[{"seq":54995469,"ctime":1763654478,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251121\/54995469.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u5173\u4e8e\u5168\u8d44\u5b50\u516c\u53f8\u5b8c\u6210\u6ce8\u9500\u767b\u8bb0\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300746,"type":"notice"},{"seq":672558035,"ctime":1763453073,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672558035.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\u5b50\u516c\u53f8\u8463\u4e8b\u957f\u88ab\u7559\u7f6e\u80a1\u4ef7\u8dcc14% \u4e07\u5bb6\u57fa\u91d1\u6301\u80a1","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300746,"type":"news","yidong":"1"},{"seq":672549591,"ctime":1763428211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672549591.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5e73\u6f6d\u53d1\u5c55\u3001\u6d77\u5ce1\u521b\u65b0\u505c\u724c\u6838\u67e5","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300746,"type":"yidong","yidong":"1"},{"seq":672542790,"ctime":1763391080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672542790.shtml","title":"\u53c8\u4e00\u4f4d\u8463\u4e8b\u957f\uff0c\u88ab\u7acb\u6848\u8c03\u67e5\uff0c\u5b9e\u65bd\u7559\u7f6e","source":"\u6df1\u5733\u5546\u62a5","stocks":300746,"type":"yidong"},{"seq":672527730,"ctime":1763374551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672527730.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u4f0f\u6cf0\u79d1\u6280\u8463\u4e8b\u957f\u6c88\u521a\u88ab\u7559\u7f6e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300746,"type":"news"},{"seq":672520995,"ctime":1763362158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672520995.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\u5b50\u516c\u53f8\u9886\u8854\uff0c\u5168\u56fd\u9996\u4e2a\u667a\u80fd\u73af\u536b\u4e13\u59d4\u4f1a\u6210\u7acb","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300746,"type":"news"},{"seq":54932603,"ctime":1763308878,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251117\/54932603.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u5173\u4e8e\u5168\u8d44\u5b50\u516c\u53f8\u5b8c\u6210\u6ce8\u9500\u767b\u8bb0\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300746,"type":"notice"},{"seq":672325615,"ctime":1762511920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672325615.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u76ee\u524d\u6ca1\u6709\u5149\u4f0f\u5efa\u7b51\u4e00\u4f53\u5316\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300746,"type":"yidong"},{"seq":672139318,"ctime":1761831512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672139318.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u4e09\u5b63\u62a5\u6263\u975e\u51c0\u5229\u6fc0\u589e45\u500d\uff0c\u8f6c\u578b\u4e1a\u52a1\u6210\u5173\u952e\u5f15\u64ce","source":"\u98de\u8c61\u7f51","stocks":300746,"type":"news"},{"seq":672139291,"ctime":1761831374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672139291.shtml","title":"\u3010\u8d22\u62a5\u89e3\u8bfb\u3011\u6c49\u5609\u8bbe\u8ba12025\u5e74\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u4eae\u773c\uff0c\u5f52\u6bcd\u51c0\u5229\u6da6\u540c\u6bd4\u589e476.32%","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300746,"type":"yidong"},{"seq":54672551,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54672551.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300746,"type":"notice"},{"seq":672105688,"ctime":1761741389,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672105688.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u524d\u4e09\u5b63\u5ea6\u6263\u975e\u5f52\u6bcd\u51c0\u5229\u6da6\u6fc0\u589e\u8d854500% \u65b0\u8d28\u751f\u4ea7\u529b\u9a71\u52a8\u4e24\u5927\u65b0\u4e1a\u52a1\u7a81\u7834\u6027\u589e\u957f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300746,"type":"news"},{"seq":672093561,"ctime":1761724798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672093561.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da61033.34\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f1,419.00%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300746,"type":"news"},{"seq":671851420,"ctime":1760937435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671851420.shtml","title":"\u4ece\u201c\u4eba\u6d77\u201d\u5230\u201c\u65e0\u4eba\u201d\uff0c\u6c49\u5609\u8bbe\u8ba1\u643a\u4f0f\u6cf0\u79d1\u6280\u91cd\u6784\u73af\u536b\u4ea7\u4e1a\u65b0\u8303\u5f0f","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300746,"type":"news"},{"seq":671448621,"ctime":1758864353,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671448621.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\u589e\u6269\u7ecf\u8425\u7248\u56fe\uff1a\u53cc\u5f15\u64ce\u9a71\u52a8\u6570\u5b57\u5316\u8f6c\u578b\u4e0e\u65b0\u8d28\u751f\u4ea7\u529b\u7a81\u7834","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300746,"type":"news"},{"seq":670748107,"ctime":1756438007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670748107.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\u7b49\u6210\u7acb\u79d1\u6280\u516c\u53f8 \u542b\u667a\u80fd\u65e0\u4eba\u98de\u884c\u5668\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300746,"type":"yidong"},{"seq":670724144,"ctime":1756376427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670724144.shtml","title":"\u3010\u8d22\u62a5\u89e3\u8bfb\u3011\u6c49\u5609\u8bbe\u8ba12025\u534a\u5e74\u62a5\u89e3\u8bfb\uff1a\u667a\u6167\u57ce\u5e02\u4e1a\u52a1\u9a71\u52a8\u589e\u957f \u5f52\u6bcd\u51c0\u5229\u589e304%","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300746,"type":"news"},{"seq":670713366,"ctime":1756348776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670713366.shtml","title":"\u6c49\u5609\u8bbe\u8ba12025\u5e74\u4e2d\u62a5\u4e1a\u7ee9\u4eae\u773c\uff1a\u51c0\u5229\u6da6\u540c\u6bd4\u6fc0\u589e\u8d85300%\uff0c\u6218\u7565\u8f6c\u578b\u91ca\u653e\u5f3a\u52b2\u52a8\u80fd","source":"\u98de\u8c61\u7f51","stocks":300746,"type":"news"},{"seq":53921015,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53921015.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300746,"type":"notice"},{"seq":53921075,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53921075.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300746,"type":"notice"},{"seq":670378593,"ctime":1755172106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670378593.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\u9884\u8ba1\u534a\u5e74\u62a5\u51c0\u5229\u6da6\u540c\u6bd4\u6fc0\u589e\u8d85300%\uff0c\u73af\u536b\u673a\u5668\u4eba\u4e1a\u52a12027\u5e74\u6536\u5165\u8fbe10\u4ebf\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300746,"type":"news"},{"seq":53637459,"ctime":1755101245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250814\/53637459.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u7684\u81ea\u613f\u6027\u62ab\u9732\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300746,"type":"notice"},{"seq":670340903,"ctime":1755074013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670340903.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\u6210\u7acb\u672a\u6765\u79d1\u6280\u516c\u53f8 \u542b\u6d77\u6d0b\u73af\u5883\u670d\u52a1\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300746,"type":"yidong"},{"seq":670269568,"ctime":1754877327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670269568.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\u5b50\u516c\u53f8\u4f0f\u6cf0\u79d1\u6280\u83b7\u9080\u53c2\u7f16AI\u6807\u51c6\uff0c\u6280\u672f\u52bf\u529b\u83b7\u884c\u4e1a\u8ba4\u53ef","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300746,"type":"news"},{"seq":670232893,"ctime":1754622578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670232893.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\u65d7\u4e0b\u4f0f\u6cf0\u79d1\u6280\u83b7\u9080\u53c2\u7f16\u4eba\u5de5\u667a\u80fd\u6807\u51c6\uff0c\u591a\u9886\u57df\u6280\u672f\u5b9e\u529b\u83b7\u8ba4\u53ef","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300746,"type":"news"},{"seq":670040980,"ctime":1753946117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670040980.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\u5b50\u516c\u53f8\uff1a\u7528\u79d1\u6280\u7b51\u7262\u57ce\u5e02\u4f9b\u6c34\u5b89\u5168\u9632\u7ebf","source":"\u4e2d\u8bc1\u7f51","stocks":300746,"type":"yidong"},{"seq":669960582,"ctime":1753707539,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669960582.shtml","title":"WAIC 2025\u5370\u8bc1\u673a\u5668\u4eba\u5e94\u7528\u843d\u5730\u52a0\u901f\uff0c\u6c49\u5609\u8bbe\u8ba1\u73af\u536b\u673a\u5668\u4eba\u4e1a\u52a1\u8868\u73b0\u4eae\u773c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300746,"type":"news"},{"seq":669856149,"ctime":1753275143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669856149.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u667a\u6167\u4f9b\u6c34\u7cfb\u7edf\u4fdd\u969c\u57ce\u5e02\u4f9b\u6c34\u5b89\u5168\u4e0e\u7a33\u5b9a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300746,"type":"news"},{"seq":669675370,"ctime":1752662470,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669675370.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c\u80a1\u4efd\u534f\u8bae\u8f6c\u8ba9\u5df2\u7ecf\u6df1\u5733\u8bc1\u5238\u4ea4\u6613\u6240\u5ba1\u6838\u786e\u8ba4\u901a\u8fc7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300746,"type":"yidong"},{"seq":669667287,"ctime":1752632811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669667287.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u4ee5\u4f0f\u6cf0\u79d1\u6280\u4e3a\u7ffc \u8d4b\u80fd\u667a\u6167\u97e7\u6027\u57ce\u5e02\u5efa\u8bbe\u65b0\u751f\u6001","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300746,"type":"news"},{"seq":669402436,"ctime":1751597724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669402436.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u6280\u672f\u5b9e\u529b\u63a8\u52a8\u7834\u5c40 \u52a0\u5927\u62d3\u5c55\u56fd\u9645\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300746,"type":"news"},{"seq":669315579,"ctime":1751368903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669315579.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\u5e76\u8d2d\u4f0f\u6cf0\u79d1\u6280\u7834\u5c40\u667a\u6167\u57ce\u5e02\u53d1\u5c55 \u53cc\u8f6e\u9a71\u52a8\u6784\u7b51\u57ce\u5e02\u6cbb\u7406\u65b0\u751f\u6001","source":"\u5168\u666f\u7f51","stocks":300746,"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":300746,"type":"news"},{"seq":668859963,"ctime":1749730317,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668859963.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u76ee\u524d\u6709\u4e24\u6b3e\u81ea\u7814\u76846T\/10T\u8fb9\u7f18\u7b97\u529b\u8bbe\u5907","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300746,"type":"yidong"},{"seq":668859952,"ctime":1749730316,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668859952.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u516c\u53f8\u5982\u6709\u66f4\u540d\u8ba1\u5212\u4f1a\u53ca\u65f6\u6309\u89c4\u5b9a\u8fdb\u884c\u62ab\u9732","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300746,"type":"yidong"}]

2025-12-12,12.23,12.39,12.02,12.0500,33288,40546700,1.49;2025-12-11,12.67,12.74,12.19,12.2100,35406,43810800,1.58;2025-12-10,12.83,12.99,12.60,12.6700,20568,26117000,0.92;2025-12-09,12.90,13.03,12.78,12.8300,23898,30743900,1.07;2025-12-08,13.02,13.08,12.88,12.9300,19206,24897800,0.86;2025-12-05,12.75,12.98,12.53,12.9700,25024,32007300,1.12;2025-12-04,12.98,13.10,12.64,12.7200,28505,36434900,1.28;2025-12-03,13.37,13.43,12.93,12.9700,41829,54800000,1.87;2025-12-02,13.45,13.60,13.32,13.4000,37314,50201900,1.67;2025-12-01,13.49,13.77,13.35,13.5400,43753,59511200,1.96;2025-11-28,13.31,13.52,13.15,13.4800,33020,44171700,1.48;2025-11-27,12.98,13.48,12.96,13.3500,44751,59359700,2.00;2025-11-26,13.26,13.46,13.04,13.1200,37590,49608600,1.68;2025-11-25,13.05,13.47,12.97,13.2500,60096,79537500,2.69;2025-11-24,12.53,13.58,12.50,13.0800,100291,131902000,4.49;2025-11-21,12.32,12.74,12.26,12.4500,69680,87042700,3.12;2025-11-20,12.44,12.47,12.21,12.3900,51027,63082000,2.28;2025-11-19,12.19,12.63,12.19,12.3200,94460,117126000,4.23;2025-11-18,13.43,13.60,12.20,12.3300,164962,207882700,7.38;2025-11-17,14.20,14.34,14.16,14.3200,27731,39558800,1.24;2025-11-14,14.21,14.47,14.18,14.2300,40719,58415300,1.82;2025-11-13,14.13,14.36,14.07,14.3400,25647,36563200,1.15;2025-11-12,14.32,14.33,14.12,14.2400,20505,29114200,0.92;2025-11-11,14.21,14.40,14.16,14.2900,30852,44143400,1.38;2025-11-10,14.03,14.28,13.96,14.2400,30786,43517700,1.38;2025-11-07,13.97,14.14,13.90,14.0000,17857,25030600,0.80;2025-11-06,14.26,14.32,13.97,14.0000,33544,47038600,1.50;2025-11-05,13.90,14.33,13.86,14.2200,43037,60922100,1.93;2025-11-04,14.00,14.22,13.83,14.0200,37447,52368400,1.68;2025-11-03,13.95,14.10,13.85,14.0600,31525,43995900,1.41;2025-10-31,13.84,14.00,13.70,13.9300,49723,69145100,2.22;2025-10-30,14.20,14.68,13.66,13.7900,86814,122738900,3.88;2025-10-29,13.93,13.93,13.61,13.7400,29279,40183300,1.31;2025-10-28,13.80,13.98,13.78,13.9300,24010,33376200,1.07;2025-10-27,13.90,13.96,13.68,13.9000,36568,50633500,1.64;2025-10-24,13.82,14.08,13.79,13.8400,26668,37036700,1.19;2025-10-23,13.93,13.99,13.73,13.9500,27312,37767900,1.22;2025-10-22,14.03,14.15,13.91,13.9300,29307,41140800,1.31;2025-10-21,13.70,14.07,13.63,14.0300,36156,50316900,1.62;2025-10-20,13.58,13.71,13.46,13.7000,28010,38217700,1.25;2025-10-17,13.60,13.80,13.40,13.4000,32911,44793200,1.47;2025-10-16,13.62,13.79,13.50,13.6200,32946,44850300,1.47;2025-10-15,13.43,13.70,13.26,13.6800,31475,42733400,1.41;2025-10-14,13.66,13.93,13.31,13.3600,38360,52124300,1.72;2025-10-13,13.45,13.65,12.68,13.6000,32340,43332900,1.45;2025-10-10,13.67,13.82,13.60,13.6900,30028,41096700,1.34;2025-10-09,13.80,13.88,13.63,13.6600,33789,46479200,1.51;2025-09-30,13.81,14.08,13.75,13.7500,32080,44416600,1.45;2025-09-29,13.83,13.95,13.51,13.9400,30407,41982700,1.37;2025-09-26,13.87,14.12,13.78,13.8300,31076,43309700,1.40;2025-09-25,14.04,14.15,13.86,13.9100,39098,54768600,1.77;2025-09-24,14.03,14.31,13.92,14.0200,38224,54018600,1.73;2025-09-23,14.35,14.37,13.75,14.0800,44329,61996800,2.00;2025-09-22,14.42,14.52,14.22,14.3700,29339,42030700,1.33;2025-09-19,14.95,14.95,14.26,14.4700,37435,54104000,1.69;2025-09-18,15.00,15.05,14.50,14.6200,40385,59849800,1.82;2025-09-17,15.07,15.18,14.92,15.0000,44820,67385000,2.02;2025-09-16,15.00,15.27,14.83,15.2700,56564,85244200,2.56;2025-09-15,15.04,15.12,14.74,14.7500,38061,56445000,1.72;2025-09-12,15.20,15.22,15.01,15.0400,31139,46980800,1.41;2025-09-11,14.66,15.13,14.43,15.0900,55586,82826700,2.51;2025-09-10,14.51,14.83,14.42,14.6800,23531,34585900,1.06;2025-09-09,14.95,14.95,14.52,14.5700,37901,55719100,1.71;2025-09-08,14.80,14.99,14.71,14.8900,41764,62011200,1.89;2025-09-05,14.60,14.85,14.33,14.8500,35140,51472300,1.59;2025-09-04,14.76,15.03,14.38,14.5600,53056,78498300,2.40;2025-09-03,15.12,15.23,14.62,14.7500,45832,68301600,2.07;2025-09-02,15.60,15.65,14.91,15.1300,75428,114135600,3.41;2025-09-01,15.86,16.02,15.52,15.6000,68973,108809100,3.12;2025-08-29,16.05,16.05,15.47,15.5400,75012,117782800,3.39;2025-08-28,16.22,16.49,15.28,15.9600,110809,175913400,5.01;2025-08-27,17.02,17.08,16.31,16.4100,100062,167569400,4.51;2025-08-26,16.62,17.15,16.53,16.9800,75815,128454200,3.42;2025-08-25,16.85,16.93,16.57,16.7200,69446,116198600,3.13;2025-08-22,16.45,16.85,16.37,16.8000,73205,121733600,3.30;2025-08-21,16.53,16.66,16.36,16.5200,54403,89973400,2.45;2025-08-20,16.60,16.60,16.21,16.5400,67601,110896700,3.05;2025-08-19,16.86,16.86,16.50,16.6400,77451,129125200,3.49;2025-08-18,16.60,17.15,16.49,16.8900,140929,236285700,6.35;2025-08-15,17.17,17.50,16.42,16.6100,147812,247088200,6.66;2025-08-14,16.67,16.87,16.30,16.3500,67559,111505600,3.04;2025-08-13,16.88,16.94,16.52,16.6800,74234,123732300,3.35;2025-08-12,17.31,17.35,16.81,16.9400,87841,149235800,3.96;2025-08-11,16.12,17.45,16.06,17.2500,169737,286988000,7.65;2025-08-08,16.47,16.59,16.08,16.1400,98555,160376600,4.44;2025-08-07,15.60,16.77,15.52,16.6000,228008,374578700,10.28;2025-08-06,15.47,15.67,15.28,15.5900,67562,104628300,3.04;2025-08-05,15.37,15.56,15.21,15.5200,81730,126012400,3.68;2025-08-04,15.30,15.54,15.13,15.3700,129450,198016800,5.83;2025-08-01,16.90,17.15,15.85,15.9200,185091,302925600,8.34;2025-07-31,15.80,16.06,15.38,15.4100,84003,131934000,3.79;2025-07-30,15.83,16.06,15.60,15.8800,91258,144488700,4.11;2025-07-29,15.70,15.99,15.70,15.9200,76056,120625400,3.43;2025-07-28,15.62,15.84,15.62,15.7400,56849,89420200,2.56;2025-07-25,16.33,16.54,15.53,15.6200,110831,174474500,5.00;2025-07-24,15.79,16.30,15.73,15.8800,86178,137657400,3.88;2025-07-23,16.16,16.32,15.80,15.8400,81579,129676100,3.68;2025-07-22,16.34,16.42,15.88,16.1600,127793,205752000,5.76;2025-07-21,15.05,16.77,15.05,16.3200,218232,349714200,9.84;2025-07-18,15.03,15.12,14.82,14.9500,50299,75085300,2.27;2025-07-17,14.95,15.36,14.83,15.0400,87158,131165100,3.93;2025-07-16,14.63,15.15,14.63,15.0500,111124,166157500,5.01;2025-07-15,15.70,15.92,14.20,14.6000,177490,263761200,8.00;2025-07-14,15.80,15.80,15.53,15.7800,66242,103765500,2.99;2025-07-11,16.28,16.31,15.55,15.8000,114399,181000100,5.16;2025-07-10,15.99,16.57,15.51,16.3100,165947,265897600,7.48;2025-07-09,15.51,16.28,15.48,15.9800,155751,248335100,7.02;2025-07-08,15.20,15.74,15.05,15.6300,93714,144928500,4.22;2025-07-07,14.86,15.45,14.86,15.1300,58387,88564900,2.63;2025-07-04,15.29,15.56,14.89,14.8900,79685,120798700,3.59;2025-07-03,15.28,15.70,15.15,15.3000,69073,106295300,3.11;2025-07-02,15.62,15.85,15.30,15.3300,71002,109703800,3.20;2025-07-01,15.68,15.78,15.35,15.6200,83100,129210100,3.75;2025-06-30,15.68,15.82,15.56,15.6700,84441,132383300,3.81;2025-06-27,15.90,16.16,15.67,15.7500,89629,142151000,4.04;2025-06-26,16.01,16.40,15.72,15.7300,135539,216769400,6.11;2025-06-25,16.03,16.22,15.78,16.0800,130700,208658200,5.89;2025-06-24,16.84,17.20,16.00,16.2700,179322,292718400,8.08;2025-06-23,14.95,15.83,14.51,15.8000,140624,213956100,6.34;2025-06-20,15.21,15.97,15.04,15.1600,108923,167233100,4.91;2025-06-19,15.77,16.70,15.22,15.2900,143900,229137300,6.49;2025-06-18,16.13,16.25,15.75,15.7900,124918,198735500,5.63;2025-06-17,15.09,16.93,15.00,16.1600,247507,400195200,11.15;2025-06-16,14.54,15.08,14.49,15.0800,79063,117995600,3.56