[{"seq":672864485,"ctime":1764583728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672864485.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657012546\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":672821575,"ctime":1764327375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672821575.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u516c\u53f8\u7684\u95f4\u63a5\u63a7\u80a1\u80a1\u4e1c\u7531\u5f00\u6295\u96c6\u56e2\u53d8\u66f4\u4e3a\u9ec4\u5c71\u9ad8\u65b0\u6295","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300828,"type":"yidong"},{"seq":672604409,"ctime":1763561420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672604409.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u516c\u53f8\u76ee\u524d\u6b63\u79ef\u6781\u8ddf\u8fdb\u5b89\u5fbd\u7701\u5185\u6c7d\u8f66\u7c7b\u4f01\u4e1a\u5408\u4f5c\u673a\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":672587885,"ctime":1763538751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672587885.shtml","title":"\u9510\u65b0\u79d1\u628011\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300828,"type":"yidong"},{"seq":672485601,"ctime":1763106755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672485601.shtml","title":"\u9510\u65b0\u79d1\u628011\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300828,"type":"yidong"},{"seq":672288290,"ctime":1762403829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672288290.shtml","title":"\u9510\u65b0\u79d1\u6280\u65b0\u8bbe\u56fd\u9645\u8d38\u6613\u516c\u53f8 \u542b\u673a\u5668\u4eba\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":672045529,"ctime":1761602770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672045529.shtml","title":"QFII\u4e09\u5b63\u5ea6\u6301\u80a1\u5e02\u503c\u5df2\u8d85212\u4ebf\u5143","source":"\u8bc1\u5238\u65e5\u62a5","stocks":300828,"type":"news"},{"seq":671933888,"ctime":1761136330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671933888.shtml","title":"QFII\u6700\u65b0\u6301\u80a1\u52a8\u5411\u66dd\u5149\uff01","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u80e1\u534e\u96c4","stocks":300828,"type":"news"},{"seq":54549551,"ctime":1761062850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251022\/54549551.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300828,"type":"notice"},{"seq":671899050,"ctime":1761048103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671899050.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a760.87\u4e07\u5143\uff0c\u4e0b\u964d32.32%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300828,"type":"yidong"},{"seq":671683514,"ctime":1760348357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671683514.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657012314\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":671542922,"ctime":1759222600,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671542922.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u4e0a\u6d77\u8662\u5b9e8-9\u6708\u51cf\u63012.10%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300828,"type":"yidong"},{"seq":671384847,"ctime":1758701327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671384847.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657012703\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":671177039,"ctime":1758021000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671177039.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657012098\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":671064370,"ctime":1757580901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671064370.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u672a\u6765\u5c06\u91cd\u70b9\u62d3\u5c55\u6c7d\u8f66\u9886\u57df\u4e1a\u52a1 \u79ef\u6781\u52a9\u529b\u516c\u53f8\u4e1a\u7ee9\u63d0\u5347","source":"\u5168\u666f\u7f51","stocks":300828,"type":"yidong"},{"seq":670963194,"ctime":1757322568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670963194.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u516c\u53f8\u63a7\u5236\u6743\u5df2\u53d8\u66f4\u5b8c\u6210","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":670961414,"ctime":1757318987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670961414.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u516c\u53f8\u751f\u4ea7\u7684\u7535\u529b\u7535\u5b50\u6563\u70ed\u5668\u5e94\u7528\u4e8e\u591a\u4e2a\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":670724705,"ctime":1756377611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670724705.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u622a\u81f3\u6700\u65b0\u4e00\u671f\u80a1\u4e1c\u540d\u518c\uff082025\u5e748\u670820\u65e5\uff09\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657012648\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":53834457,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53834457.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300828,"type":"notice"},{"seq":53834461,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53834461.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300828,"type":"notice"},{"seq":670448903,"ctime":1755517181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670448903.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u751f\u4ea7\u7684\u673a\u68b0\u624b\u81c2\u7ed3\u6784\u4ef6\u3001\u7cbe\u5bc6\u94dd\u5408\u91d1\u7535\u673a\u673a\u58f3\u53ef\u7528\u4e8e\u5de5\u4e1a\u673a\u5668\u4eba\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":670344826,"ctime":1755082977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670344826.shtml","title":"\u7a81\u53d1\uff01300828\uff0c\u63a7\u5236\u6743\u53d8\u66f4","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":300828,"type":"news"},{"seq":670340549,"ctime":1755073143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670340549.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u516c\u53f8\u5b9e\u63a7\u4eba\u53d8\u66f4\u4e3a\u9ec4\u5c71\u5e02\u56fd\u8d44\u59d4","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300828,"type":"news"},{"seq":670159180,"ctime":1754402987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670159180.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u76ee\u524d\u672a\u5411\u534e\u4e3a\u7cfb\u6c7d\u8f66\u76f4\u63a5\u4f9b\u8d27","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":669810359,"ctime":1753173549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669810359.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u622a\u81f37\u670818\u65e5\u80a1\u4e1c\u6237\u6570\u4e3a1.2\u4e07\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":669766374,"ctime":1753061495,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669766374.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u516c\u53f8\u751f\u4ea7\u7684\u673a\u68b0\u624b\u81c2\u7ed3\u6784\u4ef6\u3001\u7cbe\u5bc6\u94dd\u5408\u91d1\u7535\u673a\u673a\u58f3\u53ef\u7528\u4e8e\u5de5\u4e1a\u673a\u5668\u4eba\u9886\u57df","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":669763100,"ctime":1753057866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669763100.shtml","title":"\u4ef7\u683c\u524d\u7ebf|\u5149\u4f0f\u9006\u53d8\u5668(2000W+)\u4ef7\u683c\u8fd1\u4e00\u4e2a\u6708\u65e0\u5f02\u52a8","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":300828,"type":"yidong"},{"seq":669553475,"ctime":1752151818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669553475.shtml","title":"\u9510\u65b0\u79d1\u6280\u80a1\u4e1c\u51cf\u6301\u8ba1\u5212\u5b9e\u65bd\u5b8c\u6bd5\uff0c\u4e0a\u6d77\u8662\u5b9e\u53ca\u4e00\u81f4\u884c\u52a8\u4eba\u51cf\u6301\u7ea6495\u4e07\u80a1","source":"\u8d22\u95fb","stocks":300828,"type":"news"},{"seq":669353998,"ctime":1751458220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669353998.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u622a\u81f32025\u5e746\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a1.3\u4e07\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":669201684,"ctime":1750935551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669201684.shtml","title":"\u9510\u65b0\u79d1\u6280\u80a1\u4e1c\u4e0a\u6d77\u8662\u5b9e\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u4e0a\u6d77\u8662\u76db\u7d2f\u8ba1\u51cf\u63011%\u80a1\u4efd","source":"\u667a\u901a\u8d22\u7ecf","stocks":300828,"type":"news"},{"seq":668739848,"ctime":1749429063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668739848.shtml","title":"\u4ef7\u683c\u524d\u7ebf|\u5149\u4f0f\u9006\u53d8\u5668(2000W+)\u4ef7\u683c\u8fd1\u4e00\u4e2a\u6708\u65e0\u5f02\u52a8","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":300828,"type":"yidong"}]

2025-12-12,15.80,16.26,15.68,15.9200,46273,73714600,5.48;2025-12-11,16.23,16.32,15.82,15.8300,27940,44718300,3.31;2025-12-10,16.57,16.57,16.15,16.1800,25039,40807700,2.97;2025-12-09,16.72,16.84,16.47,16.5300,25014,41600500,2.96;2025-12-08,16.42,16.75,16.32,16.7200,28849,47997800,3.42;2025-12-05,15.97,16.45,15.83,16.4200,23629,38397200,2.80;2025-12-04,16.41,16.49,15.88,16.0200,22451,36121400,2.66;2025-12-03,16.58,16.58,16.26,16.3700,24141,39557600,2.86;2025-12-02,16.71,16.78,16.41,16.5200,20517,33874000,2.43;2025-12-01,16.65,16.91,16.60,16.7000,25933,43500900,3.07;2025-11-28,16.33,16.60,16.15,16.6000,23106,37867200,2.74;2025-11-27,16.10,16.48,16.05,16.3000,29586,48253200,3.50;2025-11-26,16.80,16.85,16.05,16.0900,45720,74807600,5.41;2025-11-25,16.69,17.01,16.58,16.8000,42911,72100900,5.08;2025-11-24,16.37,16.59,16.09,16.3300,41174,67126300,4.88;2025-11-21,16.80,17.25,16.10,16.1300,64721,106997900,7.66;2025-11-20,17.31,17.51,16.96,16.9600,64480,111107200,7.64;2025-11-19,17.10,17.64,16.94,17.3000,103397,178882400,12.25;2025-11-18,17.11,17.11,16.80,16.9400,34818,58858200,4.12;2025-11-17,17.21,17.40,16.90,17.0900,62140,106154400,7.36;2025-11-14,16.59,17.78,16.46,17.2200,108269,186279900,12.82;2025-11-13,16.52,16.72,16.36,16.6000,24469,40532000,2.90;2025-11-12,16.65,16.65,16.35,16.4600,24493,40277000,2.90;2025-11-11,16.64,16.66,16.52,16.6000,16833,27926900,1.99;2025-11-10,16.62,16.68,16.50,16.5600,21134,35024600,2.50;2025-11-07,16.74,16.81,16.55,16.5900,28093,46685200,3.33;2025-11-06,16.50,16.91,16.40,16.8100,36844,61447300,4.36;2025-11-05,16.43,16.54,16.28,16.5000,26832,44131900,3.18;2025-11-04,16.35,16.54,16.25,16.4900,34209,56054900,4.05;2025-11-03,16.40,16.40,16.18,16.3700,17250,28143700,2.04;2025-10-31,16.10,16.40,16.09,16.3100,21072,34382900,2.50;2025-10-30,16.30,16.40,16.10,16.1100,25178,40883400,2.98;2025-10-29,16.65,16.65,16.32,16.3700,28195,46358900,3.34;2025-10-28,16.40,16.66,16.36,16.6200,34290,56740200,4.06;2025-10-27,16.51,16.64,16.28,16.4900,31782,52266300,3.76;2025-10-24,16.26,16.56,16.26,16.5000,34602,56948600,4.10;2025-10-23,16.10,16.26,15.90,16.2600,25081,40372100,2.97;2025-10-22,16.02,16.29,15.91,16.1000,19116,30754200,2.26;2025-10-21,15.79,16.05,15.72,16.0400,21365,34051700,1.71;2025-10-20,15.46,15.74,15.46,15.7300,20863,32589700,1.67;2025-10-17,15.66,15.78,15.30,15.3000,21527,33418900,1.73;2025-10-16,15.96,15.99,15.61,15.6600,26074,41131600,2.09;2025-10-15,15.85,16.00,15.65,15.9600,23662,37510900,1.90;2025-10-14,16.05,16.30,15.73,15.8500,32729,52445200,2.62;2025-10-13,15.38,16.07,15.21,16.0500,35254,55572500,2.83;2025-10-10,16.06,16.35,16.01,16.1100,27310,44245800,2.19;2025-10-09,16.17,16.35,16.06,16.1700,27718,44977800,2.22;2025-09-30,16.38,16.38,16.06,16.0700,25518,41210000,2.05;2025-09-29,16.05,16.35,15.74,16.2700,31495,50923000,2.52;2025-09-26,16.25,16.33,15.89,16.0500,28330,45658300,2.27;2025-09-25,16.45,16.55,16.20,16.2200,28235,46234000,2.26;2025-09-24,16.14,16.68,15.91,16.4700,37956,62045500,3.04;2025-09-23,16.35,16.35,15.52,16.2000,36072,57260200,2.89;2025-09-22,16.16,16.38,16.00,16.3200,26736,43278600,2.14;2025-09-19,16.38,16.52,15.96,16.1000,40194,64957500,3.22;2025-09-18,16.80,17.01,16.20,16.4200,51264,85609300,4.11;2025-09-17,16.66,16.97,16.51,16.8300,38621,64955800,3.10;2025-09-16,16.35,16.60,16.21,16.5900,29417,48447000,2.36;2025-09-15,16.62,16.76,16.29,16.3600,27783,45530800,2.23;2025-09-12,16.56,16.75,16.39,16.6100,33155,55029200,2.66;2025-09-11,16.27,16.53,16.03,16.5300,34285,56011700,2.75;2025-09-10,16.24,16.36,16.11,16.2700,18852,30639300,1.51;2025-09-09,16.56,16.56,16.11,16.1800,21431,34883100,1.72;2025-09-08,16.25,16.49,16.21,16.4800,32441,53098700,2.60;2025-09-05,15.97,16.25,15.82,16.2300,35360,56921800,2.83;2025-09-04,15.99,16.24,15.73,15.9600,37638,60436200,3.02;2025-09-03,16.45,16.46,15.82,15.9200,34040,54869100,2.73;2025-09-02,16.57,16.75,15.96,16.3400,48499,78829900,3.89;2025-09-01,16.71,16.94,16.44,16.5200,48852,81495500,3.92;2025-08-29,16.90,17.06,16.61,16.7100,32282,54124500,2.59;2025-08-28,17.16,17.47,16.35,17.0100,58523,98954500,4.69;2025-08-27,18.00,18.01,17.12,17.1400,54635,96590000,4.38;2025-08-26,18.00,18.23,17.75,18.0000,48331,87018600,3.87;2025-08-25,18.18,18.20,17.78,17.9700,53483,96136900,4.29;2025-08-22,18.24,18.35,17.93,18.0800,56888,102909100,4.56;2025-08-21,18.75,18.75,18.10,18.1800,56213,103159800,4.51;2025-08-20,18.51,18.62,18.36,18.5800,42515,78655100,3.41;2025-08-19,18.65,18.78,18.36,18.6600,59275,110109600,4.75;2025-08-18,18.12,18.79,18.12,18.6500,81487,151117200,6.53;2025-08-15,17.60,18.24,17.53,18.1700,78276,141045500,6.28;2025-08-14,19.03,19.35,17.62,17.6400,135176,244454600,10.84;2025-08-13,18.33,18.66,18.07,18.6600,57564,106059700,4.61;2025-08-12,18.32,18.58,18.10,18.2300,31481,57449100,2.52;2025-08-11,18.11,18.34,17.98,18.3200,32505,59316300,2.61;2025-08-08,17.87,18.07,17.75,18.0700,25356,45381500,2.03;2025-08-07,18.09,18.16,17.88,17.9300,24968,44900300,2.00;2025-08-06,18.02,18.30,17.93,18.0900,38201,69354500,3.06;2025-08-05,17.75,18.08,17.75,18.0200,30855,55275100,2.47;2025-08-04,17.10,17.89,17.10,17.7500,36974,65194000,2.96;2025-08-01,17.17,17.43,17.14,17.2600,25854,44667700,2.07;2025-07-31,17.52,17.79,17.05,17.1700,35356,61370900,2.83;2025-07-30,17.76,17.82,17.41,17.5500,37319,65709300,2.99;2025-07-29,18.01,18.08,17.66,17.8500,32197,57401700,2.58;2025-07-28,17.74,18.04,17.60,17.9500,39065,69526300,3.13;2025-07-25,17.78,18.26,17.44,18.0000,50500,90321700,4.05;2025-07-24,17.70,17.85,17.58,17.6400,26174,46371200,2.10;2025-07-23,17.77,17.88,17.59,17.6900,35719,63254000,2.86;2025-07-22,18.08,18.32,17.76,17.8200,40342,72318800,3.23;2025-07-21,17.92,18.03,17.75,18.0000,43306,77558000,3.47;2025-07-18,18.27,18.35,18.00,18.0200,43986,79702900,3.53;2025-07-17,18.80,18.80,17.84,18.3500,82716,150288200,6.63;2025-07-16,17.18,18.38,17.18,18.2200,107883,193965600,8.65;2025-07-15,17.25,17.32,17.00,17.1700,31572,54064300,2.53;2025-07-14,17.03,17.40,16.83,17.3200,41787,71727200,3.35;2025-07-11,17.26,17.31,16.87,17.0300,46448,79106900,3.72;2025-07-10,17.26,17.38,16.86,17.3100,51980,89063300,4.17;2025-07-09,17.30,17.63,17.15,17.2600,62065,107498300,4.98;2025-07-08,17.08,17.58,16.81,17.3500,83317,143990600,6.68;2025-07-07,16.39,17.10,16.32,16.9900,85386,143916100,6.85;2025-07-04,16.52,17.00,16.40,16.4300,55600,92508500,4.46;2025-07-03,16.41,16.56,16.30,16.5200,26301,43217900,2.11;2025-07-02,16.58,16.58,16.21,16.3600,30648,50141900,2.46;2025-07-01,16.52,16.69,16.39,16.4900,37362,61621200,3.00;2025-06-30,16.35,16.55,16.30,16.5300,28694,47209900,2.30;2025-06-27,16.53,16.57,16.15,16.3500,35212,57445300,2.82;2025-06-26,16.52,16.63,16.40,16.4600,33250,54908800,2.67;2025-06-25,16.50,16.69,16.34,16.5200,44464,73268900,3.56;2025-06-24,15.93,16.52,15.90,16.5100,63254,103028500,5.07;2025-06-23,15.36,15.98,15.26,15.9000,24605,38685800,1.97;2025-06-20,15.61,15.91,15.40,15.4200,22301,34753600,1.79;2025-06-19,15.72,15.96,15.53,15.5900,21475,33809900,1.72;2025-06-18,15.75,15.87,15.54,15.8200,17282,27175800,1.39;2025-06-17,16.00,16.14,15.78,15.8000,21335,33956200,1.71;2025-06-16,15.83,16.19,15.83,15.9900,19724,31643600,1.58