[{"seq":672987830,"ctime":1764912992,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672987830.shtml","title":"\u963f\u77f3\u521b\u6295\u8d44\u6210\u7acb\u534a\u5bfc\u4f53\u6750\u6599\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300706,"type":"yidong"},{"seq":672929321,"ctime":1764753198,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672929321.shtml","title":"\u524d\u6b21\u52df\u6295\u672a\u8fbe\u9884\u671f\uff0c\u963f\u77f3\u521b\u62df\u518d\u878d\u8d449\u4ebf\u6295\u65b0\u9879\u76ee","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300706,"type":"news"},{"seq":672904100,"ctime":1764675417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672904100.shtml","title":"\u963f\u77f3\u521b\uff1a\u62df\u5b9a\u589e\u52df\u8d44\u4e0d\u8d859\u4ebf\u5143 \u7528\u4e8e\u8d85\u9ad8\u7eaf\u534a\u5bfc\u4f53\u9776\u6750\u9879\u76ee\u3001\u534a\u5bfc\u4f53\u6750\u6599\u7814\u53d1\u9879\u76ee\u7b49","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300706,"type":"yidong"},{"seq":672778466,"ctime":1764221708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672778466.shtml","title":"\u963f\u77f3\u521b\u5feb\u8baf\ufe31\u7701\u5e02\u573a\u76d1\u7ba1\u5c40\u5c40\u957f\u9ec4\u6c34\u6728\u4e00\u884c\u8385\u4e34\u963f\u77f3\u521b\u8c03\u7814\u6307\u5bfc\u4f01\u4e1a\u8d28\u91cf\u53d1\u5c55\u5de5\u4f5c","source":"\u963f\u77f3\u521b\u5b98\u5fae","author":"ACETRON","stocks":300706,"type":"yidong"},{"seq":672775158,"ctime":1764208456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672775158.shtml","title":"\u534a\u5bfc\u4f53\u677f\u5757\u5f00\u76d8\u6301\u7eed\u8d70\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300706,"type":"news"},{"seq":672691075,"ctime":1763977130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672691075.shtml","title":"\u963f\u77f3\u521b\uff1a\u622a\u81f311\u670820\u65e5\u6536\u76d8\u80a1\u4e1c\u6237\u6570\u4e3a37636\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300706,"type":"yidong"},{"seq":672554645,"ctime":1763444904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672554645.shtml","title":"\u963f\u77f3\u521b\u6210\u7acb\u534a\u5bfc\u4f53\u4ea7\u4e1a\u65b0\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300706,"type":"news"},{"seq":672394193,"ctime":1762847563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672394193.shtml","title":"\u963f\u77f3\u521b11\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300706,"type":"yidong"},{"seq":672263897,"ctime":1762337897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672263897.shtml","title":"\u589e\u6536\u96be\u63a9\u5229\u8584\uff01\u963f\u77f3\u521b\u6bdb\u5229\u7387\u4e0d\u8db35%\uff0c\u534a\u5bfc\u4f53\u9776\u6750\u9ad8\u7aef\u4ea7\u54c1\u7a81\u7834\u4ecd\u9700\u65f6\u65e5","source":"\u65f6\u4ee3\u5468\u62a5","stocks":300706,"type":"news"},{"seq":672261653,"ctime":1762331936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672261653.shtml","title":"\u963f\u77f3\u521b\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u6536\u76d8\uff0c\u6301\u6709\u963f\u77f3\u521b\u80a1\u4efd\u7684\u4eba\u6570\u4e3a35917\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300706,"type":"yidong"},{"seq":54686817,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54686817.shtml","title":"\u963f\u77f3\u521b\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300706,"type":"notice"},{"seq":54686795,"ctime":1761753977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54686795.shtml","title":"\u963f\u77f3\u521b\uff1a\u5173\u4e8e\u4f5c\u5e9f2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u5df2\u6388\u4e88\u4f46\u5c1a\u672a\u5f52\u5c5e\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300706,"type":"notice"},{"seq":54686777,"ctime":1761753977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54686777.shtml","title":"\u963f\u77f3\u521b\uff1a\u5173\u4e8e\u516c\u53f82022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e09\u4e2a\u5f52\u5c5e\u671f\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e8c\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300706,"type":"notice"},{"seq":54686751,"ctime":1761753977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54686751.shtml","title":"\u963f\u77f3\u521b\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e09\u4e2a\u5f52\u5c5e\u671f\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e8c\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300706,"type":"notice"},{"seq":54686805,"ctime":1761753642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54686805.shtml","title":"\u963f\u77f3\u521b\uff1a\u4e0a\u6d77\u5609\u539a\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u798f\u5efa\u963f\u77f3\u521b\u65b0\u6750\u6599\u80a1\u4efd\u6709\u9650\u516c\u53f82022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e09\u4e2a\u5f52\u5c5e\u671f\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e8c\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u6761\u4ef6\u6210\u5c31\u53ca\u4f5c\u5e9f\u90e8\u5206\u5df2\u6388\u4e88\u4f46\u5c1a\u672a\u5f52\u5c5e\u9650\u5236\u6027\u80a1\u7968\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300706,"type":"notice"},{"seq":671421046,"ctime":1758794593,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671421046.shtml","title":"\u963f\u77f3\u521b\uff1a\u63a7\u80a1\u80a1\u4e1c\u9648\u94a6\u5fe0\u89e3\u9664\u8d28\u62bc150\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300706,"type":"news"},{"seq":671410711,"ctime":1758764962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671410711.shtml","title":"\u534a\u5bfc\u4f53\u3001CPO\u7b97\u529b\u786c\u4ef6\u80a1\u591a\u6570\u8c03\u6574\uff0c\u9999\u519c\u82af\u521b\u7b49\u80a1\u8dcc\u8d855%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300706,"type":"news"},{"seq":670798781,"ctime":1756718711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670798781.shtml","title":"\u91cd\u78c5\uff01\u963f\u77f3\u521b\u5206\u6790\u68c0\u6d4b\u4e2d\u5fc3\u8363\u83b7CNAS\u56fd\u5bb6\u5b9e\u9a8c\u5ba4\u8ba4\u53ef\uff01","source":"\u963f\u77f3\u521b\u5b98\u5fae","stocks":300706,"type":"yidong"},{"seq":53962765,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53962765.shtml","title":"\u963f\u77f3\u521b\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300706,"type":"notice"},{"seq":53962819,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53962819.shtml","title":"\u963f\u77f3\u521b\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300706,"type":"notice"},{"seq":670517999,"ctime":1755691827,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670517999.shtml","title":"\u963f\u77f3\u521b\uff1a\u622a\u81f32025\u5e748\u67088\u65e5\u6536\u76d8\uff0c\u6301\u6709\u963f\u77f3\u521b\u80a1\u4efd\u7684\u4eba\u6570\u4e3a46427\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300706,"type":"news"},{"seq":670304549,"ctime":1754966711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670304549.shtml","title":"\u534a\u5bfc\u4f53\u6750\u6599\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u4e0a\u6d77\u5408\u6676\u6da8\u8d8515%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300706,"type":"news"},{"seq":670210960,"ctime":1754564980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670210960.shtml","title":"\u963f\u77f3\u521b\uff1a\u516c\u53f8\u672a\u53c2\u52a0\u7b2c26\u5c4a\u4e0a\u6d77\u7535\u5b50\u5c01\u88c5\u6280\u672f\u56fd\u9645\u4f1a\u8bae","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300706,"type":"yidong"},{"seq":670210046,"ctime":1754563182,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670210046.shtml","title":"\u963f\u77f3\u521b\uff1a\u516c\u53f8\u4ea7\u54c1\u5728\u534a\u5bfc\u4f53\u9886\u57df\u7684\u5e94\u7528\u8bf7\u53c2\u8003\u5b9a\u671f\u62a5\u544a\u6709\u5173\u62ab\u9732","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300706,"type":"yidong"},{"seq":670210036,"ctime":1754563181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670210036.shtml","title":"\u963f\u77f3\u521b\uff1a\u7ec8\u7aef\u5e94\u7528\u5efa\u8bae\u5173\u6ce8\u4e0b\u6e38\u5ba2\u6237\u7684\u76f8\u5173\u8d44\u8baf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300706,"type":"yidong"},{"seq":670207747,"ctime":1754557215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670207747.shtml","title":"\u963f\u77f3\u521b08\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300706,"type":"yidong"},{"seq":670204084,"ctime":1754547129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670204084.shtml","title":"\u7a00\u571f\u677f\u5757\u5348\u540e\u7206\u53d1\uff0c\u6b63\u6d77\u78c1\u6750\u3001\u963f\u77f3\u521b20%\u6da8\u505c\uff0c\u4e2d\u79d1\u78c1\u4e1a\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300706,"type":"news"},{"seq":670203481,"ctime":1754543277,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670203481.shtml","title":"\u82af\u7247\u80a1\u5348\u540e\u6301\u7eed\u8d70\u9ad8\uff0c\u5341\u4f59\u53ea\u6210\u5206\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300706,"type":"news"},{"seq":670198433,"ctime":1754529192,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670198433.shtml","title":"\u963f\u77f3\u521b\uff1a\u6b63\u5728\u5f00\u53d1\u4f9b\u52a8\u529b\u7535\u6c60\u5e94\u7528\u7684\u590d\u5408\u96c6\u6d41\u4f53\u4ea7\u54c1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300706,"type":"yidong"},{"seq":670116348,"ctime":1754298622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670116348.shtml","title":"\u963f\u77f3\u521b\uff1a\u516c\u53f8\u4ea7\u54c1\u672a\u6d89\u53caPCB\u7535\u8def\u677f\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300706,"type":"yidong"},{"seq":670008143,"ctime":1753855266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670008143.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u670830\u65e5\u4e94\u6c27\u5316\u4e8c\u9492(\u5b89\u6cf0\u79d1)\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":300706,"type":"yidong"},{"seq":669981507,"ctime":1753784714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669981507.shtml","title":"\u963f\u77f3\u521b\uff1a\u90e8\u5206\u534a\u5bfc\u4f53\u65b0\u4ea7\u54c1\u5df2\u5b8c\u6210\u9a8c\u8bc1\u5e76\u83b7\u8bd5\u8ba2\u5355","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300706,"type":"yidong"},{"seq":669948775,"ctime":1753699179,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669948775.shtml","title":"\u963f\u77f3\u521b\uff1a\u516c\u53f8\u4e0d\u5b58\u5728\u5e94\u62ab\u672a\u62ab\u4e8b\u9879","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300706,"type":"yidong"},{"seq":669947487,"ctime":1753695628,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669947487.shtml","title":"\u963f\u77f3\u521b\uff1a\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300706,"type":"yidong"},{"seq":669944654,"ctime":1753689702,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669944654.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u670828\u65e5\u4e94\u6c27\u5316\u4e8c\u9492(\u5b89\u6cf0\u79d1)\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":300706,"type":"yidong"},{"seq":669906978,"ctime":1753434009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669906978.shtml","title":"\u963f\u77f3\u521b07\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300706,"type":"yidong"},{"seq":669701359,"ctime":1752738749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669701359.shtml","title":"\u963f\u77f3\u521b07\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300706,"type":"yidong"},{"seq":669701062,"ctime":1752738059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669701062.shtml","title":"\u963f\u77f3\u521b\uff1a\u622a\u81f32025\u5e747\u670810\u65e5\u6536\u76d8\uff0c\u6301\u6709\u963f\u77f3\u521b\u80a1\u4efd\u7684\u4eba\u6570\u4e3a21657\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300706,"type":"yidong"},{"seq":668958010,"ctime":1750156871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668958010.shtml","title":"\u963f\u77f3\u521b\uff1a\u516c\u53f8\u9ad8\u7eaf\u94dd\u3001Mo\u3001ITO\u3001\u94f6\u5408\u91d1\u3001Ti\u7b49\u9776\u6750\u53ef\u7528\u4e8e\u67d4\u6027\u6298\u53e0\u5c4f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300706,"type":"yidong"},{"seq":668844943,"ctime":1749704726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668844943.shtml","title":"\u4ee5\u9540\u819c\u6280\u672f\u521b\u65b0\u8d4b\u80fd\u5168\u7403\u80fd\u6e90\u8f6c\u578b\u2014\u2014\u963f\u77f3\u521b\u4eae\u76f8SNEC PV+ 2025\u56fd\u9645\u5149\u4f0f\u5c55","source":"\u963f\u77f3\u521b\u5b98\u5fae","author":"\u963f\u77f3\u521b","stocks":300706,"type":"yidong"}]

2025-12-12,35.57,36.90,35.30,36.3800,66358,239694600,5.84;2025-12-11,37.36,37.50,35.90,35.9500,91459,333584500,8.05;2025-12-10,36.11,38.26,35.69,37.6400,130296,481226800,11.47;2025-12-09,36.61,36.99,36.07,36.2900,85580,312260800,7.54;2025-12-08,35.22,37.66,35.22,37.4000,129038,473457200,11.36;2025-12-05,34.23,35.26,33.62,35.2100,68409,236576600,6.02;2025-12-04,33.51,34.99,33.27,34.2200,56014,190875500,4.93;2025-12-03,35.17,35.17,33.53,33.7800,60069,204283400,5.29;2025-12-02,34.90,35.28,34.66,35.1500,46120,161003900,4.06;2025-12-01,34.89,35.49,34.70,35.4200,55145,193687900,4.86;2025-11-28,34.65,35.20,34.27,34.8900,65048,225819300,5.73;2025-11-27,33.42,36.66,33.30,34.7400,108653,382858600,9.57;2025-11-26,34.02,34.36,33.38,33.5200,61681,208716000,5.43;2025-11-25,34.16,35.00,33.77,34.3700,71752,247564100,6.32;2025-11-24,33.50,34.16,32.78,33.8700,69833,233338600,6.15;2025-11-21,36.30,37.45,32.98,33.0000,136632,471179300,12.03;2025-11-20,39.61,40.74,37.30,37.9500,103310,399066500,9.10;2025-11-19,39.00,41.76,38.90,40.1900,88760,359625300,7.82;2025-11-18,41.71,41.77,39.35,39.5100,114738,462264200,10.10;2025-11-17,42.00,43.00,40.51,42.4400,158060,663382200,13.92;2025-11-14,40.00,42.82,39.30,41.7500,183941,765770400,16.20;2025-11-13,39.60,41.33,39.60,40.2900,144542,586180500,12.73;2025-11-12,39.31,41.00,38.81,39.5800,143988,572215600,12.68;2025-11-11,36.95,42.30,36.86,40.9900,251760,1011286200,22.17;2025-11-10,36.28,37.36,36.28,36.8000,37432,137891400,3.30;2025-11-07,36.60,36.89,35.92,36.2800,36341,131924500,3.20;2025-11-06,36.79,37.27,36.41,36.8900,31655,116843600,2.79;2025-11-05,35.92,36.68,35.83,36.5000,29290,106259000,2.58;2025-11-04,37.27,37.27,36.02,36.4600,37348,136304000,3.29;2025-11-03,37.55,37.55,36.44,37.2500,42225,155973300,3.72;2025-10-31,37.28,37.90,37.00,37.6000,38253,143773900,3.37;2025-10-30,37.67,38.65,37.22,37.4100,51031,192998200,4.49;2025-10-29,37.48,38.36,37.48,38.0200,42864,162905300,3.77;2025-10-28,37.80,38.38,37.48,37.6700,46234,175049700,4.07;2025-10-27,38.68,38.93,37.60,38.0800,70433,269410100,6.20;2025-10-24,37.52,38.50,37.18,38.2900,69743,264336200,6.14;2025-10-23,37.00,37.08,36.33,36.9600,32674,119780100,2.88;2025-10-22,37.01,37.58,36.86,37.2600,37268,138896200,3.28;2025-10-21,36.94,37.50,36.63,37.2100,45642,169657300,4.02;2025-10-20,36.31,37.25,36.31,36.9200,52266,192703700,4.60;2025-10-17,37.03,37.59,35.50,35.6700,55264,201012000,4.87;2025-10-16,37.71,38.46,36.96,37.2800,51871,195571000,4.57;2025-10-15,38.20,38.29,37.13,38.0900,47701,180435000,4.20;2025-10-14,40.46,40.89,37.87,38.1000,93943,367381800,8.27;2025-10-13,37.80,40.78,37.04,40.4600,95666,380417800,8.42;2025-10-10,41.70,41.70,38.60,39.0000,113670,451093100,10.01;2025-10-09,41.52,42.88,41.52,42.1000,79535,336186100,7.00;2025-09-30,42.01,42.78,41.50,41.5000,80933,340984100,7.13;2025-09-29,41.47,42.79,41.20,41.2700,96863,404875500,8.53;2025-09-26,44.73,45.41,42.77,42.7900,109756,481564800,9.66;2025-09-25,46.85,47.44,45.48,45.5000,181459,835375700,15.98;2025-09-24,47.00,51.55,46.48,48.5800,284369,1398059500,25.04;2025-09-23,44.12,48.60,43.55,48.5700,271253,1260239100,23.88;2025-09-22,43.88,45.65,42.67,44.7800,123341,545227800,10.86;2025-09-19,43.40,46.50,43.10,44.3200,152128,684720600,13.39;2025-09-18,44.03,47.16,43.40,44.2600,207821,945047300,18.30;2025-09-17,44.85,49.80,44.01,45.1500,226103,1045584700,19.91;2025-09-16,43.61,44.18,42.38,42.8100,117285,503886300,10.33;2025-09-15,44.80,46.39,43.50,44.0800,162443,726381600,14.30;2025-09-12,42.02,46.30,40.89,45.2700,268534,1178474100,23.64;2025-09-11,39.70,42.28,39.13,41.3900,130833,532203200,11.52;2025-09-10,39.70,40.40,39.38,39.5600,55862,222341700,4.92;2025-09-09,40.00,40.55,38.91,39.1700,66476,263633100,5.85;2025-09-08,39.99,40.50,39.42,40.2100,60761,242938200,5.35;2025-09-05,38.48,40.24,38.14,40.0500,79549,314076200,7.00;2025-09-04,40.61,41.00,37.45,38.4600,108288,426771800,9.53;2025-09-03,40.97,42.75,40.30,41.4500,89639,372992100,7.89;2025-09-02,42.42,43.65,39.94,41.0100,111522,463959500,9.82;2025-09-01,43.00,43.25,41.85,42.5100,85359,361500400,7.52;2025-08-29,42.94,42.96,41.00,42.3000,152996,641794000,13.47;2025-08-28,41.00,44.05,41.00,44.0500,145960,629540200,12.85;2025-08-27,44.98,45.50,41.97,41.9700,168530,742514500,14.84;2025-08-26,45.08,46.20,44.29,44.4000,139967,631356400,12.32;2025-08-25,45.20,46.72,45.15,45.6200,159147,729252300,14.01;2025-08-22,45.09,47.01,45.09,45.6100,162343,746845700,14.29;2025-08-21,47.70,49.01,44.80,45.0900,206914,961036500,18.22;2025-08-20,47.33,50.20,46.28,48.9800,228566,1116754700,20.12;2025-08-19,50.00,50.95,48.01,48.7500,253035,1251110700,22.28;2025-08-18,49.77,52.00,47.66,51.8800,347514,1729919300,30.60;2025-08-15,45.05,49.85,45.05,48.5900,264207,1268837600,23.26;2025-08-14,48.68,49.64,45.65,45.9400,268516,1264862600,23.64;2025-08-13,47.30,50.60,47.30,49.3700,316298,1536450500,27.85;2025-08-12,44.63,52.98,44.60,48.7600,417448,2029156300,36.76;2025-08-11,45.88,46.86,43.86,45.7600,321359,1460511800,28.29;2025-08-08,47.02,51.51,44.50,44.7600,478206,2277120600,42.10;2025-08-07,38.80,47.66,38.30,47.6600,372756,1573503400,32.82;2025-08-06,38.42,41.33,38.00,39.7200,379162,1502375400,33.38;2025-08-05,34.96,40.90,34.26,38.4600,403998,1525044600,35.57;2025-08-04,33.03,35.51,33.03,34.9000,229724,792307400,20.23;2025-08-01,36.79,36.79,33.54,33.7100,279722,963379500,24.63;2025-07-31,36.00,38.33,35.90,36.8500,350362,1296361300,30.85;2025-07-30,35.61,40.00,34.60,38.6000,461902,1673858400,40.67;2025-07-29,35.20,35.92,33.78,34.5200,352085,1218265400,31.00;2025-07-28,33.10,37.68,33.10,36.5000,486118,1730228400,42.80;2025-07-25,29.90,33.43,29.81,33.4300,345777,1139038500,30.44;2025-07-24,25.60,28.38,25.60,27.8600,220201,600510500,19.39;2025-07-23,25.51,26.70,25.51,26.0800,105808,277405300,9.32;2025-07-22,27.03,27.16,25.60,25.7100,150612,396509700,13.26;2025-07-21,27.00,27.50,26.35,27.4700,137602,369754200,12.12;2025-07-18,25.98,27.65,25.61,27.5500,204674,548359200,18.02;2025-07-17,24.48,26.93,24.02,26.2000,194213,501473700,17.10;2025-07-16,24.81,25.65,24.57,24.6500,170325,424020200,15.00;2025-07-15,23.81,28.50,23.81,25.5500,238207,635061900,20.97;2025-07-14,24.21,24.25,23.63,23.8000,65418,155880800,5.76;2025-07-11,23.23,24.84,23.01,24.3800,138668,335293200,12.21;2025-07-10,23.39,23.51,23.07,23.2100,31221,72510100,2.75;2025-07-09,23.61,23.70,23.24,23.3900,46161,107984600,4.06;2025-07-08,23.63,23.97,23.27,23.6800,55617,131558900,4.90;2025-07-07,23.14,23.58,22.78,23.4000,57472,133513200,5.06;2025-07-04,24.07,24.07,23.03,23.2300,92228,215258200,8.12;2025-07-03,23.62,24.27,23.37,24.1800,113910,272426100,10.03;2025-07-02,23.13,24.20,22.90,23.5600,109033,257264300,9.60;2025-07-01,23.02,23.67,22.89,23.2400,62687,146083600,5.52;2025-06-30,22.90,23.10,22.74,23.0000,40727,93406500,3.59;2025-06-27,22.82,23.16,22.74,22.8400,45368,103965200,3.99;2025-06-26,22.80,23.10,22.66,22.7000,48001,109641600,4.23;2025-06-25,23.00,23.02,22.50,22.8800,57627,131123800,5.07;2025-06-24,22.56,22.98,22.53,22.8700,60599,138047800,5.34;2025-06-23,21.72,22.63,21.63,22.5600,54389,121527900,4.79;2025-06-20,21.72,22.83,21.70,22.2600,75443,169563000,6.64;2025-06-19,22.15,22.41,21.68,21.8500,31593,69741700,2.78;2025-06-18,21.63,22.30,21.43,22.2600,41121,90220500,3.62;2025-06-17,21.88,22.20,21.54,21.7400,29677,64490300,2.61;2025-06-16,21.59,22.00,21.43,21.9400,27361,59789500,2.41