[{"seq":676606229,"ctime":1778507495,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676606229.shtml","title":"\u6d77\u5ddd\u667a\u80fd\uff1a\u516c\u53f8\u81ea\u52a8\u8861\u5668\u4ea7\u54c1\u6ca1\u6709\u6d89\u53ca\u673a\u5668\u4eba\u7684\u611f\u77e5\u4e0e\u63a7\u5236\u9886\u57df","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300720,"type":"yidong"},{"seq":676602011,"ctime":1778498488,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676602011.shtml","title":"\u6d77\u5ddd\u667a\u80fd\uff1a\u4e24\u540d\u80a1\u4e1c\u62df\u51cf\u6301\u516c\u53f8\u5408\u8ba1\u4e0d\u8d853.75%\u80a1\u4efd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300720,"type":"news"},{"seq":676596168,"ctime":1778488724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676596168.shtml","title":"\u6d77\u5ddd\u667a\u80fd\uff1a\u76ee\u524d\u6ca1\u6709\u4e0e\u534a\u5bfc\u4f53\u884c\u4e1a\u5ba2\u6237\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300720,"type":"yidong"},{"seq":676537798,"ctime":1778222517,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676537798.shtml","title":"\u6d77\u5ddd\u667a\u80fd\uff1a\u6f84\u6e05\u5173\u4e8e\u4fe1\u8d8a\u534a\u5bfc\u4f53\u4e1a\u52a1\u53ca\u516c\u53f8\u62db\u8058\u534a\u5bfc\u4f53\u4eba\u5458\u7684\u4e0d\u5b9e\u4f20\u95fb","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300720,"type":"news"},{"seq":676526162,"ctime":1778198989,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676526162.shtml","title":"300720\uff0c\u6700\u65b0\u6f84\u6e05\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":300720,"type":"news"},{"seq":676517479,"ctime":1778152203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676517479.shtml","title":"\u6d77\u5ddd\u667a\u80fd\uff1a\u5b9e\u63a7\u4eba\u5728\u672a\u676512\u4e2a\u6708\u5185\u6ca1\u6709\u5c06\u4fe1\u8d8a\u6ce8\u5165\u4e0a\u5e02\u516c\u53f8\u7684\u8ba1\u5212","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300720,"type":"news"},{"seq":676377284,"ctime":1777447049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676377284.shtml","title":"\u6d77\u5ddd\u667a\u80fd\uff1a\u516c\u53f8\u6682\u65e0\u5149\u6a21\u5757\u6838\u5fc3\u886c\u5e95\u65b9\u5411\u786e\u5207\u7684\u4e1a\u52a1\u5e03\u5c40","source":"\u8d22\u95fb","stocks":300720,"type":"yidong"},{"seq":57817443,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57817443.shtml","title":"\u6d77\u5ddd\u667a\u80fd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300720,"type":"notice"},{"seq":57817403,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57817403.shtml","title":"\u6d77\u5ddd\u667a\u80fd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300720,"type":"notice"},{"seq":57817445,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57817445.shtml","title":"\u6d77\u5ddd\u667a\u80fd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300720,"type":"notice"},{"seq":676339780,"ctime":1777360407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676339780.shtml","title":"\u8054\u5408\u5e94\u7528\u5149\u7535\u6253\u9020\u5168\u7403\u5934\u90e8\u78f7\u5316\u94df\u886c\u5e95\u5e73\u53f0\uff1f\u6d77\u5ddd\u667a\u80fd\u7d27\u6025\u8f9f\u8c23","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300720,"type":"news"},{"seq":676336118,"ctime":1777352360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676336118.shtml","title":"\u516c\u53f8\u6709\u65e0\u5f00\u5c55\u6216\u8ba1\u5212\u5f00\u5c55\u78f7\u5316\u94df\u548c\u7837\u5316\u9553\u4e1a\u52a1\uff1f\u6d77\u5ddd\u667a\u80fd\uff1a\u7cfb\u4e0d\u5b9e\u4f20\u95fb","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300720,"type":"yidong"},{"seq":57493045,"ctime":1776874040,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57493045.shtml","title":"\u6d77\u5ddd\u667a\u80fd\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u5feb\u62a5","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300720,"type":"notice"},{"seq":676200474,"ctime":1776865399,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676200474.shtml","title":"\u6d77\u5ddd\u667a\u80fd\uff1a2025\u5e74\u5ea6\u5f52\u5c5e\u4e8e\u4e0a\u5e02\u516c\u53f8\u80a1\u4e1c\u7684\u51c0\u5229\u6da6\u4e3a2311.37\u4e07\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300720,"type":"yidong"},{"seq":676192392,"ctime":1776851479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676192392.shtml","title":"\u81ea\u52a8\u8861\u5668\u9886\u57df\u7ade\u4e89\u52a0\u5267\uff0c\u6d77\u5ddd\u667a\u80fd2025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d51.67%","source":"\u8d22\u95fb","stocks":300720,"type":"news"},{"seq":675898086,"ctime":1775807525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675898086.shtml","title":"\u6d77\u5ddd\u667a\u80fd04\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300720,"type":"yidong"},{"seq":675596781,"ctime":1774602509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675596781.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u8dcc-1.06%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.04%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300720,"type":"news"},{"seq":675535046,"ctime":1774425605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675535046.shtml","title":"\u6d77\u5ddd\u667a\u80fd03\u670825\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":300720,"type":"yidong"},{"seq":675478551,"ctime":1774252803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675478551.shtml","title":"\u6d77\u5ddd\u667a\u80fd03\u670823\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":300720,"type":"yidong"},{"seq":675438806,"ctime":1773993602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675438806.shtml","title":"\u6d77\u5ddd\u667a\u80fd03\u670820\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":300720,"type":"yidong"},{"seq":675408160,"ctime":1773907203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675408160.shtml","title":"\u6d77\u5ddd\u667a\u80fd03\u670819\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":300720,"type":"yidong"},{"seq":675388257,"ctime":1773837560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675388257.shtml","title":"\u6d77\u5ddd\u667a\u80fd\uff1a\u80a1\u4e1c\u5434\u6842\u82b3\u3001\u90d1\u96ea\u82ac\u5b8c\u6210\u51cf\u630111662060\u80a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300720,"type":"news"},{"seq":675348522,"ctime":1773734403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675348522.shtml","title":"\u6d77\u5ddd\u667a\u80fd03\u670817\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":300720,"type":"yidong"},{"seq":675218169,"ctime":1773216032,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675218169.shtml","title":"\u6d77\u5ddd\u667a\u80fd03\u670811\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":300720,"type":"yidong"},{"seq":675189199,"ctime":1773129664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675189199.shtml","title":"\u6d77\u5ddd\u667a\u80fd03\u670810\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":300720,"type":"yidong"},{"seq":675159736,"ctime":1773043249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675159736.shtml","title":"\u6d77\u5ddd\u667a\u80fd03\u670809\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":300720,"type":"yidong"},{"seq":675016409,"ctime":1772439037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675016409.shtml","title":"\u6d77\u5ddd\u667a\u80fd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.18\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300720,"type":"yidong"},{"seq":674968355,"ctime":1772179222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674968355.shtml","title":"\u6d77\u5ddd\u667a\u80fd02\u670827\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":300720,"type":"yidong"},{"seq":674723128,"ctime":1770784444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674723128.shtml","title":"\u6d77\u5ddd\u667a\u80fd\u63a7\u5236\u6743\u53d8\u66f4\u540e\u80a1\u4ef7\u6d3b\u8dc3\uff0c2025\u5e74\u4e09\u5b63\u62a5\u4e1a\u7ee9\u627f\u538b","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300720,"type":"news"},{"seq":674369209,"ctime":1769587229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674369209.shtml","title":"\u6d77\u5ddd\u667a\u80fd01\u670828\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":300720,"type":"yidong"},{"seq":674010779,"ctime":1768385329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674010779.shtml","title":"\u6d77\u5ddd\u667a\u80fd\uff1a\u516c\u53f8\u4ea7\u54c1\u4e3b\u8981\u5e94\u7528\u4e8e\u98df\u54c1\u3001\u533b\u836f\u3001\u5316\u5de5\u7b49\u884c\u4e1a\u7684\u79f0\u91cd\u73af\u8282","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300720,"type":"yidong"},{"seq":673895722,"ctime":1767956927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673895722.shtml","title":"\u6d77\u5ddd\u667a\u80fd\uff1a2025\u5e7412\u6708\u672b\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a10192\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300720,"type":"yidong"}]

2026-05-22,67.37,70.50,66.72,69.8600,76057,524720200,4.13;2026-05-21,72.00,72.90,67.00,67.5600,97299,682611300,5.28;2026-05-20,70.91,72.99,69.00,72.4400,94405,676154400,5.13;2026-05-19,69.12,71.87,67.50,70.9900,101232,707258400,5.50;2026-05-18,68.00,72.44,64.00,69.6100,133317,903567700,7.24;2026-05-15,68.95,73.00,67.31,68.7200,162733,1143783700,8.84;2026-05-14,72.28,75.00,67.40,67.9000,152391,1071498800,8.28;2026-05-13,77.92,78.00,70.36,72.7500,236539,1738974800,12.85;2026-05-12,68.25,79.00,67.50,78.3300,249176,1856840700,13.53;2026-05-11,67.00,69.88,63.83,68.2500,185039,1237889100,10.05;2026-05-08,63.00,69.95,62.89,67.5500,223645,1495081000,12.15;2026-05-07,61.56,75.62,61.56,69.9400,235604,1680407600,12.79;2026-05-06,65.00,65.45,61.13,63.0200,105615,664800400,5.74;2026-04-30,62.01,64.10,61.08,63.1200,88273,555930100,4.79;2026-04-29,63.83,65.56,62.37,62.6400,146101,928085200,7.93;2026-04-28,67.01,70.30,64.11,65.2200,141993,950297700,8.13;2026-04-27,71.17,73.50,67.91,70.5100,156576,1103149400,8.96;2026-04-24,69.22,71.22,65.60,67.8000,132361,895560300,7.58;2026-04-23,72.01,76.75,69.50,70.4500,157559,1141238100,9.02;2026-04-22,65.00,72.57,64.50,72.1500,143551,987725900,8.22;2026-04-21,63.39,66.88,62.46,64.7400,107495,691359900,6.15;2026-04-20,60.21,65.96,59.30,64.0300,117052,737584100,6.70;2026-04-17,60.80,63.63,59.11,60.4300,112797,685854400,6.46;2026-04-16,57.21,59.90,56.18,57.9000,91070,531832500,5.21;2026-04-15,54.71,58.79,53.34,57.2500,98688,557605900,5.65;2026-04-14,52.80,56.58,52.42,54.9900,130495,717976400,7.47;2026-04-13,48.50,54.49,48.00,52.7900,226409,1169252500,12.96;2026-04-10,60.02,64.88,52.06,52.0600,298379,1628448000,17.08;2026-04-09,66.00,68.94,65.00,65.0700,94732,632125200,5.42;2026-04-08,63.01,67.88,61.81,66.3700,98154,635493400,5.62;2026-04-07,63.00,64.88,60.65,61.8100,78055,486934400,4.47;2026-04-03,58.60,64.32,58.00,61.8100,141044,855272000,8.08;2026-04-02,61.00,61.23,57.71,58.3500,108738,642200800,6.23;2026-04-01,62.55,65.66,59.98,61.3000,115547,719523500,6.62;2026-03-31,65.72,65.99,60.56,61.9500,166947,1049060300,9.56;2026-03-30,68.01,69.88,64.70,65.8000,108963,724748700,6.24;2026-03-27,67.22,68.68,64.20,67.2200,113461,759144400,6.50;2026-03-26,72.22,72.61,67.78,69.2000,126838,894019400,7.26;2026-03-25,60.50,72.38,60.00,71.8900,165882,1137809800,9.50;2026-03-24,61.00,62.48,56.80,61.9100,148948,874756200,8.53;2026-03-23,56.63,63.50,55.83,60.7800,169366,1015947800,9.70;2026-03-20,56.85,60.96,56.20,57.8300,132536,764772400,7.59;2026-03-19,51.70,55.60,50.09,54.1800,128629,688049600,7.36;2026-03-18,50.48,53.30,48.80,52.7000,104846,535071300,6.00;2026-03-17,48.93,52.88,48.22,49.5000,135657,682782800,7.77;2026-03-16,48.00,49.96,47.60,49.1500,93128,454513400,5.33;2026-03-13,42.60,51.27,42.26,49.1800,186752,889209900,10.69;2026-03-12,43.10,43.69,41.36,42.8800,74685,316179700,4.28;2026-03-11,42.09,44.58,42.08,43.7900,111154,482444800,6.36;2026-03-10,41.55,42.00,40.56,41.6900,71844,297641400,4.11;2026-03-09,38.29,41.56,37.00,41.3900,104219,411098000,5.97;2026-03-06,38.17,40.64,38.02,39.3100,111513,440014800,6.38;2026-03-05,38.53,39.66,37.92,38.1800,56090,217383600,3.21;2026-03-04,37.00,39.09,37.00,37.9600,55624,210568100,3.18;2026-03-03,40.00,40.64,37.26,38.3200,96478,370824600,5.52;2026-03-02,38.27,39.00,37.00,38.7000,96512,367236600,5.53;2026-02-27,36.50,39.38,36.09,38.8600,146021,563213700,8.36;2026-02-26,36.63,37.71,34.89,37.2900,126966,464335000,7.27;2026-02-25,32.88,38.34,32.46,36.9900,117409,415154800,6.72;2026-02-24,32.08,33.25,32.01,32.7400,27443,89780900,1.57;2026-02-13,32.19,32.65,31.70,31.8400,26075,83556000,1.49;2026-02-12,32.62,33.18,32.20,32.2300,29853,97329300,1.71;2026-02-11,32.35,33.13,32.14,32.6200,26853,87728600,1.54;2026-02-10,32.30,32.41,31.86,32.2100,27361,87954700,1.57;2026-02-09,32.69,33.17,31.76,32.3000,41881,135243900,2.40;2026-02-06,33.00,33.28,32.22,32.3000,33438,109578700,1.91;2026-02-05,33.08,34.10,32.78,33.0800,26789,89105000,1.53;2026-02-04,33.81,34.31,33.00,33.3400,27911,93591600,1.60;2026-02-03,34.14,34.14,33.10,34.0200,35432,119343700,2.03;2026-02-02,33.88,35.53,33.62,33.7000,50552,172768000,2.89;2026-01-30,33.50,34.47,31.50,34.0200,128278,419393600,7.34;2026-01-29,38.41,38.70,32.99,33.2000,154080,549662200,8.82;2026-01-28,36.18,39.21,36.00,38.6000,147011,554715100,8.42;2026-01-27,33.25,36.25,32.50,36.2000,116831,409360900,6.69;2026-01-26,33.98,34.39,32.71,33.4200,60760,204085200,3.48;2026-01-23,35.43,35.70,34.00,34.3400,65132,224250500,3.73;2026-01-22,34.69,36.45,34.48,35.4100,77022,272759400,4.41;2026-01-21,33.47,34.68,33.30,34.4400,34888,119200200,2.00;2026-01-20,34.80,34.85,33.31,33.6600,48715,164729000,2.79;2026-01-19,34.39,35.06,33.69,34.5400,61541,211480900,3.52;2026-01-16,32.50,35.04,32.25,34.6900,110946,377976400,6.35;2026-01-15,32.04,33.04,31.60,32.1400,51156,165375500,2.93;2026-01-14,32.47,33.11,31.88,32.3600,78405,255599100,4.49;2026-01-13,31.99,34.00,31.52,32.8400,115470,381273600,6.61;2026-01-12,36.39,36.39,32.12,32.6300,209373,709818300,11.99;2026-01-09,35.00,38.25,33.30,36.1200,178281,636208100,10.21;2026-01-08,33.70,36.99,33.69,35.4500,184404,653318700,10.56;2026-01-07,34.28,35.64,33.66,33.7400,86825,298590500,4.97;2026-01-06,34.88,35.08,33.72,34.1000,74702,256246600,4.28;2026-01-05,34.08,35.00,32.52,34.7800,84524,287681400,4.84;2025-12-31,33.40,34.08,32.90,33.8900,55817,187749200,3.20;2025-12-30,33.00,34.50,32.72,33.6500,74266,249318900,4.25;2025-12-29,32.25,33.68,32.18,33.0300,77947,258229500,4.46;2025-12-26,30.98,33.50,30.32,32.4200,94469,301260700,5.41;2025-12-25,30.06,31.38,29.75,31.0300,58751,181442700,3.36;2025-12-24,29.58,30.68,29.40,30.0600,39376,118790200,2.25;2025-12-23,30.60,31.00,29.50,29.7000,47115,140617000,2.70;2025-12-22,30.17,31.00,29.51,30.6400,56165,170077900,3.22;2025-12-19,28.81,31.16,28.52,29.9800,96128,289651400,5.50;2025-12-18,28.63,29.80,28.45,28.8800,51510,150183000,2.95;2025-12-17,28.69,29.80,28.22,28.6400,76569,221281900,4.38;2025-12-16,27.30,28.83,26.51,28.3700,94838,263934000,5.43;2025-12-15,29.69,29.69,27.06,27.4200,148936,416441400,8.53;2025-12-12,32.59,32.82,29.87,30.2000,148142,460676900,8.48;2025-12-11,32.95,33.99,32.38,32.6000,144055,478342200,8.25;2025-12-10,31.80,36.39,31.40,33.9000,246653,839659800,14.12;2025-12-09,31.80,33.57,31.20,31.5500,122759,394842800,7.03;2025-12-08,30.59,32.80,29.75,32.0000,112189,356434100,6.42;2025-12-05,28.87,31.67,28.87,30.9900,114989,350659300,6.58;2025-12-04,29.18,29.31,28.00,28.8000,62041,177572200,3.55;2025-12-03,28.50,30.44,28.00,29.3000,69322,203291300,3.97;2025-12-02,28.65,28.75,28.15,28.2500,19694,55811200,1.13;2025-12-01,28.68,29.83,28.50,28.7300,43478,126288700,2.49;2025-11-28,27.18,28.95,26.91,28.8500,50106,140698300,2.87;2025-11-27,27.51,27.61,27.00,27.0800,28691,78121300,1.64;2025-11-26,27.85,27.94,27.35,27.5100,31382,86539100,1.80;2025-11-25,28.21,28.58,27.69,27.8500,41883,117467700,2.40