[{"seq":673294272,"ctime":1765975196,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673294272.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a21172\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":673212972,"ctime":1765793391,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673212972.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a21172\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":672900940,"ctime":1764673753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672900940.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a21519\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":672864514,"ctime":1764583730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672864514.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f311\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a22234\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":672245917,"ctime":1762272176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672245917.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a23092\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":54688957,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54688957.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":671922396,"ctime":1761124158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671922396.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u516c\u53f8\u4ea7\u54c1\u9500\u552e\u4ef7\u683c\u901a\u5e38\u4f1a\u968f\u91d1\u5c5e\u539f\u6750\u6599\u4ef7\u683c\u540c\u6b65\u8c03\u6574","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":671920661,"ctime":1761120557,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671920661.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a22865\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":671747731,"ctime":1760513963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671747731.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a23567\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":671078627,"ctime":1757597968,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671078627.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a24197\u4eba","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":671060246,"ctime":1757571047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671060246.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u8463\u79d8\u51cf\u6301\u201c\u8fc5\u731b\u201d\u5b8c\u6210 \u516c\u53f8\u4e0a\u5e02\u540e\u5176\u7d2f\u8ba1\u5957\u73b0\u903e1200\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":670866751,"ctime":1756899002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670866751.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u526f\u603b\u7ecf\u7406\u51cf\u63010.0864%\u5b8c\u6210","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"yidong"},{"seq":670863521,"ctime":1756895962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670863521.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f38\u670829\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a24205\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":670852462,"ctime":1756861413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670852462.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u6709\u8ba1\u5212\u5f00\u62d3\u6c11\u7528\u673a\u5668\u4eba\u5e02\u573a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":670718740,"ctime":1756367458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670718740.shtml","title":"\u5fb7\u6069\u7cbe\u5de508\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":53918627,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53918627.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":53918665,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53918665.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":670690980,"ctime":1756293154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670690980.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f2169.43\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"yidong"},{"seq":670370070,"ctime":1755158034,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670370070.shtml","title":"\u5fb7\u6069\u7cbe\u5de508\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":670354489,"ctime":1755090585,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670354489.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u516c\u53f8\u6709\u5de5\u4e1a\u673a\u5668\u4eba\u548c\u822a\u7a7a\u822a\u5929\u9886\u57df\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":670339909,"ctime":1755071628,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670339909.shtml","title":"\u5fb7\u6069\u7cbe\u5de508\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":670275218,"ctime":1754898820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670275218.shtml","title":"\u5fb7\u6069\u7cbe\u5de508\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":670239229,"ctime":1754643612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670239229.shtml","title":"\u5fb7\u6069\u7cbe\u5de508\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300780,"type":"yidong"},{"seq":670237607,"ctime":1754640110,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237607.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u6da86.40%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300780,"type":"news"},{"seq":670231619,"ctime":1754618399,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670231619.shtml","title":"\u5546\u4e1a\u822a\u5929\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u4e0a\u6d77\u6caa\u5de5\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"news"},{"seq":670007319,"ctime":1753850515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670007319.shtml","title":"300780\uff0c\u4e0a\u4ebf\u5143\u5e94\u6536\u6b3e\u5c06\u5927\u5e45\u5ef6\u671f\uff01\u8bb0\u8005\u5b9e\u63a2\u6b20\u6b3e\u65b9\uff1a\u552f\u4e00\u5730\u4ea7\u9879\u76ee\u53bb\u5316\u7387\u4e0d\u8db3\u4e94\u6210\uff0c\u4e8c\u671f\u8fd8\u8352\u7740","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":300780,"type":"yidong"},{"seq":669776375,"ctime":1753087134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669776375.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u5b50\u516c\u53f8\u5fb7\u6069\u822a\u5929\u4e1a\u52a1\u6709\u591a\u4e2a\u9879\u76ee\u5728\u4f9b\u8d27\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":669616668,"ctime":1752489657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669616668.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f37\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba117848\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":669350906,"ctime":1751456424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669350906.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e746\u670830\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a19095\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":669204033,"ctime":1750937380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669204033.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u80a1\u4e1c\u5218\u96e8\u534e\u51cf\u63010.97%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"yidong"},{"seq":669134722,"ctime":1750759828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669134722.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u516c\u53f8\u5b50\u516c\u53f8\u5fb7\u6069\u822a\u5929\u9879\u76ee\u5df2\u7ecf\u5efa\u6210\u5e76\u6295\u4ea7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":669091444,"ctime":1750658823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669091444.shtml","title":"\u865a\u5f00\u53d1\u7968\u6848\u80cc\u540e \u4e0a\u5e02\u516c\u53f814\u5f20\u9500\u9879\u53d1\u7968\u5168\u662f\u865a\u5f00\u7684","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"news"}]

2025-12-19,17.80,18.23,17.80,18.1200,41587,75288600,3.87;2025-12-18,17.30,18.06,17.23,17.7800,57282,102045600,5.33;2025-12-17,18.16,18.20,17.04,17.4000,70026,121693300,6.51;2025-12-16,18.43,18.43,17.83,18.1500,55733,100637000,5.18;2025-12-15,18.30,18.80,18.11,18.5000,67696,125111600,6.30;2025-12-12,18.32,18.84,18.26,18.4800,77635,144303900,7.22;2025-12-11,18.50,19.27,18.35,18.4200,91576,170964100,8.52;2025-12-10,18.18,18.83,18.06,18.3900,67638,124651900,6.29;2025-12-09,18.48,18.61,18.19,18.2200,65461,120218400,6.09;2025-12-08,18.28,18.75,18.19,18.4900,96105,177679800,8.94;2025-12-05,17.55,18.27,17.54,18.2300,89880,161793400,8.36;2025-12-04,17.27,18.11,17.26,17.7400,90401,160391100,8.41;2025-12-03,17.56,17.78,17.10,17.2400,28581,49333300,2.66;2025-12-02,17.78,17.88,17.48,17.5400,32983,58021700,3.07;2025-12-01,17.81,18.34,17.66,17.8800,52954,95283900,4.92;2025-11-28,17.27,17.82,17.20,17.8000,54830,96562300,5.10;2025-11-27,17.68,17.75,17.09,17.3000,44563,77192300,4.14;2025-11-26,17.49,17.68,16.99,17.1000,33687,58336300,3.13;2025-11-25,17.01,17.49,16.93,17.3700,41442,71793000,3.85;2025-11-24,16.79,17.08,16.53,16.9600,41826,70266400,3.89;2025-11-21,17.05,17.34,16.30,16.5800,55534,92674600,5.16;2025-11-20,17.31,17.51,17.06,17.1500,36240,62510100,3.37;2025-11-19,17.95,18.04,17.27,17.3200,51792,90691500,4.82;2025-11-18,18.19,18.26,17.88,17.9800,35254,63475600,3.28;2025-11-17,18.32,18.42,18.05,18.2000,31378,57131500,2.92;2025-11-14,17.78,18.29,17.75,18.1700,55646,101058500,5.17;2025-11-13,18.33,18.40,17.87,17.9700,53756,97164500,5.00;2025-11-12,18.27,18.27,17.68,17.9200,52866,94657800,4.92;2025-11-11,18.27,18.35,18.09,18.2400,44058,80392400,4.10;2025-11-10,18.36,18.36,18.11,18.2000,45456,82835700,4.23;2025-11-07,18.71,18.71,18.20,18.2600,57402,105432700,5.34;2025-11-06,18.56,18.75,18.28,18.7500,68923,127818500,6.41;2025-11-05,18.24,18.58,18.04,18.5500,59964,110653100,5.58;2025-11-04,18.46,18.60,18.26,18.4100,60896,112226300,5.66;2025-11-03,18.11,18.54,18.11,18.4400,58933,108402300,5.48;2025-10-31,18.00,18.25,17.89,18.1100,50843,92103600,4.73;2025-10-30,18.32,18.37,17.91,17.9100,64888,117314900,6.03;2025-10-29,18.76,18.76,18.21,18.3300,71265,130750600,6.63;2025-10-28,18.67,18.92,18.55,18.6200,91224,170500500,8.48;2025-10-27,18.94,19.15,18.57,19.0600,140170,263421900,13.03;2025-10-24,18.68,20.20,18.63,18.8500,223056,432214600,20.74;2025-10-23,17.86,18.14,17.57,18.1200,55837,99976900,5.19;2025-10-22,17.67,17.96,17.48,17.8600,47091,83884800,4.38;2025-10-21,17.78,17.78,17.38,17.6700,39549,69520100,3.68;2025-10-20,17.05,17.70,17.05,17.5300,57859,100734400,5.38;2025-10-17,17.25,17.33,16.80,16.8500,41257,70347400,3.84;2025-10-16,17.65,17.86,17.11,17.1600,53925,94085600,5.01;2025-10-15,17.76,17.83,17.36,17.5800,54961,96592500,5.11;2025-10-14,18.51,18.59,17.60,17.7900,91820,164802600,8.54;2025-10-13,16.66,18.89,16.28,18.2400,156913,282673600,14.59;2025-10-10,17.50,18.69,17.50,17.8200,130593,234255900,12.14;2025-10-09,17.20,17.35,17.02,17.1100,41894,71924000,3.90;2025-09-30,17.21,17.43,17.18,17.1900,26394,45565000,2.45;2025-09-29,17.15,17.46,16.82,17.2500,35031,60372000,3.26;2025-09-26,17.35,17.48,17.01,17.0400,38245,65792300,3.56;2025-09-25,17.60,17.67,17.28,17.3500,41482,72458200,3.86;2025-09-24,17.40,17.69,17.18,17.6600,45361,79409800,4.22;2025-09-23,17.62,17.80,16.83,17.3400,63943,109860100,5.95;2025-09-22,17.46,17.78,17.33,17.7700,40120,70650200,3.73;2025-09-19,18.31,18.40,17.22,17.3900,87675,154471800,8.15;2025-09-18,18.82,18.95,18.11,18.3100,86304,160612100,8.03;2025-09-17,18.25,19.00,18.23,18.8100,103292,193320400,9.61;2025-09-16,17.73,18.38,17.70,18.3800,66686,120894900,6.20;2025-09-15,18.00,18.08,17.72,17.8100,39295,70151500,3.65;2025-09-12,18.40,18.40,17.92,18.0100,67414,122193800,6.27;2025-09-11,18.22,18.44,18.00,18.4000,55353,101126600,5.15;2025-09-10,18.12,18.36,18.01,18.2500,44297,80636100,4.12;2025-09-09,18.44,18.55,17.91,18.1200,54284,98813800,5.05;2025-09-08,17.97,18.55,17.90,18.4900,72042,132483200,6.70;2025-09-05,17.63,17.99,17.45,17.9800,62934,112023900,5.85;2025-09-04,17.78,18.02,17.31,17.5300,73827,130995600,6.87;2025-09-03,18.62,18.78,17.40,17.7700,112710,203862600,10.48;2025-09-02,18.35,19.43,18.34,18.8600,171029,323849500,15.90;2025-09-01,17.90,18.28,17.89,18.0600,57590,103887600,5.36;2025-08-29,18.50,18.50,17.90,17.9300,92214,166615300,8.58;2025-08-28,19.45,19.59,17.88,18.6000,164281,306931100,15.28;2025-08-27,19.38,20.25,19.31,19.6900,203882,403478500,19.44;2025-08-26,19.43,19.50,19.10,19.2400,79393,153316600,7.57;2025-08-25,19.21,19.52,19.20,19.4800,110931,215297500,10.58;2025-08-22,19.07,19.33,18.90,19.1900,74070,141603900,7.06;2025-08-21,19.42,19.42,18.89,18.9800,84328,161560100,8.04;2025-08-20,19.34,19.57,19.06,19.4200,98236,189999500,9.37;2025-08-19,19.80,19.80,19.20,19.3800,136077,264511800,12.98;2025-08-18,19.43,19.90,19.25,19.9000,167951,329104300,16.01;2025-08-15,19.73,19.89,19.34,19.4700,155940,304834200,14.87;2025-08-14,20.86,20.86,19.36,19.3700,215667,429275900,20.56;2025-08-13,21.00,21.44,20.72,21.0700,250482,528424600,23.88;2025-08-12,20.80,21.94,20.30,21.8800,344408,722537400,32.84;2025-08-11,22.05,23.18,20.00,21.5100,476102,1017819000,45.40;2025-08-08,17.99,21.26,17.57,21.2600,286996,570870800,27.37;2025-08-07,18.25,18.49,17.67,17.7200,221260,395454100,21.10;2025-08-06,17.97,19.86,17.97,18.5800,318149,598375600,30.34;2025-08-05,17.08,17.55,17.03,17.5200,69627,120914000,6.64;2025-08-04,16.47,17.05,16.31,17.0100,54463,92049100,5.19;2025-08-01,16.19,16.53,16.12,16.5000,40936,67071200,3.90;2025-07-31,16.45,16.64,16.11,16.1900,36045,58906700,3.44;2025-07-30,16.65,16.75,16.31,16.4600,32313,53384700,3.08;2025-07-29,16.60,16.84,16.50,16.7100,41931,69681400,4.00;2025-07-28,16.50,16.76,16.45,16.7000,47187,78686600,4.50;2025-07-25,16.32,16.53,16.16,16.5000,36277,59349200,3.46;2025-07-24,16.22,16.42,16.18,16.2800,30071,49022800,2.87;2025-07-23,16.45,16.46,16.18,16.2200,39082,63667800,3.73;2025-07-22,16.58,16.86,16.36,16.5000,50546,83651100,4.82;2025-07-21,16.34,16.58,16.30,16.5800,47611,78326600,4.54;2025-07-18,16.23,16.35,16.03,16.2500,32012,51802400,3.05;2025-07-17,16.02,16.19,15.99,16.1500,29897,48239400,2.85;2025-07-16,16.00,16.19,15.91,16.0700,30920,49710100,2.95;2025-07-15,16.08,16.15,15.74,15.9600,31598,50268800,3.01;2025-07-14,15.81,16.14,15.74,16.1100,33485,53557000,3.19;2025-07-11,15.87,15.90,15.57,15.7600,28073,44200800,2.68;2025-07-10,15.82,16.02,15.71,15.8600,27710,43923000,2.64;2025-07-09,16.01,16.30,15.86,15.9000,34304,55181700,3.27;2025-07-08,15.80,16.00,15.72,15.9800,27948,44494400,2.66;2025-07-07,15.68,15.82,15.59,15.7900,24636,38742900,2.35;2025-07-04,15.98,15.98,15.68,15.7100,30800,48649800,2.94;2025-07-03,16.00,16.08,15.76,15.9800,31460,50039100,3.00;2025-07-02,16.15,16.27,15.85,16.0200,46978,75198500,4.48;2025-07-01,16.38,16.48,15.89,15.9900,74784,120745500,7.13;2025-06-30,15.49,16.22,15.49,16.0900,68438,109115600,6.53;2025-06-27,15.58,15.58,15.38,15.5000,26554,41112500,2.53;2025-06-26,15.35,15.59,15.32,15.4400,36611,56661400,3.49;2025-06-25,15.43,15.50,15.15,15.3700,39867,60980800,3.80;2025-06-24,14.78,15.36,14.73,15.2700,45154,68525900,4.31;2025-06-23,14.29,14.85,14.25,14.8000,28597,41946500,2.73