[{"seq":672954859,"ctime":1764826596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672954859.shtml","title":"\u5171\u5efa\u6c34\u751f\u6001\u667a\u6167\u5316\u68c0\u6d4b\u6280\u672f\u8054\u5408\u521b\u65b0\u4e2d\u5fc3\uff0c\u6cf0\u6797\u751f\u7269\u4e0e\u5357\u65b9\u6c34\u4e2d\u5fc3\u643a\u624b\u5f15\u9886\u884c\u4e1a\u521b\u65b0","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"news"},{"seq":672793764,"ctime":1764245331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672793764.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u516c\u53f8\u5177\u4f53\u80a1\u4e1c\u4eba\u6570\u4fe1\u606f\u8bf7\u53c2\u9605\u516c\u53f8\u62ab\u9732\u7684\u5b9a\u671f\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300813,"type":"yidong"},{"seq":672640737,"ctime":1763687308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672640737.shtml","title":"2025\u7ec6\u80de\u6cbb\u7597\u6280\u672f\u4e0e\u518d\u751f\u533b\u5b66\u5e94\u7528\u7814\u8ba8\u4f1a\u5728\u5357\u4eac\u987a\u5229\u53ec\u5f00","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":672457210,"ctime":1763021500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672457210.shtml","title":"\u6cf0\u6797\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651519.40\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300813,"type":"yidong"},{"seq":672149759,"ctime":1761874698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672149759.shtml","title":"\u6cf0\u6797\u751f\u7269\u9f0e\u529b\u652f\u6301\u56fd\u9645\u56fd\u5185\u706d\u83cc\u6807\u51c6\u5316\u76db\u4f1a\uff0c\u8363\u81ba\u201c\u6807\u51c6\u5316\u5de5\u4f5c\u5148\u8fdb\u59d4\u5458\u5355\u4f4d\u201d\u6b8a\u8363","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":672149727,"ctime":1761874660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672149727.shtml","title":"\u518d\u8d74CPhI\u6b27\u6d32\u5c55\uff0c\u6cf0\u6797\u751f\u7269\u4ee5\u521b\u65b0\u65b9\u6848\u9a71\u52a8\u5236\u836f\u884c\u4e1a\u65b0\u53d8\u9769","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":54603863,"ctime":1761494850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251027\/54603863.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300813,"type":"notice"},{"seq":671810213,"ctime":1760671057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671810213.shtml","title":"2025CIPM\u00b7\u9752\u5c9b\uff5c\u6cf0\u6797\u751f\u7269\u4ee5\u6570\u667a\u521b\u65b0\u4e0e\u5408\u89c4\u5347\u7ea7\u56de\u5e94\u5236\u836f\u884c\u4e1a\u9ad8\u8d28\u91cf\u53d1\u5c55\u547d\u9898","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":671784086,"ctime":1760610283,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671784086.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u9ad8\u5f97\u6295\u8d44\u5df2\u51cf\u63011.4949%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300813,"type":"yidong"},{"seq":671313406,"ctime":1758528172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671313406.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u5b50\u516c\u53f8\u53d6\u5f975\u9879\u4e13\u5229\u8bc1\u4e66","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300813,"type":"news"},{"seq":671221099,"ctime":1758116377,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671221099.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u80a1\u4e1c\u4eba\u6570\u4fe1\u606f\u8bf7\u53c2\u9605\u516c\u53f8\u62ab\u9732\u7684\u5b9a\u671f\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300813,"type":"yidong"},{"seq":671096120,"ctime":1757664455,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671096120.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u53d6\u5f971\u9879\u4e13\u5229\u8bc1\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300813,"type":"yidong"},{"seq":671095080,"ctime":1757663517,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671095080.shtml","title":"\u6cf0\u6797\u751f\u726909\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300813,"type":"yidong"},{"seq":670796649,"ctime":1756714295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670796649.shtml","title":"\u6cf0\u6797\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652502.27\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300813,"type":"yidong"},{"seq":670751707,"ctime":1756451530,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670751707.shtml","title":"\u805a\u7126\u667a\u80fd\u81ea\u52a8\u5316\uff0c\u5171\u8bdd\u6c34\u8d28\u68c0\u6d4b\u65b0\u672a\u6765 \u2014\u2014 \u6c34\u8d28\u68c0\u9a8c\u68c0\u6d4b\u884c\u4e1a\u4e13\u5bb6\u56e2\u8385\u4e34\u6cf0\u6797\u751f\u7269\u8c03\u7814","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":670737666,"ctime":1756418749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670737666.shtml","title":"300972\uff0c\u51c0\u5229\u589e\u957f50358.8%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300813,"type":"news"},{"seq":53946617,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53946617.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300813,"type":"notice"},{"seq":53946621,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53946621.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300813,"type":"notice"},{"seq":670719658,"ctime":1756368834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670719658.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f105.76%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300813,"type":"yidong"},{"seq":670648414,"ctime":1756194834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670648414.shtml","title":"\u6cf0\u6797\u751f\u726908\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300813,"type":"yidong"},{"seq":670570386,"ctime":1755848802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570386.shtml","title":"\u4ece\u6280\u672f\u7834\u58c1\u5230\u751f\u6001\u8f93\u51fa\u7684\u5168\u7403\u4e4b\u8def","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":670538521,"ctime":1755763874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670538521.shtml","title":"\u6cf0\u6797\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651336.68\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300813,"type":"yidong"},{"seq":669874102,"ctime":1753344662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669874102.shtml","title":"\u6cf0\u6797\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652161.01\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300813,"type":"yidong"},{"seq":669728420,"ctime":1752803244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669728420.shtml","title":"\u6cf0\u6797\u751f\u7269@CPHI SEA 2025\uff0c\u89e3\u9501\u4e1c\u5357\u4e9a\u5236\u836f\u65b0\u6f5c\u80fd","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":669699544,"ctime":1752733093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669699544.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u5b9e\u63a7\u4eba\u7684\u4e00\u81f4\u884c\u52a8\u4eba\u62df\u51cf\u6301\u4e0d\u8d851.5%\u80a1\u4efd\uff0c\u516c\u53f8\u4e1a\u7ee9\u5927\u5e45\u4e0b\u6ed1\uff0c\u5e74\u521d\u6536\u5230\u76d1\u7ba1\u51fd","source":"\u6df1\u5733\u5546\u62a5","stocks":300813,"type":"news"},{"seq":669684749,"ctime":1752669225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669684749.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u80a1\u4e1c\u9ad8\u5f97\u6295\u8d44\u62df\u51cf\u6301\u4e0d\u8d85\u8fc71.5%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300813,"type":"yidong"},{"seq":669668912,"ctime":1752639300,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669668912.shtml","title":"7\u670816\u65e5\u5348\u95f4\u516c\u544a\u4e00\u89c8\uff1a\u6cf0\u6797\u751f\u7269\u63a7\u80a1\u80a1\u4e1c\u534f\u8bae\u8f6c\u8ba91210\u4e07\u80a1\u5b8c\u6210\u8fc7\u6237\u767b\u8bb0","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300813,"type":"yidong"},{"seq":669335330,"ctime":1751419087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669335330.shtml","title":"\u6c34\u51c0\u82af\u5b89\uff0c\u667a\u6d4b\u672a\u6765\u2014\u6d59\u6c5f\u6cf0\u67972025\u201c\u534a\u5bfc\u4f53\u7528\u6c34TOC\u5206\u6790\u201d\u6280\u672f\u7814\u8ba8\u4f1a\u5728\u676d\u5dde\u6210\u529f\u4e3e\u529e","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":668883239,"ctime":1749808947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668883239.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u5411\u5168\u8d44\u5b50\u516c\u53f8\u589e\u8d441.09\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300813,"type":"yidong"},{"seq":668811958,"ctime":1749611736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668811958.shtml","title":"\u5b98\u5ba3\uff01\u6d59\u5927\u5148\u7814\u9662-\u6cf0\u6797\u751f\u547d\u79d1\u5b66\u751f\u7269\u76d1\u6d4b\u5148\u8fdb\u6280\u672f\u8054\u5408\u7814\u7a76\u4e2d\u5fc3\u6210\u7acb","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"}]

2025-12-12,25.76,26.18,25.30,25.4000,18418,47419100,2.42;2025-12-11,25.94,26.19,25.32,25.7600,15470,39725400,2.03;2025-12-10,25.56,26.35,25.24,25.7100,21215,54992700,2.79;2025-12-09,25.77,26.10,25.38,25.4600,16456,42181000,2.16;2025-12-08,25.79,26.20,25.61,25.8300,14309,37192600,1.88;2025-12-05,25.48,25.85,25.14,25.8500,17080,43609100,2.25;2025-12-04,26.27,26.54,25.18,25.4800,27612,70724600,3.63;2025-12-03,26.18,26.63,25.90,26.4600,14371,37784500,1.89;2025-12-02,27.00,27.05,26.24,26.3400,16583,43822000,2.18;2025-12-01,26.56,27.31,26.41,27.1400,23724,63918900,3.12;2025-11-28,27.16,27.16,26.24,26.5700,29194,77556600,3.84;2025-11-27,26.06,27.35,26.05,27.2000,39326,106254800,5.17;2025-11-26,26.71,26.81,25.86,25.9300,19242,50605400,2.53;2025-11-25,26.69,26.99,26.53,26.6000,17149,45891500,2.25;2025-11-24,26.38,27.07,26.05,26.5600,19371,51227000,2.55;2025-11-21,27.29,27.79,26.15,26.1800,23451,62387500,3.08;2025-11-20,27.85,28.24,27.16,27.4300,15862,43599300,2.09;2025-11-19,28.17,28.57,27.73,27.8500,25185,70627600,3.31;2025-11-18,29.10,29.41,28.00,28.3100,21829,62267600,2.87;2025-11-17,30.02,30.02,28.35,29.1000,35526,103184700,4.67;2025-11-14,29.01,30.28,28.66,29.4200,35712,105240500,4.70;2025-11-13,28.86,30.86,28.41,29.3000,47714,141369100,6.27;2025-11-12,28.52,30.48,28.12,28.8600,46454,135156800,6.11;2025-11-11,28.87,28.93,28.07,28.4600,22989,65643700,3.02;2025-11-10,28.90,29.36,28.52,28.6700,23556,67893800,3.10;2025-11-07,29.40,29.63,28.81,29.0200,26424,77000000,3.47;2025-11-06,31.12,31.12,29.49,29.6900,37403,112346200,4.92;2025-11-05,32.38,32.38,30.84,30.9100,45068,141639600,5.93;2025-11-04,33.21,34.08,32.11,32.5000,65474,214723700,8.61;2025-11-03,30.14,34.87,30.13,33.4600,85561,285431800,11.25;2025-10-31,28.67,30.36,28.66,29.8500,34545,102937800,4.54;2025-10-30,29.68,29.77,28.43,28.6000,26662,77240600,3.51;2025-10-29,29.21,30.40,29.21,29.6800,40238,120112600,5.29;2025-10-28,30.13,30.24,28.65,29.3300,37487,110088500,4.93;2025-10-27,32.18,32.35,29.75,29.9400,47440,146030100,6.24;2025-10-24,31.99,32.40,31.60,32.0900,17581,56117000,2.31;2025-10-23,32.33,32.90,31.58,32.0900,16878,54032100,2.22;2025-10-22,31.77,33.50,31.77,32.4400,24947,81772300,3.28;2025-10-21,31.12,32.20,31.01,32.0300,23131,73124700,3.04;2025-10-20,31.56,32.25,30.51,30.9600,19053,59316100,2.51;2025-10-17,32.27,32.48,31.26,31.4900,20634,65466300,2.71;2025-10-16,33.13,33.66,32.07,32.4200,24857,81255400,3.27;2025-10-15,32.28,33.76,32.21,32.8700,23673,78308400,3.11;2025-10-14,33.13,34.22,32.32,32.5800,27140,89732100,3.57;2025-10-13,33.16,34.40,31.70,33.1300,24980,83414400,3.28;2025-10-10,35.75,35.79,34.40,34.5600,28009,97820900,3.68;2025-10-09,36.57,36.86,35.22,35.7500,38813,139186700,5.10;2025-09-30,33.92,37.59,33.25,36.5200,56192,202236000,7.39;2025-09-29,34.20,34.25,33.25,33.7500,21562,72776400,2.84;2025-09-26,35.33,35.55,33.99,34.0600,28061,97289000,3.69;2025-09-25,36.00,36.77,35.40,35.5600,24228,87092900,3.19;2025-09-24,35.60,36.57,35.20,36.2800,25111,90374200,3.30;2025-09-23,37.00,37.03,34.56,35.7800,36494,129502800,4.80;2025-09-22,37.17,38.00,36.30,37.0100,32262,119314500,4.24;2025-09-19,37.70,38.30,36.42,37.0400,32867,122250000,4.32;2025-09-18,40.01,40.50,37.16,37.4800,61415,236991700,8.08;2025-09-17,40.15,42.25,39.50,40.3300,58495,237947400,7.69;2025-09-16,38.41,40.00,38.00,39.8000,84841,334040700,11.16;2025-09-15,35.00,40.68,35.00,39.1900,105537,400098800,13.88;2025-09-12,31.65,34.49,31.03,34.3500,54696,178955100,7.19;2025-09-11,31.86,31.86,30.62,31.5500,19365,60446900,2.55;2025-09-10,31.91,32.06,30.81,31.6000,22602,70974400,2.97;2025-09-09,33.20,33.66,31.69,31.9100,32843,107012200,4.32;2025-09-08,30.97,33.75,30.82,33.4600,46571,152847200,6.12;2025-09-05,30.54,31.29,29.81,31.0000,33272,101667500,4.38;2025-09-04,31.07,31.86,29.94,30.5100,42383,131075600,5.57;2025-09-03,32.48,32.68,30.86,31.0700,31309,98809700,4.12;2025-09-02,33.00,33.35,31.70,32.2300,44514,143500300,5.85;2025-09-01,33.20,34.20,32.49,32.9300,45803,151654000,6.02;2025-08-29,32.99,33.47,31.88,32.6300,53835,175203700,7.08;2025-08-28,31.60,33.99,31.50,32.4100,65660,212672800,8.63;2025-08-27,34.51,35.30,31.98,32.1200,107697,359945300,14.16;2025-08-26,29.94,34.36,29.70,33.9900,97390,318518700,12.81;2025-08-25,27.39,31.35,27.30,30.3000,92695,277499800,12.19;2025-08-22,26.95,27.48,26.26,27.0500,37038,99540000,4.87;2025-08-21,26.27,27.49,26.00,26.6400,49641,132759200,6.53;2025-08-20,26.07,26.28,25.27,26.1300,42923,110889700,5.64;2025-08-19,24.40,27.50,24.40,26.2500,78284,206682700,10.29;2025-08-18,23.97,24.65,23.66,24.3900,32126,77833600,4.22;2025-08-15,23.72,24.14,23.64,23.7400,19829,47294000,2.61;2025-08-14,24.31,24.65,23.50,23.7900,34140,81386700,4.49;2025-08-13,24.52,24.73,23.98,24.3100,20069,48664300,2.64;2025-08-12,25.18,25.18,24.22,24.5500,20536,50235800,2.70;2025-08-11,24.61,25.15,24.56,24.6900,29942,74465400,3.94;2025-08-08,23.65,25.00,23.42,24.6700,36199,87881500,4.76;2025-08-07,24.00,24.26,23.50,23.6700,24539,58427300,3.23;2025-08-06,24.26,24.46,23.96,24.0100,17261,41647300,2.27;2025-08-05,24.52,24.57,23.92,24.2400,16586,40184700,2.18;2025-08-04,24.01,24.44,23.51,24.4200,22285,53593700,2.93;2025-08-01,23.76,24.59,23.61,24.0600,28062,67455600,3.69;2025-07-31,24.08,24.41,23.66,23.6900,28923,69320800,3.80;2025-07-30,24.40,24.63,23.79,24.1700,27055,65484400,3.56;2025-07-29,25.03,25.03,24.34,24.6300,30876,76009900,4.06;2025-07-28,24.92,25.40,24.33,25.0500,42016,104480300,5.52;2025-07-25,24.88,25.25,24.39,24.5800,56079,138621100,7.37;2025-07-24,23.42,25.48,23.42,24.7700,83835,206134100,11.02;2025-07-23,22.76,24.68,22.41,23.3800,63346,150079400,8.33;2025-07-22,22.45,23.40,22.18,22.8000,45229,103719300,5.95;2025-07-21,22.77,22.82,22.18,22.4600,28767,64714200,3.78;2025-07-18,21.54,22.98,21.45,22.7700,44733,99920900,5.88;2025-07-17,21.93,22.07,21.40,21.6500,25988,56253400,3.42;2025-07-16,21.81,22.18,21.68,22.1000,20139,44380100,2.65;2025-07-15,21.98,22.48,21.50,21.8900,29837,65272200,3.92;2025-07-14,20.82,22.19,20.60,22.0000,44211,95665600,5.81;2025-07-11,20.70,20.95,20.50,20.8300,18427,38276100,2.42;2025-07-10,20.96,21.04,20.64,20.7100,14264,29645700,1.88;2025-07-09,21.09,21.27,20.87,20.9600,12325,25902300,1.62;2025-07-08,21.30,21.33,20.95,21.1000,13267,27989300,1.74;2025-07-07,20.93,21.34,20.85,21.1900,15140,31991600,1.99;2025-07-04,21.38,21.49,20.81,21.0300,22033,46424800,2.90;2025-07-03,21.40,21.85,21.20,21.4000,20610,44338700,2.71;2025-07-02,21.46,21.56,21.01,21.4000,21397,45595000,2.81;2025-07-01,21.39,21.80,20.99,21.3400,40960,87587600,5.39;2025-06-30,20.10,21.51,20.04,21.4100,48423,101281200,6.37;2025-06-27,20.01,20.15,19.82,19.9700,16556,33011900,2.18;2025-06-26,19.98,20.28,19.66,19.9300,25577,50918000,3.36;2025-06-25,20.50,21.00,19.43,19.6500,20060,39499700,2.64;2025-06-24,19.23,19.55,19.15,19.5500,11020,21413200,1.45;2025-06-23,18.78,19.24,18.74,19.2300,11067,21123200,1.46;2025-06-20,19.14,19.29,18.67,18.8800,11051,20993700,1.45;2025-06-19,19.49,19.64,18.95,19.0400,14328,27508100,1.88;2025-06-18,19.64,19.70,19.26,19.6100,12119,23654900,1.59;2025-06-17,20.08,20.25,19.53,19.6400,13423,26564900,1.76;2025-06-16,19.73,20.20,19.70,19.9400,16178,32260300,2.13