5733\u51fa\u53f0\u5e76\u8d2d\u91cd\u7ec4\u884c\u52a8\u65b9\u6848","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300675,"type":"news"},{"seq":671946274,"ctime":1761182807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671946274.shtml","title":"\u6df1\u5733\u56fd\u4f01\u6539\u9769\u677f\u5757\u9ad8\u5f00\uff0c\u6df1\u7eba\u7ec7A\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300675,"type":"news"},{"seq":671924148,"ctime":1761128908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671924148.shtml","title":"601068\uff0c\u5348\u540e\u6025\u901f\u6da8\u505c\uff01\u7b97\u529b\u6982\u5ff5\u725b\u80a1\u8f88\u51fa\uff0c14\u80a1\u4e0a\u6da8\u7a7a\u95f4\u83b7\u673a\u6784\u770b\u597d","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":300675,"type":"news"},{"seq":671552708,"ctime":1759234281,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671552708.shtml","title":"\u5efa\u79d1\u9662\uff1a\u516c\u53f8\u4ecd\u5c06\u575a\u5b9a\u63a8\u52a8\u7684\u65b0\u65e7\u52a8\u80fd\u6218\u7565\u8f6c\u578b\uff0c\u4e3a\u540e\u7eed\u4e1a\u52a1\u62d3\u5c55\u3001\u8fd0\u8425\u80fd\u529b\u63d0\u5347\u7b49\u5960\u5b9a\u57fa\u7840","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300675,"type":"news"},{"seq":671543511,"ctime":1759223130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671543511.shtml","title":"\u5efa\u79d1\u9662\uff1a\u5efa\u79d1\u6295\u8d44\u51cf\u63010.99%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300675,"type":"yidong"},{"seq":671455914,"ctime":1758882455,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671455914.shtml","title":"\u5efa\u79d1\u9662\uff1a\u62df\u53d1\u884c\u4e0d\u8d85\u8fc72.5\u4ebf\u5143\u79d1\u6280\u521b\u65b0\u503a\u5238","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300675,"type":"yidong"},{"seq":671418252,"ctime":1758787809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671418252.shtml","title":"\u5efa\u79d1\u9662\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651475.08\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300675,"type":"yidong"},{"seq":671078612,"ctime":1757597968,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671078612.shtml","title":"\u5efa\u79d1\u9662\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a14933\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300675,"type":"yidong"},{"seq":670974614,"ctime":1757334616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670974614.shtml","title":"\u5e7f\u4e1c\u5efa\u79d1\uff1a\u4ee5\u81ea\u52a8\u5316\u76d1\u6d4b\u8bbe\u5907\u9a71\u52a8\u57fa\u5751\u76d1\u6d4b\u667a\u80fd\u5316\u53d1\u5c55","source":"\u5efa\u79d1\u9662\u5b98\u5fae","stocks":300675,"type":"yidong"},{"seq":53916047,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53916047.shtml","title":"\u5efa\u79d1\u9662\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300675,"type":"notice"},{"seq":53916131,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53916131.shtml","title":"\u5efa\u79d1\u9662\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300675,"type":"notice"},{"seq":670701235,"ctime":1756304609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670701235.shtml","title":"\u5efa\u79d1\u9662\u53d1\u5e032025\u5e74\u534a\u5e74\u62a5 \u6218\u7565\u8f6c\u578b\u521d\u89c1\u6210\u6548","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300675,"type":"news"},{"seq":670689279,"ctime":1756291633,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670689279.shtml","title":"\u5efa\u79d1\u9662\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f5336.52\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300675,"type":"yidong"},{"seq":670582049,"ctime":1755864192,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670582049.shtml","title":"\u5efa\u79d1\u9662\uff1a\u516c\u53f8\u662f\u4ee5\u79d1\u7814\u5f15\u9886\u4e1a\u52a1\u53d1\u5c55\u3001\u670d\u52a1\u57ce\u5e02\u7eff\u8272\u53d1\u5c55\u7684\u9886\u5148\u673a\u6784","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300675,"type":"yidong"},{"seq":670148539,"ctime":1754390463,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670148539.shtml","title":"\u4f4e\u5e02\u503c+\u9ad8\u79d1\u6280+\u6ede\u6da8\u80a1\u66dd\u5149\uff0c23\u80a1\u4e0a\u699c\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":300675,"type":"news"},{"seq":669882789,"ctime":1753357797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669882789.shtml","title":"\u201c\u673a\u5668\u4eba+\u5efa\u7b51\u201d\u65b0\u8303\u5f0f\uff01\u5e7f\u4e1c\u5efa\u79d1\u9662\u5168\u5730\u5f62\u96a7\u9053\u68c0\u6d4b\u673a\u5668\u4eba\u6210\u529f\u5165\u9009\u5e7f\u4e1c\u7701\u201c\u673a\u5668\u4eba+\u201d\u5178\u578b\u5e94\u7528\u573a\u666f\u6848\u4f8b","source":"\u5efa\u79d1\u9662\u5b98\u5fae","stocks":300675,"type":"yidong"},{"seq":669780049,"ctime":1753094617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669780049.shtml","title":"\u5e7f\u4e1c\u5efa\u79d1\u96624\u4e2a\u9879\u76ee\u5165\u9009\u5e7f\u4e1c\u7701\u4f4f\u623f\u548c\u57ce\u4e61\u5efa\u8bbe\u5385\u667a\u80fd\u5efa\u9020\u65b0\u6280\u672f\u65b0\u4ea7\u54c1\u521b\u65b0\u670d\u52a1\u5178\u578b\u6848\u4f8b\uff08\u7b2c\u4e8c\u6279\uff09","source":"\u5efa\u79d1\u9662\u5b98\u5fae","stocks":300675,"type":"yidong"},{"seq":669741751,"ctime":1752838385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669741751.shtml","title":"\u201c\u7248\u6743\u00d7\u6570\u5b57\u00d7\u4f4e\u78b3\u201d\u8de8\u754c\u878d\u5408 | \u5e7f\u4e1c\u5efa\u79d1\u9662\u6210\u529f\u5165\u9009\u4e2d\u56fd\u7248\u6743\u4fdd\u62a4\u4e2d\u5fc32025\u5e74\u5ea6\u8bfe\u9898","source":"\u5efa\u79d1\u9662\u5b98\u5fae","stocks":300675,"type":"yidong"},{"seq":669717635,"ctime":1752757857,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669717635.shtml","title":"\u5efa\u79d1\u9662\uff1a\u9009\u4e3e\u5f20\u5cf0\u4e3a\u804c\u5de5\u4ee3\u8868\u8463\u4e8b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300675,"type":"yidong"},{"seq":669679145,"ctime":1752665886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669679145.shtml","title":"\u7ed8\u5236\u666f\u89c2\u7167\u660e\u65b0\u56fe\u666f\uff01\u5e7f\u4e1c\u7701\u6807\u51c6\u300a\u666f\u89c2\u7167\u660e\u5de5\u7a0b\u6280\u672f\u6807\u51c6\u300b\u6b63\u5f0f\u53d1\u5e03\u5b9e\u65bd","source":"\u5efa\u79d1\u9662\u5b98\u5fae","stocks":300675,"type":"yidong"},{"seq":669653120,"ctime":1752580732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669653120.shtml","title":"\u8fd9\u4e2aAI\u843d\u5730\u7684\u201c\u9690\u5f62\u573a\u666f\u201d\uff0c\u6b63\u5728\u63d0\u5347\u4f01\u4e1a\u7684\u7ade\u4e89\u529b","source":"\u5efa\u79d1\u9662\u5b98\u5fae","stocks":300675,"type":"yidong"},{"seq":669616670,"ctime":1752489656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669616670.shtml","title":"\u5efa\u79d1\u9662\uff1a\u622a\u81f37\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a19217\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300675,"type":"yidong"},{"seq":669543886,"ctime":1752145728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669543886.shtml","title":"\u559c\u8baf\uff01\u5e7f\u4e1c\u5efa\u79d1\u9662\u4e0b\u5c5e\u603b\u7ad9\u6709\u9650\u516c\u53f8\u8363\u83b7\u7701\u5de5\u7a0b\u52d8\u5bdf\u8bbe\u8ba1\u884c\u4e1a\u534f\u4f1a\u79d1\u5b66\u6280\u672f\u5956\u4e00\u7b49\u5956","source":"\u5efa\u79d1\u9662\u5b98\u5fae","stocks":300675,"type":"yidong"},{"seq":669505101,"ctime":1752037970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669505101.shtml","title":"\u65b0\u578b\u57ce\u9547\u5316\u677f\u5757\u5348\u540e\u9707\u8361\u8d70\u9ad8\uff0c\u65b0\u57ce\u5e0220cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300675,"type":"news"},{"seq":669493573,"ctime":1751998526,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669493573.shtml","title":"\u201c\u676d\u5dde\u516d\u5c0f\u9f99\u201d\u4e91\u6df1\u5904\u79d1\u6280\u65b0\u4e00\u8f6e\u878d\u8d44 \u591a\u5bb6\u673a\u6784\u5165\u5c40","source":"\u8bc1\u5238\u65f6\u62a5","stocks":300675,"type":"news"},{"seq":669420623,"ctime":1751636754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669420623.shtml","title":"\u751f\u547d\u7ebf\u5de5\u7a0b\u7684\u201cAI\u667a\u6167\u4e4b\u773c\u201d \uff5c\u5de2\u5f0f\u65e0\u4eba\u673a\u9053\u8def\u53ca\u7ba1\u5ecaAI\u5b89\u5168\u5de1\u67e5\u9996\u98de\u4eea\u5f0f\u987a\u5229\u4e3e\u884c","source":"\u5efa\u79d1\u9662\u5b98\u5fae","author":"\u5e7f\u4e1c\u5efa\u79d1\u9662","stocks":300675,"type":"yidong"},{"seq":669413741,"ctime":1751628166,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669413741.shtml","title":"\u5efa\u79d1\u9662\uff1a\u62df\u516c\u5f00\u6302\u724c\u8f6c\u8ba9\u6e56\u5317\u5efa\u80dc40%\u80a1\u6743","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300675,"type":"news"},{"seq":669294837,"ctime":1751325833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669294837.shtml","title":"\u51cf\u6301\u5468\u62a5\uff1a\u5355\u5468\u62df\u51cf\u6301\u8d85\u767e\u4ebf \u79d1\u5927\u667a\u80fd\u3001\u5929\u94f6\u673a\u7535\u5927\u989d\u5957\u73b0","source":"\u6295\u8d44\u5feb\u62a5","stocks":300675,"type":"news"},{"seq":669281182,"ctime":1751284125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669281182.shtml","title":"\u559c\u62a5\uff01\u5e7f\u4e1c\u5efa\u79d1\u9662\u6240\u5c5e\u6e90\u80dc\u516c\u53f8\u6210\u529f\u5ef6\u7eed\u6c34\u5229\u5de5\u7a0b\u8d28\u91cf\u68c0\u6d4b\u5355\u4f4d\u4e94\u9879\u7532\u7ea7\u8d44\u8d28","source":"\u5efa\u79d1\u9662\u5b98\u5fae","stocks":300675,"type":"yidong"},{"seq":668854991,"ctime":1749727778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668854991.shtml","title":"\u5e7f\u4e1c\u5efa\u79d1\u9662\u5f53\u9009\u5e7f\u4e1c\u7701\u6c34\u7ecf\u6d4e\u4fc3\u8fdb\u4f1a\u526f\u4f1a\u957f\u5355\u4f4d","source":"\u5efa\u79d1\u9662\u5b98\u5fae","stocks":300675,"type":"yidong"}]

2025-12-12,15.80,15.95,15.56,15.6000,27625,43440900,1.88;2025-12-11,16.29,16.29,15.75,15.8000,35847,57089400,2.44;2025-12-10,16.26,16.32,16.06,16.2300,26357,42662700,1.80;2025-12-09,16.50,16.58,16.19,16.2600,31316,51201300,2.14;2025-12-08,16.59,16.67,16.36,16.5400,37094,61309700,2.53;2025-12-05,16.32,16.66,16.16,16.5900,30370,49897500,2.07;2025-12-04,16.79,16.80,16.31,16.3100,42605,70190300,2.90;2025-12-03,17.33,17.33,16.72,16.7900,51231,86484800,3.49;2025-12-02,17.38,17.38,16.91,17.1700,52044,89260200,3.55;2025-12-01,17.34,17.88,17.31,17.4500,52401,92074900,3.57;2025-11-28,17.18,17.38,16.97,17.3300,44057,75810700,3.00;2025-11-27,17.19,17.66,17.05,17.1700,58897,101435700,4.02;2025-11-26,17.35,17.72,17.21,17.4400,86044,149934300,5.87;2025-11-25,17.20,17.55,17.07,17.3500,53488,92949000,3.65;2025-11-24,16.66,17.30,16.44,17.2400,66097,112934000,4.51;2025-11-21,16.80,17.05,16.47,16.5400,55567,93064700,3.79;2025-11-20,17.08,17.25,16.78,16.9300,49199,83741600,3.35;2025-11-19,17.20,17.32,16.78,16.8700,57872,98178700,3.95;2025-11-18,17.57,17.57,17.01,17.2000,54221,93190400,3.70;2025-11-17,17.50,17.65,17.13,17.5000,63238,110103200,4.31;2025-11-14,17.50,17.76,17.31,17.6100,78165,137392900,5.33;2025-11-13,17.34,17.45,17.10,17.3300,58310,100953800,3.98;2025-11-12,17.83,17.83,17.30,17.4100,77521,135514000,5.29;2025-11-11,17.10,18.08,16.95,17.8300,122110,215734200,8.33;2025-11-10,16.81,17.12,16.72,17.1000,90687,153634700,6.18;2025-11-07,17.35,17.52,17.16,17.1900,80396,138807100,5.48;2025-11-06,18.00,18.05,17.34,17.5200,121059,212127900,8.25;2025-11-05,17.47,18.49,17.43,18.0000,138719,250413200,9.46;2025-11-04,17.50,17.94,17.39,17.7800,129794,229202200,8.85;2025-11-03,17.17,18.37,16.88,17.7300,194283,342287300,13.25;2025-10-31,16.80,17.28,16.64,17.1700,117854,200798200,8.04;2025-10-30,16.79,17.18,16.63,17.0500,144794,244946100,9.87;2025-10-29,17.18,17.39,16.84,16.9400,143291,243807800,9.77;2025-10-28,17.92,17.96,17.27,17.3700,179287,314526700,12.22;2025-10-27,18.86,18.90,17.78,18.0200,255662,462467500,17.43;2025-10-24,21.50,22.43,19.01,19.0900,376210,771128100,25.65;2025-10-23,20.74,20.74,20.74,20.7400,135875,281805400,9.26;2025-10-22,16.42,18.49,16.23,17.2800,225184,391207100,15.35;2025-10-21,16.38,16.66,16.04,16.4000,80229,131211800,5.47;2025-10-20,16.06,16.75,15.99,16.2300,109580,178902300,7.47;2025-10-17,15.50,16.48,15.38,16.0200,125294,201525400,8.54;2025-10-16,15.48,15.84,15.26,15.6000,53615,83209000,3.66;2025-10-15,15.58,15.76,15.35,15.4600,42966,66672000,2.93;2025-10-14,15.85,15.98,15.53,15.5800,49184,77243800,3.35;2025-10-13,14.91,16.07,14.61,15.7400,93085,145311000,6.35;2025-10-10,15.11,15.45,15.01,15.2700,42098,64442000,2.87;2025-10-09,15.38,15.38,15.08,15.1500,41932,63514500,2.86;2025-09-30,15.47,15.65,15.27,15.4000,39431,60974600,2.69;2025-09-29,15.49,15.65,15.07,15.5100,53317,81986500,3.64;2025-09-26,15.22,15.78,14.90,15.4200,73139,113202300,4.99;2025-09-25,15.35,15.85,15.01,15.1800,69822,107838200,4.76;2025-09-24,14.87,15.49,14.80,15.3000,57717,88094800,3.94;2025-09-23,14.71,15.34,14.70,15.0500,73448,110290500,5.01;2025-09-22,14.90,14.94,14.61,14.7100,23943,35248700,1.63;2025-09-19,14.86,14.99,14.69,14.9000,22326,33064200,1.52;2025-09-18,15.21,15.21,14.70,14.8300,32148,48123300,2.19;2025-09-17,15.14,15.25,15.08,15.2100,19484,29573400,1.33;2025-09-16,15.12,15.30,14.98,15.2200,25364,38417400,1.73;2025-09-15,15.05,15.15,14.93,15.1000,18952,28459800,1.29;2025-09-12,15.15,15.25,15.01,15.0900,26714,40441100,1.82;2025-09-11,14.99,15.10,14.75,15.0900,28636,42830800,1.95;2025-09-10,14.97,15.05,14.89,14.9400,15622,23364900,1.07;2025-09-09,15.14,15.14,14.84,14.9400,22067,33066100,1.50;2025-09-08,14.98,15.12,14.93,15.0800,23668,35569500,1.61;2025-09-05,14.81,14.97,14.58,14.9700,26427,39137200,1.80;2025-09-04,14.63,15.05,14.45,14.7400,39032,57766900,2.66;2025-09-03,15.03,15.05,14.47,14.5200,28343,41791700,1.93;2025-09-02,15.17,15.18,14.77,14.9700,36530,54515200,2.49;2025-09-01,14.91,15.25,14.91,15.1700,33397,50505100,2.28;2025-08-29,15.26,15.45,15.00,15.0500,53230,80625000,3.63;2025-08-28,15.52,15.74,14.78,15.2300,63643,97052600,4.34;2025-08-27,16.10,16.16,15.47,15.5100,64432,101984400,4.39;2025-08-26,16.27,16.35,16.04,16.1400,49056,79236400,3.34;2025-08-25,15.96,16.38,15.91,16.2700,75741,122558700,5.16;2025-08-22,16.10,16.10,15.84,15.9600,48451,77094800,3.30;2025-08-21,16.02,16.38,15.91,15.9900,62675,101080900,4.27;2025-08-20,16.09,16.09,15.76,15.9400,51840,82250300,3.53;2025-08-19,16.06,16.31,15.95,16.1400,54423,87937600,3.71;2025-08-18,15.99,16.10,15.89,16.0500,57674,92398900,3.93;2025-08-15,15.68,16.09,15.60,15.8600,83791,132331000,5.71;2025-08-14,16.43,16.47,15.71,15.7100,72864,116495700,4.97;2025-08-13,16.86,16.99,16.28,16.3500,82154,135347600,5.60;2025-08-12,16.75,16.97,16.41,16.7600,115476,192585000,7.87;2025-08-11,16.13,16.69,16.02,16.5800,110078,181020400,7.51;2025-08-08,15.67,16.15,15.58,15.9900,88156,140373100,6.01;2025-08-07,15.89,15.94,15.65,15.6500,51306,80760900,3.50;2025-08-06,16.10,16.17,15.71,15.8400,71939,114029300,4.90;2025-08-05,15.91,16.50,15.86,16.1000,72075,116443500,4.91;2025-08-04,16.16,16.16,15.81,15.9400,77631,123625400,5.29;2025-08-01,15.95,16.48,15.85,16.2400,120065,194964500,8.19;2025-07-31,16.32,16.78,15.80,15.8500,111662,180859300,7.61;2025-07-30,15.79,16.80,15.71,16.3200,143465,233693100,9.78;2025-07-29,15.80,16.03,15.57,15.8400,58282,91698000,3.97;2025-07-28,16.05,16.05,15.78,15.8100,53007,84073100,3.61;2025-07-25,16.68,16.70,15.90,15.9500,114506,184135700,7.81;2025-07-24,16.01,17.20,15.71,16.5900,183094,300063000,12.48;2025-07-23,16.02,17.33,15.80,16.2900,217229,356374500,14.81;2025-07-22,15.67,16.33,15.41,16.2600,184915,295329400,12.61;2025-07-21,15.71,15.87,15.40,15.6300,117059,183650000,7.98;2025-07-18,15.21,15.25,15.07,15.1300,34413,52114500,2.35;2025-07-17,15.07,15.21,15.02,15.1600,46949,71031400,3.20;2025-07-16,15.25,15.49,14.99,15.0700,75885,115236400,5.17;2025-07-15,15.75,15.80,15.00,15.3400,120758,185232300,8.23;2025-07-14,15.76,15.91,15.55,15.9000,84059,132526400,5.73;2025-07-11,16.44,16.63,15.84,15.9200,166949,267754300,11.38;2025-07-10,15.74,17.24,15.36,16.9300,274155,448798000,18.69;2025-07-09,15.38,16.59,15.31,15.8300,177767,283702800,12.12;2025-07-08,15.36,15.42,15.15,15.3900,48456,74110400,3.30;2025-07-07,14.91,15.60,14.81,15.3600,75632,115862900,5.16;2025-07-04,14.87,15.59,14.87,14.9700,54581,82506200,3.72;2025-07-03,14.87,15.16,14.80,14.9200,46391,69342000,3.16;2025-07-02,14.71,14.81,14.56,14.7700,24520,35970500,1.67;2025-07-01,14.88,14.91,14.61,14.6900,25014,36793000,1.71;2025-06-30,14.75,14.93,14.70,14.8000,26116,38720600,1.78;2025-06-27,14.69,14.91,14.66,14.7700,26175,38622100,1.78;2025-06-26,14.75,14.85,14.63,14.6600,20312,29916400,1.38;2025-06-25,14.79,14.82,14.60,14.7700,27599,40633200,1.88;2025-06-24,14.38,14.71,14.34,14.6800,28198,41146000,1.92;2025-06-23,13.92,14.36,13.81,14.3500,24642,34929900,1.68;2025-06-20,13.97,14.48,13.95,14.0800,28843,40946200,1.97;2025-06-19,14.34,14.42,13.92,14.0000,20857,29406900,1.42;2025-06-18,14.52,14.57,14.17,14.3400,19337,27696100,1.32;2025-06-17,14.53,14.75,14.44,14.5200,15735,22835200,1.07;2025-06-16,14.35,14.69,14.35,14.6000,18353,26727900,1.25