[{"seq":672926597,"ctime":1764747532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672926597.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6570\u4e3a31019\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300831,"type":"yidong"},{"seq":672785325,"ctime":1764237619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672785325.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u6d3e\u745e\u80a1\u4efd(300831)\u65b0\u5f52\u7c7b\u4e8e\u56fd\u4f01\u6539\u9769-\u9655\u897f\u56fd\u4f01\u6539\u9769\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":300831,"type":"yidong"},{"seq":672721646,"ctime":1764063526,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672721646.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u622a\u81f311\u670820\u65e5\u80a1\u4e1c\u603b\u657031307\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300831,"type":"yidong"},{"seq":672717987,"ctime":1764056638,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672717987.shtml","title":"\u897f\u5b89\u6d3e\u745e\u529f\u7387\u534a\u5bfc\u4f53\u53d8\u6d41\u6280\u672f\u80a1\u4efd\u6709\u9650\u516c\u53f8\u4eae\u76f8\u7b2c\u4e8c\u5341\u4e8c\u5c4a\u4e2d\u56fd\u56fd\u9645\u534a\u5bfc\u4f53\u535a\u89c8\u4f1a","source":"\u6d3e\u745e\u80a1\u4efd\u5b98\u5fae","author":"\u6d3e\u745e\u80a1\u4efd","stocks":300831,"type":"yidong"},{"seq":672461573,"ctime":1763032133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672461573.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u622a\u81f311\u670810\u65e5\u80a1\u4e1c\u603b\u657032732\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300831,"type":"yidong"},{"seq":672129471,"ctime":1761817190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672129471.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u516c\u53f8\u4e1a\u7ee9\u6ce2\u52a8\u4e3b\u8981\u7cfb\u62a5\u544a\u671f\u53d7\u5ba2\u6237\u9879\u76ee\u8fdb\u5c55\u7684\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300831,"type":"yidong"},{"seq":54603743,"ctime":1761494850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251027\/54603743.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300831,"type":"notice"},{"seq":671882945,"ctime":1761011619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671882945.shtml","title":"\u6d3e\u745e\u80a1\u4efd-\u897f\u5b89\u6d3e\u745e\u529f\u7387\u534a\u5bfc\u4f53\u53d8\u6d41\u6280\u672f\u80a1\u4efd\u6709\u9650\u516c\u53f8\u53c2\u4e0e\u4fee\u8ba2\u7684\u4e24\u9879\u56fd\u9645\u6807\u51c6\u6b63\u5f0f\u53d1\u5e03","source":"\u6d3e\u745e\u80a1\u4efd\u5b98\u7f51","stocks":300831,"type":"yidong"},{"seq":671858247,"ctime":1760956758,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671858247.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u4ea7\u54c1\u4e3b\u8981\u5e94\u7528\u4e8e\u76f4\u6d41\u8f93\u7535\u53ca\u5927\u529f\u7387\u7535\u6e90\u53d8\u6362\u7b49\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300831,"type":"yidong"},{"seq":671750835,"ctime":1760519364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671750835.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u4e8c\u7ea7\u5e02\u573a\u80a1\u7968\u4ef7\u683c\u53d7\u591a\u79cd\u56e0\u7d20\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300831,"type":"yidong"},{"seq":671695286,"ctime":1760359180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671695286.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u60c5\u51b5\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300831,"type":"yidong"},{"seq":671695208,"ctime":1760359162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671695208.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6570\u4e3a32526\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300831,"type":"yidong"},{"seq":671508386,"ctime":1759141373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671508386.shtml","title":"100\u80a1\u5206\u7ea2\u4e0d\u52301\u5143\uff01A\u80a110\u5bb6\u516c\u53f8\u4e2d\u671f\u5206\u7ea2\u6bcf\u80a1\u4e0d\u8db31\u5206\uff0c\u6709\u516c\u53f8\u5206\u7ea2\u603b\u989d\u7ea6300\u4e07","source":"\u65f6\u4ee3\u5468\u62a5","stocks":300831,"type":"news"},{"seq":671354772,"ctime":1758623943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671354772.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6570\u4e3a32372\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300831,"type":"yidong"},{"seq":671354696,"ctime":1758623932,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671354696.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u516c\u53f8\u662f\u7279\u9ad8\u538b\u76f4\u6d41\u8f93\u7535\u5de5\u7a0b\u91cd\u8981\u8bbe\u5907\u6362\u6d41\u9600\u7528\u6838\u5fc3\u5668\u4ef6\u7684\u4e3b\u8981\u4f9b\u5e94\u5546","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300831,"type":"yidong"},{"seq":671031182,"ctime":1757495413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671031182.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u622a\u81f32025\u5e748\u670829\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6570\u4e3a33727\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300831,"type":"yidong"},{"seq":671031155,"ctime":1757495369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671031155.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u7ee7\u7eed\u52aa\u529b\u5b8c\u6210\u5404\u9879\u7ecf\u8425\u76ee\u6807\u548c\u5de5\u4f5c\u4efb\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300831,"type":"yidong"},{"seq":670890700,"ctime":1756976951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670890700.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u4ea7\u54c1\u4e3b\u8981\u4e3a\u5927\u529f\u7387\u534a\u5bfc\u4f53\u5668\u4ef6\u3001\u5927\u529f\u7387\u7535\u6e90\u53d8\u6362\u88c5\u7f6e\u4ee5\u53ca\u6d4b\u8bd5\u53ca\u975e\u6807\u8bbe\u5907","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300831,"type":"yidong"},{"seq":670832631,"ctime":1756807118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670832631.shtml","title":"\u6d3e\u745e\u80a1\u4efd\u4e0e\u897f\u7535\u6240\u6218\u7565\u5408\u4f5c\uff0c\u62df\u8054\u5408\u5f00\u5c55\u4ee5\u4e2d\u9ad8\u538bIGBT\u4e3a\u4ee3\u8868\u7684\u529f\u7387\u5668\u4ef6\u7814\u53d1\u5236\u9020","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300831,"type":"news"},{"seq":670831144,"ctime":1756803246,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670831144.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u4e0e\u897f\u7535\u6240\u7b7e\u8ba2\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300831,"type":"news"},{"seq":53885875,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53885875.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300831,"type":"notice"},{"seq":53886227,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53886227.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300831,"type":"notice"},{"seq":53885877,"ctime":1756224078,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53885877.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u5173\u4e8e\u6e05\u7b97\u6ce8\u9500\u63a7\u80a1\u5b50\u516c\u53f8\u66a8\u5173\u8054\u4ea4\u6613\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300831,"type":"notice"},{"seq":670579529,"ctime":1755862802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670579529.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u505a\u597d\u7ecf\u8425\uff0c\u63d0\u5347\u516c\u53f8\u4ef7\u503c\uff0c\u56de\u62a5\u6295\u8d44\u8005","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300831,"type":"yidong"},{"seq":670348207,"ctime":1755085224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670348207.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u622a\u81f32025\u5e748\u67088\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6570\u4e3a34626\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300831,"type":"yidong"},{"seq":670340384,"ctime":1755072655,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670340384.shtml","title":"\u6d3e\u745e\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652419.38\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300831,"type":"yidong"},{"seq":669841683,"ctime":1753259962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669841683.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u4ea7\u54c1\u5df2\u5e94\u7528\u4e8e\u5305\u62ec\u4e09\u5ce1\u5de5\u7a0b\u5728\u5185\u7684\u6211\u56fd\u7edd\u5927\u591a\u6570\u8d85\u9ad8\u538b\u3001\u7279\u9ad8\u538b\u76f4\u6d41\u8f93\u7535\u5de5\u7a0b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300831,"type":"yidong"},{"seq":669813192,"ctime":1753180768,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669813192.shtml","title":"\u6d3e\u745e\u80a1\u4efd\uff1a\u622a\u81f32025\u5e747\u670818\u65e5\u80a1\u4e1c\u603b\u6570\u4e3a34657\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300831,"type":"yidong"}]

2025-12-15,13.23,13.39,13.18,13.1900,26646,35353000,1.44;2025-12-12,13.28,13.46,13.21,13.3300,27082,36196300,1.47;2025-12-11,13.50,13.51,13.27,13.2900,27844,37254200,1.51;2025-12-10,13.57,13.62,13.35,13.5100,39670,53463300,2.15;2025-12-09,13.64,13.66,13.54,13.5700,23088,31402900,1.25;2025-12-08,13.63,13.72,13.52,13.6400,32313,44106100,1.75;2025-12-05,13.32,13.58,13.25,13.5600,34723,46815200,1.88;2025-12-04,13.30,13.41,13.20,13.3400,23018,30664700,1.25;2025-12-03,13.36,13.45,13.30,13.3700,23324,31174200,1.26;2025-12-02,13.41,13.54,13.34,13.4200,20866,27980200,1.13;2025-12-01,13.38,13.51,13.32,13.4800,34244,46037000,1.86;2025-11-28,13.25,13.40,13.18,13.4000,25998,34605700,1.41;2025-11-27,13.10,13.49,13.10,13.2700,33192,44208200,1.80;2025-11-26,13.30,13.38,13.08,13.0800,32601,43136700,1.77;2025-11-25,13.28,13.54,13.23,13.3600,35551,47640200,1.93;2025-11-24,13.02,13.25,13.01,13.2200,31084,40772900,1.68;2025-11-21,13.50,13.61,12.91,12.9600,59036,77624600,3.20;2025-11-20,13.69,13.78,13.52,13.5700,32862,44756400,1.78;2025-11-19,13.87,13.88,13.57,13.6400,45484,62241500,2.47;2025-11-18,13.93,13.98,13.81,13.8800,34216,47561100,1.85;2025-11-17,13.86,13.97,13.84,13.9400,26612,37018500,1.44;2025-11-14,14.01,14.06,13.85,13.8700,34499,48128300,1.87;2025-11-13,14.01,14.09,13.94,14.0200,41804,58625200,2.27;2025-11-12,14.19,14.19,13.87,13.9800,41529,58154900,2.25;2025-11-11,14.30,14.32,14.14,14.1800,37441,53252600,2.03;2025-11-10,14.19,14.29,14.16,14.2300,52643,74871500,2.85;2025-11-07,14.38,14.38,14.16,14.2100,70011,99681100,3.79;2025-11-06,14.25,14.74,14.19,14.4500,140267,204072000,7.60;2025-11-05,13.68,14.30,13.64,14.2300,100448,141515200,5.44;2025-11-04,13.79,14.11,13.70,13.8300,60518,84012300,3.28;2025-11-03,13.68,13.78,13.48,13.7800,39937,54354000,2.16;2025-10-31,13.57,13.81,13.55,13.6800,41781,57141700,2.26;2025-10-30,13.93,13.94,13.62,13.6200,53899,74141000,2.92;2025-10-29,14.04,14.07,13.82,13.9000,45032,62512500,2.44;2025-10-28,14.02,14.19,13.92,14.0200,48179,67680200,2.61;2025-10-27,14.31,14.40,13.98,14.1300,91583,129701000,4.96;2025-10-24,14.11,14.41,14.11,14.4100,52346,74979300,2.84;2025-10-23,14.07,14.15,13.90,14.1100,31138,43550200,1.69;2025-10-22,14.11,14.18,14.00,14.1300,30614,43153300,1.66;2025-10-21,14.02,14.21,13.94,14.2000,40522,57275600,2.20;2025-10-20,13.84,14.10,13.84,14.0000,40730,56943100,2.21;2025-10-17,14.28,14.40,13.70,13.7000,65463,91473100,3.55;2025-10-16,14.28,14.55,14.17,14.3500,76363,110072400,4.14;2025-10-15,14.07,14.44,14.02,14.2500,49065,69506300,2.66;2025-10-14,14.44,14.55,14.02,14.0500,61265,87265700,3.32;2025-10-13,14.00,14.48,13.75,14.4400,63974,90888500,3.47;2025-10-10,14.57,14.57,14.31,14.3600,66754,96098500,3.62;2025-10-09,14.54,14.79,14.46,14.6400,75589,110892700,4.10;2025-09-30,14.37,14.57,14.33,14.4300,46737,67601900,2.53;2025-09-29,14.34,14.40,14.07,14.3200,50664,72373100,2.75;2025-09-26,14.45,14.62,14.37,14.3700,52465,75967000,2.84;2025-09-25,14.56,14.65,14.44,14.4500,58687,85233300,3.18;2025-09-24,14.03,14.62,13.95,14.5500,91706,132232100,4.97;2025-09-23,14.31,14.33,13.65,14.1000,74891,104258800,4.06;2025-09-22,14.29,14.32,14.12,14.2500,40292,57311500,2.18;2025-09-19,14.41,14.57,14.18,14.2200,52084,74722000,2.82;2025-09-18,14.66,14.81,14.28,14.4400,84297,123299500,4.57;2025-09-17,14.61,14.76,14.52,14.6200,53043,77715900,2.88;2025-09-16,14.50,14.63,14.41,14.6100,47198,68656800,2.56;2025-09-15,14.73,14.88,14.49,14.4900,47940,69975800,2.60;2025-09-12,14.56,14.68,14.45,14.5200,59353,86542600,3.22;2025-09-11,14.22,14.55,14.09,14.5400,64954,93451400,3.52;2025-09-10,14.27,14.38,14.21,14.2200,36080,51482900,1.96;2025-09-09,14.51,14.51,14.19,14.2700,53971,77258400,2.93;2025-09-08,14.68,14.68,14.41,14.5600,79630,115819200,4.32;2025-09-05,14.12,15.22,14.11,14.7400,133015,195378300,7.21;2025-09-04,14.38,14.53,13.99,14.1600,66589,95121200,3.61;2025-09-03,14.75,14.82,14.35,14.3900,77018,112163400,4.17;2025-09-02,15.21,15.27,14.49,14.6500,110564,162810700,5.99;2025-09-01,15.18,15.55,15.14,15.2200,83576,128161600,4.53;2025-08-29,15.52,15.53,15.07,15.1300,88922,135481900,4.82;2025-08-28,15.30,15.57,14.85,15.5300,133344,203861200,7.23;2025-08-27,15.78,15.98,15.25,15.2700,203030,317201800,11.01;2025-08-26,15.98,16.05,15.77,15.9800,90424,144099200,4.90;2025-08-25,16.01,16.25,15.89,16.0000,145534,233563900,7.89;2025-08-22,15.72,16.14,15.71,16.0500,141951,226672300,7.69;2025-08-21,15.95,15.99,15.66,15.7900,85738,135608900,4.65;2025-08-20,15.76,15.86,15.60,15.8600,83301,131307800,4.52;2025-08-19,15.85,15.88,15.67,15.7400,80094,126138400,4.34;2025-08-18,15.77,15.90,15.63,15.8500,100466,158836900,5.45;2025-08-15,15.45,15.66,15.39,15.6400,73262,114127600,3.97;2025-08-14,15.80,15.86,15.42,15.4200,98713,154269500,5.35;2025-08-13,15.74,15.85,15.63,15.8200,101932,160676300,5.53;2025-08-12,15.56,15.75,15.41,15.7500,99221,154870800,5.38;2025-08-11,15.47,15.60,15.41,15.5600,68699,106580000,3.72;2025-08-08,15.62,15.63,15.29,15.5200,85452,131967400,4.63;2025-08-07,15.38,15.75,15.35,15.6200,127240,198302000,6.90;2025-08-06,15.38,15.41,15.29,15.3900,63871,98151200,3.46;2025-08-05,15.21,15.45,15.17,15.3900,68138,104289300,3.69;2025-08-04,14.94,15.21,14.91,15.1900,40532,61252700,2.20;2025-08-01,15.08,15.16,14.94,15.1100,44131,66559800,2.39;2025-07-31,15.14,15.39,14.92,15.0100,70380,106615700,3.81;2025-07-30,15.23,15.40,15.06,15.2000,65414,99589300,3.55;2025-07-29,15.29,15.37,15.15,15.2900,64720,98639400,3.51;2025-07-28,15.30,15.42,15.23,15.2900,73490,112476400,3.98;2025-07-25,15.37,15.42,15.16,15.3200,105695,161319300,5.73;2025-07-24,15.40,15.57,15.30,15.4200,124341,191611600,6.74;2025-07-23,16.50,16.68,15.33,15.3900,224369,355335500,12.16;2025-07-22,15.45,15.78,15.36,15.6800,149726,233127500,8.12;2025-07-21,15.06,15.62,15.06,15.4800,140262,216119000,7.60;2025-07-18,15.03,15.09,14.85,14.9900,61828,92530100,3.35;2025-07-17,14.84,14.98,14.75,14.9600,54839,81772100,2.97;2025-07-16,14.76,14.98,14.74,14.8300,56706,84369800,3.07;2025-07-15,14.95,15.04,14.60,14.8000,63330,93747100,3.43;2025-07-14,14.76,14.92,14.67,14.9100,55211,81969000,2.99;2025-07-11,14.71,14.84,14.55,14.8100,56605,83380100,3.07;2025-07-10,14.73,14.80,14.63,14.7300,45481,66960100,2.47;2025-07-09,14.74,14.84,14.67,14.7200,56541,83471800,3.06;2025-07-08,14.57,14.80,14.57,14.7900,61338,90454300,3.32;2025-07-07,14.53,14.69,14.45,14.6000,46761,68080900,2.53;2025-07-04,14.66,14.71,14.46,14.4800,63310,92195700,3.43;2025-07-03,14.61,14.95,14.54,14.7700,87029,128049700,4.72;2025-07-02,14.75,14.75,14.48,14.5700,71120,103871400,3.86;2025-07-01,14.61,14.93,14.56,14.7200,96662,142516400,5.24;2025-06-30,14.55,14.64,14.51,14.6300,54532,79582400,2.96;2025-06-27,14.48,14.56,14.37,14.5000,64068,92857000,3.47;2025-06-26,14.45,14.54,14.32,14.3600,63092,91092200,3.42;2025-06-25,14.28,14.49,14.21,14.4600,68827,98866700,3.73;2025-06-24,13.92,14.30,13.92,14.2900,62654,88943200,3.40;2025-06-23,13.49,13.97,13.45,13.9600,43307,59938700,2.35;2025-06-20,13.77,14.05,13.71,13.7200,48155,66656200,2.61;2025-06-19,14.11,14.20,13.74,13.7800,60966,85172000,3.30;2025-06-18,14.04,14.20,13.99,14.1400,42924,60560100,2.33;2025-06-17,14.00,14.08,13.93,14.0800,40831,57195200,2.21