[{"seq":672622532,"ctime":1763635342,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672622532.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u7ecf\u8425\u4e00\u5207\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300695,"type":"news"},{"seq":672622494,"ctime":1763635274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672622494.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u5728\u805a\u7126\u505a\u5927\u505a\u5f3a\u4e3b\u8425\u4e1a\u52a1\u7684\u540c\u65f6\uff0c\u4e5f\u5728\u5bc6\u5207\u5173\u6ce8\u65b0\u5174\u4ea7\u4e1a\u53ca\u5e02\u573a\u7684\u53d1\u5c55\u53d8\u5316","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300695,"type":"news"},{"seq":672241747,"ctime":1762258310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672241747.shtml","title":"\u6d59\u6c5f\u5146\u805a\u667a\u80fd\u6709\u9650\u516c\u53f8\u6210\u7acb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300695,"type":"yidong"},{"seq":672184507,"ctime":1762126965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672184507.shtml","title":"\u5468\u672b\uff0c\u9e3f\u8499\u673a\u5668\u4eba\uff0c\u5927\u6d88\u606f\uff01\u7ee7\u5b87\u6811\u4e4b\u540e\uff0c\u8fd9\u5bb6\u673a\u5668\u4eba\u516c\u53f8\u542f\u52a8IPO","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5f20\u5a1f\u5a1f","stocks":300695,"type":"news"},{"seq":672130265,"ctime":1761818999,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672130265.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u5927\u5e45\u589e\u957f\u4e3b\u8981\u662f\u53d7\u516c\u53f8\u53c2\u6295\u57fa\u91d1\u7684\u516c\u5141\u4ef7\u503c\u53d8\u52a8\u6240\u81f4","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300695,"type":"news"},{"seq":672121020,"ctime":1761795133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672121020.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a\u4e50\u805a\u516c\u53f8\u5177\u4f53\u4e0a\u5e02\u8ba1\u5212\u4ee5\u516c\u5f00\u4fe1\u606f\u4e3a\u51c6","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300695,"type":"yidong"},{"seq":54690257,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54690257.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300695,"type":"notice"},{"seq":672100535,"ctime":1761737158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672100535.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da62.32\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f814.55%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300695,"type":"news"},{"seq":672054241,"ctime":1761617097,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672054241.shtml","title":"\u4eba\u5f62\u673a\u5668\u4eba\u6982\u5ff5\u80a1\u9707\u8361\u6500\u5347\uff0c\u4e09\u82b1\u667a\u63a7\u76d8\u4e2d\u521b\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300695,"type":"news"},{"seq":672033848,"ctime":1761564349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672033848.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a\u4e0e\u4e50\u805a\u673a\u5668\u4eba\u5171\u540c\u51fa\u8d441000\u4e07\u5143\u8bbe\u7acb\u5408\u8d44\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300695,"type":"yidong"},{"seq":671904272,"ctime":1761053960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671904272.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a\u4e50\u805a\u667a\u80fd\uff08\u6df1\u5733\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u76ee\u524d\u5df2\u5b8c\u6210\u80a1\u4efd\u5236\u6539\u5236","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300695,"type":"yidong"},{"seq":671784734,"ctime":1760612001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671784734.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a\u4e0e\u7ebd\u9f10\u673a\u5668\u4eba\u7b7e\u8ba2\u6218\u7565\u5408\u4f5c\u6846\u67b6\u534f\u8bae","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300695,"type":"news"},{"seq":671420453,"ctime":1758793128,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671420453.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u76f4\u63a5\u6301\u6709\u9752\u5c9b\u706b\u773c\u745e\u7965\u4e00\u53f7\u4ea7\u4e1a\u6295\u8d44\u5408\u4f19\u4f01\u4e1a\uff08\u6709\u9650\u5408\u4f19\uff0921.3577%\u7684\u80a1\u6743","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300695,"type":"yidong"},{"seq":670826268,"ctime":1756791179,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670826268.shtml","title":"\u6c7d\u8f66\u96f6\u90e8\u4ef6\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u62d3\u666e\u96c6\u56e2\u7b49\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300695,"type":"news"},{"seq":670801701,"ctime":1756724948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670801701.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a\u76ee\u524d\u6ca1\u6709\u76f4\u63a5\u4ece\u6613\u601d\u7ef4\u8d2d\u4e70\u5546\u54c1\u6216\u670d\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300695,"type":"yidong"},{"seq":670799186,"ctime":1756719554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670799186.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u5168\u8d44\u5b50\u516c\u53f8\u5146\u714a\u79d1\u521b\u4ee5\u81ea\u6709\u8d44\u91d15000\u4e07\u5143\u53c2\u6295\u7396\u5146\u70e8\u71a0\u57fa\u91d1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300695,"type":"yidong"},{"seq":670795060,"ctime":1756712353,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670795060.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u5728\u76fe\u6784\u673a\u6eda\u5200\u8f74\u627f\u65b9\u9762\u5df2\u5177\u6709\u76f8\u5e94\u7684\u7814\u53d1\u53ca\u5236\u9020\u80fd\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300695,"type":"yidong"},{"seq":53930321,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53930321.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300695,"type":"notice"},{"seq":53930385,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53930385.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300695,"type":"notice"},{"seq":670700157,"ctime":1756300372,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670700157.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f7.18%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300695,"type":"yidong"},{"seq":670612972,"ctime":1756108874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670612972.shtml","title":"\u5146\u4e30\u80a1\u4efd08\u670825\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":300695,"type":"yidong"},{"seq":670570908,"ctime":1755849636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570908.shtml","title":"\u5146\u4e30\u80a1\u4efd08\u670822\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":300695,"type":"yidong"},{"seq":670440805,"ctime":1755504076,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670440805.shtml","title":"\u5146\u4e30\u80a1\u4efd08\u670818\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":300695,"type":"yidong"},{"seq":670144998,"ctime":1754380845,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670144998.shtml","title":"\u5146\u4e30\u80a1\u4efd08\u670805\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":300695,"type":"yidong"},{"seq":670114837,"ctime":1754295565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670114837.shtml","title":"\u521a\u521a\uff01\u4eba\u5f62\u673a\u5668\u4eba\uff0c\u8fce\u6765\u5927\u5229\u597d\uff01","source":"\u6295\u8d44\u5feb\u62a5","author":"\u5353\u4e49\u5f3a","stocks":300695,"type":"news"},{"seq":670111493,"ctime":1754289661,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670111493.shtml","title":"\u4eba\u5f62\u673a\u5668\u4eba\u677f\u5757\u5c3e\u76d8\u6301\u7eed\u8d70\u5f3a\uff0c\u4e94\u6d32\u65b0\u6625\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300695,"type":"news"},{"seq":669666154,"ctime":1752629407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669666154.shtml","title":"\u5146\u4e30\u80a1\u4efd\u65b0\u8bbe\u79d1\u521b\u4ea7\u4e1a\u53d1\u5c55\u5b50\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300695,"type":"yidong"},{"seq":669617585,"ctime":1752491449,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669617585.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u5bf9\u4e0a\u6d77\u5f00\u666e\u52d2\u673a\u5668\u4eba\u6709\u9650\u516c\u53f8\u7684\u8ba4\u7f34\u51fa\u8d44\u989d\u4e3a8.3823\u4e07\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300695,"type":"yidong"},{"seq":669613354,"ctime":1752483205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669613354.shtml","title":"\u4e03\u5bb6A\u80a1\u516c\u53f8\u7ad9\u53f0\uff0c\u5f00\u666e\u52d2\u673a\u5668\u4eba\u4e3a\u4f55\u6682\u4e0d\u62ff\u98ce\u6295\u673a\u6784\u7684\u94b1","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":300695,"type":"news"},{"seq":669543838,"ctime":1752145519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669543838.shtml","title":"\u4e03\u5bb6\u4e0a\u5e02\u516c\u53f8\uff0c\u6295\u4e86\u8fd9\u5bb6\u673a\u5668\u4eba\u516c\u53f8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300695,"type":"news"},{"seq":669248793,"ctime":1751031141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669248793.shtml","title":"\u5f00\u666e\u52d2\u673a\u5668\u4eba\u5b8c\u6210A\u8f6e\u878d\u8d44\uff0c\u80cc\u540e\u7ad9\u7740\u4e09\u5bb6A\u80a1\u516c\u53f8","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":300695,"type":"news"},{"seq":669234134,"ctime":1751016477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669234134.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a\u62df1500\u4e07\u5143\u6536\u8d2d\u63a7\u80a1\u5b50\u516c\u53f8\u5269\u4f59\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300695,"type":"yidong"},{"seq":669231827,"ctime":1751011793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669231827.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6c7d\u8f66\u96f6\u90e8\u4ef6\u6307\u6570\u6da86.45%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.53%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300695,"type":"news"},{"seq":669160059,"ctime":1750828582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669160059.shtml","title":"\u6279\u91cf\u6da8\u505c\uff0c\u591a\u80a1\u8fde\u677f","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":300695,"type":"news"},{"seq":669132883,"ctime":1750755609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669132883.shtml","title":"\u5146\u4e30\u80a1\u4efd06\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300695,"type":"yidong"},{"seq":669051207,"ctime":1750406127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669051207.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6c7d\u8f66\u96f6\u90e8\u4ef6\u6307\u6570\u8dcc-3.15%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.64%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300695,"type":"news"},{"seq":668956028,"ctime":1750151525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668956028.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u5146\u4e30\uff08\u676d\u5dde\uff09\u667a\u80fd\u88c5\u5907\u6709\u9650\u516c\u53f8\u4e3b\u8981\u5e03\u5c40\u5f00\u5c55\u6eda\u73e0\u4e1d\u6760\u3001\u6eda\u67f1\u4e1d\u6760\u7b49\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300695,"type":"yidong"},{"seq":668956025,"ctime":1750151515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668956025.shtml","title":"\u5146\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u9ad8\u5ea6\u5173\u6ce8\u4eba\u5f62\u673a\u5668\u4eba\u3001\u667a\u80fd\u9a7e\u9a76\u7b49\u65b0\u5174\u4ea7\u4e1a\u7684\u53d1\u5c55\u5e76\u5c55\u5f00\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300695,"type":"yidong"}]

2025-12-12,91.51,91.51,89.60,89.8500,6134,55256900,0.60;2025-12-11,92.88,94.00,91.21,91.5500,8463,78147400,0.83;2025-12-10,88.86,94.34,88.39,93.5600,17468,161500600,1.71;2025-12-09,90.01,90.65,88.08,88.8600,7868,70347500,0.77;2025-12-08,90.15,91.25,88.50,90.6500,8689,78264800,0.85;2025-12-05,91.35,92.50,90.17,90.3500,8175,74484600,0.80;2025-12-04,93.90,94.00,90.88,92.2500,9596,88584600,0.94;2025-12-03,90.27,94.49,89.09,91.3500,11756,107558700,1.15;2025-12-02,91.17,91.48,88.57,89.3700,4665,41784300,0.46;2025-12-01,91.99,92.01,90.90,91.1600,5226,47720700,0.51;2025-11-28,90.49,91.89,89.57,91.3500,6614,60159200,0.65;2025-11-27,90.00,92.89,90.00,90.4400,7838,71653400,0.77;2025-11-26,88.48,91.81,88.48,89.9700,8624,78097600,0.84;2025-11-25,88.63,91.50,88.62,89.1900,7447,67142100,0.73;2025-11-24,89.56,91.00,85.92,88.2800,10712,94140700,1.05;2025-11-21,91.48,92.65,88.88,89.9900,7511,67861900,0.73;2025-11-20,93.80,94.61,92.27,92.4000,3641,33882400,0.36;2025-11-19,91.50,93.64,91.02,92.7200,6490,59938000,0.63;2025-11-18,92.81,93.50,91.62,91.8200,6093,56315000,0.60;2025-11-17,95.52,97.33,93.12,93.1600,8415,79396900,0.82;2025-11-14,95.35,97.32,94.22,96.1500,6473,62121100,0.63;2025-11-13,96.44,98.36,95.23,97.0700,11426,110766300,1.12;2025-11-12,101.12,101.35,96.51,96.9000,8787,86084200,0.86;2025-11-11,102.04,103.46,100.72,101.3500,6791,69021000,0.66;2025-11-10,101.78,103.35,101.01,102.8000,6602,67533600,0.65;2025-11-07,105.67,105.67,101.00,101.7800,14824,152054800,1.45;2025-11-06,106.32,107.20,103.10,106.3000,16526,173276100,1.62;2025-11-05,106.00,107.32,105.00,105.9800,14276,151237100,1.40;2025-11-04,111.91,115.86,107.00,108.9900,22722,251832200,2.22;2025-11-03,117.04,117.50,110.00,113.3200,26918,304576600,2.63;2025-10-31,109.05,117.00,108.33,114.2200,31938,362953500,3.12;2025-10-30,113.00,114.00,105.58,108.7400,27377,297450800,2.68;2025-10-29,109.22,114.66,104.40,114.1000,29541,320333100,2.89;2025-10-28,106.68,114.68,105.11,107.2900,24829,274443500,2.43;2025-10-27,105.00,107.77,104.94,106.8000,12366,131537600,1.21;2025-10-24,103.57,105.99,101.38,104.7900,9584,100056600,0.94;2025-10-23,106.80,108.49,101.30,103.1000,15461,159522100,1.51;2025-10-22,105.27,111.99,105.00,107.8500,21071,228717200,2.06;2025-10-21,106.04,107.89,104.02,105.0000,16311,172393900,1.60;2025-10-20,102.00,111.50,101.68,106.0000,23133,247578900,2.26;2025-10-17,118.14,118.14,101.02,102.5300,32891,351825200,3.22;2025-10-16,117.50,118.00,111.73,113.5500,12751,144234200,1.25;2025-10-15,117.78,119.20,109.85,115.4900,25440,290358500,2.49;2025-10-14,106.10,123.00,106.10,114.4000,36086,417689000,3.53;2025-10-13,95.38,103.81,95.38,103.5500,15589,157450900,1.52;2025-10-10,109.15,110.32,104.00,104.6000,14414,154160300,1.41;2025-10-09,103.61,116.62,103.60,109.1500,32771,367223900,3.20;2025-09-30,105.60,107.00,101.66,103.6000,12171,126356100,1.19;2025-09-29,102.25,106.98,101.35,105.4500,12894,134929100,1.26;2025-09-26,106.58,106.72,100.90,102.2500,13236,138131500,1.29;2025-09-25,109.94,113.89,106.10,107.3400,25587,281793800,2.50;2025-09-24,108.00,112.88,106.48,108.0000,14902,162179500,1.46;2025-09-23,108.64,111.06,105.20,107.6000,16534,177796400,1.62;2025-09-22,98.98,110.25,98.98,108.7400,30854,331334000,3.02;2025-09-19,102.00,103.00,98.00,99.6300,19828,198680900,1.94;2025-09-18,102.80,110.50,102.49,103.6300,25819,275913200,2.52;2025-09-17,106.89,108.50,102.21,102.9600,12821,133414500,1.25;2025-09-16,98.52,105.49,98.52,104.6200,22306,228500700,2.18;2025-09-15,101.91,103.88,97.84,97.9100,15843,158421900,1.55;2025-09-12,107.03,107.34,101.88,102.1600,13352,138407100,1.31;2025-09-11,102.45,108.00,101.10,106.9800,16642,174174900,1.63;2025-09-10,97.24,103.97,97.24,102.5500,17295,176347400,1.69;2025-09-09,99.17,99.75,96.39,98.2400,11477,112646800,1.12;2025-09-08,98.80,101.99,97.99,99.7500,11856,118691500,1.16;2025-09-05,94.22,99.46,93.65,99.2500,14282,138219400,1.40;2025-09-04,99.98,99.98,92.00,94.2200,13755,131969300,1.35;2025-09-03,103.60,105.70,97.53,98.1200,18036,180511700,1.76;2025-09-02,102.00,109.00,96.56,104.3300,27456,281378700,2.69;2025-09-01,104.27,104.99,100.76,102.1700,14720,150514400,1.44;2025-08-29,102.76,105.91,101.00,104.2700,13962,145385700,1.37;2025-08-28,104.01,104.99,98.37,102.8000,22066,223776600,2.16;2025-08-27,109.00,110.02,105.00,105.0200,16152,173807800,1.58;2025-08-26,114.39,117.34,107.80,108.9900,20394,228948800,1.99;2025-08-25,113.89,117.70,112.00,114.3000,27161,312372500,2.66;2025-08-22,107.00,117.00,106.41,113.0000,27181,306699200,2.66;2025-08-21,110.11,110.99,106.25,106.8700,12683,137399800,1.24;2025-08-20,108.17,111.97,106.20,109.4700,19539,212921300,1.91;2025-08-19,110.00,113.67,106.88,107.8700,26279,286398100,2.57;2025-08-18,103.73,112.48,103.73,110.8800,35843,391568000,3.51;2025-08-15,96.00,102.90,96.00,102.9000,32367,324953400,3.17;2025-08-14,98.81,99.50,95.74,96.0900,15321,148692200,1.50;2025-08-13,96.42,100.50,95.66,97.6800,19679,192859700,1.92;2025-08-12,99.48,100.64,96.00,96.5600,16629,161823300,1.63;2025-08-11,99.86,103.88,99.03,99.9900,18658,189133800,1.82;2025-08-08,102.57,103.47,98.71,99.0000,18919,189893200,1.85;2025-08-07,101.95,106.26,101.95,102.6000,26209,272194000,2.56;2025-08-06,100.06,106.69,99.11,104.0000,42911,439254400,4.20;2025-08-05,93.81,106.88,91.58,100.9200,53057,515556100,5.19;2025-08-04,85.51,94.80,85.00,93.7000,43135,391000900,4.22;2025-08-01,84.82,85.80,83.03,85.5000,16353,138590100,1.60;2025-07-31,85.76,89.38,84.51,85.1800,22186,191954300,2.17;2025-07-30,88.60,88.60,85.00,85.3800,14133,122431900,1.38;2025-07-29,90.56,91.20,87.50,88.8000,14773,130885100,1.44;2025-07-28,92.30,93.45,90.50,91.1000,16712,153117100,1.63;2025-07-25,90.50,92.80,89.09,91.3000,15255,138040500,1.49;2025-07-24,89.28,93.00,88.67,91.1800,24778,224657900,2.42;2025-07-23,81.66,91.26,81.50,89.3000,39048,340974100,3.82;2025-07-22,84.95,85.97,82.58,82.7300,19741,165723400,1.93;2025-07-21,88.00,89.37,85.95,86.3000,17378,151379900,1.70;2025-07-18,90.14,90.59,87.03,87.2000,23321,205951900,2.28;2025-07-17,91.70,93.00,88.38,91.5300,35575,322974400,3.48;2025-07-16,85.68,91.89,84.64,91.3500,45736,404999200,4.47;2025-07-15,83.80,86.60,83.50,85.6700,24461,208309000,2.39;2025-07-14,84.75,87.22,83.50,84.8400,24075,205531900,2.35;2025-07-11,83.21,85.96,82.55,84.6600,29300,247613100,2.87;2025-07-10,82.01,83.50,79.61,83.2100,32123,261651800,3.14;2025-07-09,84.35,87.25,82.13,82.6000,29869,251626000,2.92;2025-07-08,84.60,87.10,81.01,84.7200,26784,227129100,2.62;2025-07-07,83.60,85.50,82.69,84.6700,26682,224030500,2.61;2025-07-04,86.04,89.30,84.00,84.2000,32508,277743200,3.18;2025-07-03,86.51,93.50,85.23,87.3400,50359,445528600,4.92;2025-07-02,82.50,89.28,82.00,89.2800,55298,471828800,5.41;2025-07-01,78.00,86.66,76.83,83.5000,65852,536983300,6.44;2025-06-30,78.47,79.30,76.00,77.9900,46667,362219600,4.56;2025-06-27,83.78,84.00,77.81,78.0400,63107,501975000,6.17;2025-06-26,81.00,88.88,78.58,83.7800,88546,742041100,8.66;2025-06-25,78.30,91.69,74.50,83.4000,101882,854915600,9.96;2025-06-24,63.80,76.56,62.99,76.5600,79381,545399200,7.76;2025-06-23,60.95,65.93,60.38,63.8000,51982,331503500,5.08;2025-06-20,57.15,65.68,57.15,62.8600,73620,453009900,7.20;2025-06-19,55.50,60.81,54.93,57.1500,44870,262220300,4.39;2025-06-18,55.20,56.80,54.21,55.8100,14648,81447800,1.43;2025-06-17,55.55,55.58,54.26,54.8200,13801,75478900,1.35;2025-06-16,55.76,56.58,55.48,55.5700,10587,59151300,1.04