[{"seq":672974440,"ctime":1764854207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672974440.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u63a7\u80a1\u80a1\u4e1c\u897f\u85cf\u5fb7\u9526\u8d28\u62bc100\u4e07\u80a1\u516c\u53f8\u80a1\u4efd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":672911242,"ctime":1764681181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672911242.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u63a7\u80a1\u80a1\u4e1c\u897f\u85cf\u5fb7\u9526\u89e3\u9664\u8d28\u62bc\u80a1\u4efd180\u4e07\u80a1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":672748634,"ctime":1764140994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672748634.shtml","title":"\u6c47\u901a\u80fd\u6e90\u7b49\u6210\u7acb\u82af\u6d4b\u534a\u5bfc\u4f53\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600605,"type":"yidong"},{"seq":672735560,"ctime":1764083121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672735560.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u63a7\u80a1\u80a1\u4e1c\u897f\u85cf\u5fb7\u9526\u8d28\u62bc550\u4e07\u80a1\u516c\u53f8\u80a1\u4efd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":672719326,"ctime":1764058229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672719326.shtml","title":"\u6c47\u901a\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651494.46\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600605,"type":"yidong"},{"seq":672487831,"ctime":1763111846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487831.shtml","title":"\u53f2\u4e0a\u6700\u957f\u201c\u53cc11\u201d \u53ef\u7b97\u8fc7\u5b8c\u4e86\uff01","source":"\u8d22\u95fb","stocks":600605,"type":"news"},{"seq":54722299,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54722299.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u4e0a\u6d77\u6c47\u901a\u80fd\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600605,"type":"notice"},{"seq":672045925,"ctime":1761603389,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672045925.shtml","title":"\u5e03\u5c40\u534a\u5bfc\u4f53\u5149\u7f69 \u6c47\u901a\u80fd\u6e90\u4e0e\u7ecd\u5174\u82af\u5174\u7b7e\u7f72\u80a1\u6743\u8f6c\u8ba9\u5408\u540c\u53d7\u8ba9\u5174\u534e\u82af7.43%\u80a1\u6743","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":671865875,"ctime":1760962171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671865875.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u516c\u53f8\u5bf9\u5174\u534e\u82af\u7684\u6295\u8d44\u4e8b\u9879\u6b63\u5728\u7a33\u6b65\u63a8\u8fdb\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600605,"type":"yidong"},{"seq":671643282,"ctime":1760098239,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671643282.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u516c\u53f8\u5bf9\u5916\u6295\u8d44\u79c1\u52df\u80a1\u6743\u57fa\u91d1\u5df2\u52df\u96c6\u5b8c\u6bd5 \u52df\u8d44\u89c4\u6a2124.73\u4ebf\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":671314186,"ctime":1758529496,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671314186.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u5143\u79be\u749e\u534e\u57fa\u91d1\u6240\u6295\u90e8\u5206\u9879\u76ee\u5df2\u4e0a\u5e02\u8f85\u5bfc\u5907\u6848\u6216\u62df\u88ab\u6536\u8d2d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"yidong"},{"seq":671155629,"ctime":1757943599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671155629.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u62df\u4e8e9\u670819\u65e5\u53c2\u52a0\u4e0a\u6d77\u8f96\u533a2025\u5e74\u534a\u5e74\u62a5\u4e1a\u7ee9\u8bf4\u660e\u4f1a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":670992998,"ctime":1757394182,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670992998.shtml","title":"\u96f6\u552e\u677f\u5757\u5348\u540e\u5feb\u901f\u62c9\u5347\uff0c\u4e09\u6c5f\u8d2d\u7269\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600605,"type":"news"},{"seq":670744949,"ctime":1756431541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670744949.shtml","title":"\u96f6\u552e\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u56fd\u5149\u8fde\u9501\u3001\u4e07\u8fb0\u96c6\u56e2\u53cc\u53cc\u521b\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600605,"type":"news"},{"seq":670640687,"ctime":1756172144,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670640687.shtml","title":"\u6c47\u901a\u80fd\u6e90\u62df\u4e8e9\u670810\u65e5\u53ec\u5f002025\u5e74\u7b2c\u4e8c\u6b21\u4e34\u65f6\u80a1\u4e1c\u4f1a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":670640630,"ctime":1756172063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670640630.shtml","title":"\u7a33\u5065\u7ecf\u8425+\u6295\u8d44\u786c\u79d1\u6280 \u6c47\u901a\u80fd\u6e90\u4e0a\u534a\u5e74\u6263\u975e\u51c0\u5229\u6da6\u7a33\u4e2d\u6709\u589e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":53833489,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53833489.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600605,"type":"notice"},{"seq":53833475,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53833475.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600605,"type":"notice"},{"seq":670339989,"ctime":1755071943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670339989.shtml","title":"\u6c47\u901a\u80fd\u6e90\u201c\u7275\u624b\u201d\u5f20\u6c5d\u4eac\u53c2\u80a1\u5149\u7f69\u4f01\u4e1a \u5546\u529e\u79df\u8d41\u4e3b\u4e1a\u5c06\u8f6c\u578b\u786c\u79d1\u6280\uff1f","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":600605,"type":"news"},{"seq":670327824,"ctime":1755043457,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670327824.shtml","title":"\u521b\u6295\u4eba\u201c\u5165\u4e3b\u201d\u540e\uff0c\u6c47\u901a\u80fd\u6e90\u62df\u8fd12\u4ebf\u643a\u624b\u201c\u82af\u7247\u6559\u7236\u201d\u5e03\u5c40\u5149\u7f69\uff0c\u6295\u8d44\u6807\u7684\u8fd8\u6ca1\u76c8\u5229","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":600605,"type":"news"},{"seq":670308323,"ctime":1754984385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670308323.shtml","title":"\u6c47\u901a\u80fd\u6e90\u80a1\u6743\u6295\u8d44\u5174\u534e\u82af \u8fdb\u519b\u667a\u80fd\u5236\u9020\u8d5b\u9053","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600605,"type":"news"},{"seq":670300690,"ctime":1754960997,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670300690.shtml","title":"\u6c47\u901a\u80fd\u6e90\u62df\u6536\u8d2d\u5174\u534e\u82af\u90e8\u5206\u80a1\u6743 \u52a0\u7801\u5e03\u5c40\u534a\u5bfc\u4f53\u8bbe\u5907\u9886\u57df","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":670292867,"ctime":1754920611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670292867.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u62df\u901a\u8fc7\u80a1\u6743\u8f6c\u8ba9\u53ca\u589e\u8d44\u65b9\u5f0f\u83b7\u5f97\u5174\u534e\u82af7.43%\u80a1\u6743\uff0c\u603b\u4ea4\u6613\u5bf9\u4ef7\u4e3a1.95\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600605,"type":"yidong"},{"seq":669734032,"ctime":1752824782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734032.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u8dcc-1.11%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.8%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600605,"type":"yidong"},{"seq":53234607,"ctime":1752509244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53234607.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600605,"type":"notice"},{"seq":669038079,"ctime":1750372738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669038079.shtml","title":"\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\uff0c\u8054\u624b\u53c2\u6295","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5434\u541b","stocks":600605,"type":"news"},{"seq":669022863,"ctime":1750328328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669022863.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u5b50\u516c\u53f8\u62df\u51fa\u8d443000\u4e07\u5143\u53c2\u4e0e\u6295\u8d44\u4ea7\u4e1a\u57fa\u91d1","source":"\u8d22\u95fb","stocks":600605,"type":"news"},{"seq":669022187,"ctime":1750326443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669022187.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u5b50\u516c\u53f8\u62df\u51fa\u8d443000\u4e07\u5143\u53c2\u4e0e\u6295\u8d44\u4ea7\u4e1a\u57fa\u91d1 \u540e\u8005\u91cd\u70b9\u5173\u6ce8\u4ee5\u534a\u5bfc\u4f53\u548c\u667a\u80fd\u5236\u9020\u4e3a\u6838\u5fc3\u7684\u786c\u79d1\u6280\u9886\u57df","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600605,"type":"news"}]
2025-12-10,28.13,28.32,27.80,27.9800,11256,31574300,0.55;2025-12-09,28.30,28.58,28.01,28.3200,19175,54288400,0.93;2025-12-08,28.32,28.32,27.66,28.0500,25684,71694500,1.25;2025-12-05,29.10,29.10,28.01,28.3100,15104,42598300,0.73;2025-12-04,29.42,29.42,28.56,28.7900,17370,50056400,0.84;2025-12-03,29.20,29.64,28.60,29.4000,20284,59105400,0.98;2025-12-02,29.55,29.76,29.10,29.2300,12171,35792400,0.59;2025-12-01,30.84,30.84,29.40,29.6500,21374,63695400,1.04;2025-11-28,29.25,31.18,29.05,30.0900,38697,116672100,1.88;2025-11-27,28.86,29.60,28.85,29.2600,17141,50379200,0.83;2025-11-26,28.82,29.14,28.71,28.8500,9864,28481700,0.48;2025-11-25,28.97,29.66,28.97,29.0200,17760,52113300,0.86;2025-11-24,27.50,29.50,27.50,28.9900,36700,104946700,1.78;2025-11-21,27.65,28.59,27.22,27.5400,22414,62435800,1.09;2025-11-20,28.12,28.35,27.55,27.8600,16917,47220700,0.82;2025-11-19,28.80,28.91,27.99,28.1000,17490,49409300,0.85;2025-11-18,28.28,29.10,28.28,28.8000,20252,58321800,0.98;2025-11-17,29.10,29.10,28.00,28.5700,22938,65163500,1.11;2025-11-14,28.63,29.28,28.52,29.1000,24975,72499500,1.21;2025-11-13,28.57,29.13,28.57,28.7200,25431,73352600,1.23;2025-11-12,29.38,29.38,28.45,28.6700,30179,86652100,1.46;2025-11-11,29.86,30.00,29.26,29.3200,26424,77965900,1.28;2025-11-10,30.29,30.56,29.65,29.7700,25082,75024800,1.22;2025-11-07,30.55,30.64,30.22,30.2600,12268,37224500,0.59;2025-11-06,30.96,30.96,30.45,30.5300,13832,42358300,0.67;2025-11-05,30.45,31.06,30.31,30.8200,16582,51037400,0.80;2025-11-04,31.03,31.11,30.31,30.4500,25595,78396500,1.24;2025-11-03,31.36,31.66,31.00,31.1000,17789,55618100,0.86;2025-10-31,31.15,31.40,30.80,31.1700,15905,49415800,0.77;2025-10-30,31.17,31.53,30.70,31.3900,23327,72697700,1.13;2025-10-29,31.72,31.78,31.10,31.2800,29103,91117700,1.41;2025-10-28,34.50,34.50,31.50,31.7300,97320,314956300,4.72;2025-10-27,33.54,34.95,33.00,34.5900,53248,181489300,2.58;2025-10-24,33.66,33.72,33.18,33.5500,19699,65923700,0.95;2025-10-23,33.99,34.02,33.30,33.5200,21462,72197000,1.04;2025-10-22,32.80,33.99,32.75,33.9300,42038,141511100,2.04;2025-10-21,32.42,32.65,31.96,32.4600,20289,65507200,0.98;2025-10-20,33.58,33.60,32.20,32.3200,23440,76661700,1.14;2025-10-17,32.75,33.95,32.41,33.3500,35933,120143600,1.74;2025-10-16,31.39,33.80,31.12,32.7400,48436,159497500,2.35;2025-10-15,31.39,31.45,30.93,31.3200,14526,45295800,0.70;2025-10-14,32.15,32.50,31.10,31.2600,26475,84286200,1.28;2025-10-13,32.50,32.50,31.25,32.0300,25348,80290400,1.23;2025-10-10,32.71,32.85,32.50,32.7200,12220,40003700,0.59;2025-10-09,33.90,33.90,32.66,32.7200,37398,123006300,1.81;2025-09-30,34.15,34.28,33.60,33.7600,23362,78920400,1.13;2025-09-29,33.81,34.34,33.70,34.0200,30170,102670500,1.46;2025-09-26,35.00,35.00,33.90,33.9500,32247,110777800,1.56;2025-09-25,35.70,36.05,34.86,35.0000,43674,155212300,2.12;2025-09-24,34.17,36.28,34.17,35.4500,62474,220810000,3.03;2025-09-23,34.36,35.87,34.36,34.6800,50842,178468500,2.46;2025-09-22,34.22,34.52,33.84,34.3000,24804,84976900,1.20;2025-09-19,33.12,34.80,33.12,34.2300,66602,228848800,3.23;2025-09-18,33.38,33.60,32.88,33.0600,25812,85687900,1.25;2025-09-17,33.41,34.86,33.33,33.4000,29847,101200000,1.45;2025-09-16,33.27,33.79,32.82,33.3000,24468,81375800,1.19;2025-09-15,33.50,33.68,32.94,33.3700,23546,78433400,1.14;2025-09-12,34.17,34.40,33.50,33.6100,30889,104279200,1.50;2025-09-11,34.70,35.03,34.19,34.3000,33517,115578500,1.62;2025-09-10,34.77,34.90,34.24,34.7600,25155,86918600,1.22;2025-09-09,33.41,34.90,33.02,34.7700,55140,189732900,2.67;2025-09-08,32.68,33.80,32.68,33.3800,35677,119082900,1.73;2025-09-05,33.23,33.23,32.42,32.6700,22419,73158600,1.09;2025-09-04,33.00,33.38,32.50,32.8900,24464,80332800,1.19;2025-09-03,33.12,33.43,32.74,32.8900,15097,49815500,0.73;2025-09-02,33.89,33.99,32.60,33.1900,32764,108503400,1.59;2025-09-01,34.54,34.54,33.88,33.8800,34840,118656700,1.69;2025-08-29,32.70,34.83,32.40,34.1600,79771,272757600,3.87;2025-08-28,33.10,33.75,32.05,32.5500,59456,194312900,2.88;2025-08-27,34.92,34.98,33.00,33.5000,55990,191308200,2.71;2025-08-26,35.23,35.32,34.85,34.9200,28096,98204000,1.36;2025-08-25,35.00,35.23,34.77,35.2200,34759,121533600,1.69;2025-08-22,35.25,35.58,34.17,34.9100,53018,184956400,2.57;2025-08-21,35.45,35.85,35.00,35.0500,47088,165573200,2.28;2025-08-20,36.17,36.30,35.55,35.6500,35553,127574800,1.72;2025-08-19,36.00,36.35,35.35,36.1600,53598,191703500,2.60;2025-08-18,37.01,37.01,35.90,36.0200,68987,251056300,3.34;2025-08-15,36.99,37.40,36.26,36.7000,59023,216223400,2.86;2025-08-14,37.35,37.55,36.19,36.8500,67578,249147200,3.28;2025-08-13,38.88,39.48,37.46,37.5200,102325,390662100,4.96;2025-08-12,39.90,39.99,37.37,38.6600,171431,657805100,8.31;2025-08-11,37.80,40.80,37.80,40.7800,156813,621226600,7.60;2025-08-08,37.69,37.75,36.85,37.0900,22608,84006000,1.10;2025-08-07,38.29,38.52,37.45,37.7100,24999,94442600,1.21;2025-08-06,38.13,38.85,38.04,38.3300,30844,118560100,1.50;2025-08-05,37.55,38.40,37.55,38.3500,28542,108686400,1.38;2025-08-04,37.40,37.93,36.92,37.8900,32335,120784900,1.57;2025-08-01,36.49,37.80,36.49,37.8000,37511,139456900,1.82;2025-07-31,38.25,38.69,36.65,36.7600,41779,156250900,2.03;2025-07-30,38.99,39.06,38.02,38.2000,30192,115773500,1.46;2025-07-29,38.52,39.40,38.35,39.0600,29717,115602700,1.44;2025-07-28,39.80,39.89,38.20,38.5100,43371,167723000,2.10;2025-07-25,39.50,39.77,39.18,39.7000,22732,89887400,1.10;2025-07-24,38.65,40.24,38.44,39.5000,48187,189269600,2.34;2025-07-23,38.30,38.83,37.85,38.6700,31367,120352600,1.52;2025-07-22,38.65,39.30,38.03,38.1300,30126,116044500,1.46;2025-07-21,38.29,38.60,38.05,38.5200,34096,130645600,1.65;2025-07-18,38.36,38.39,37.70,38.1500,23200,88261900,1.12;2025-07-17,38.05,38.76,37.80,38.3700,24475,93803300,1.19;2025-07-16,37.58,38.25,37.58,38.0400,24963,94627200,1.21;2025-07-15,39.00,39.00,37.30,37.7800,47101,178581700,2.28;2025-07-14,36.28,38.80,36.06,38.4200,77482,293910500,3.76;2025-07-11,36.36,36.40,35.95,36.1200,22754,82255300,1.10;2025-07-10,36.63,36.79,36.13,36.4000,16704,60779100,0.81;2025-07-09,36.81,36.99,36.49,36.5200,14493,53164900,0.70;2025-07-08,37.18,37.31,36.60,36.8700,28072,103594600,1.36;2025-07-07,36.28,37.46,36.15,37.3000,35165,130121400,1.70;2025-07-04,36.71,37.60,36.23,36.2700,25654,94596100,1.24;2025-07-03,35.88,37.31,35.88,36.7100,27077,99722600,1.31;2025-07-02,36.91,37.12,36.01,36.0800,25933,94502900,1.26;2025-07-01,37.27,37.78,36.80,36.9600,28188,105061400,1.37;2025-06-30,36.59,37.80,36.59,37.2900,30612,114208900,1.48;2025-06-27,35.74,36.69,35.30,36.6100,20587,74583000,1.00;2025-06-26,36.00,36.16,35.52,35.5600,13364,47798300,0.65;2025-06-25,35.83,36.43,35.26,36.0000,24199,86691400,1.17;2025-06-24,35.23,35.87,34.82,35.8100,21380,75707600,1.04;2025-06-23,35.10,35.79,34.61,35.2400,24009,84515700,1.16;2025-06-20,35.95,36.85,35.51,35.5300,15796,56942700,0.77;2025-06-19,36.22,36.30,35.85,35.8500,16465,59288100,0.80;2025-06-18,36.83,36.83,35.92,36.0900,16000,57874300,0.78;2025-06-17,36.32,37.50,36.05,36.8600,25928,95054400,1.26;2025-06-16,35.95,36.45,35.60,36.1700,15583,56249800,0.76;2025-06-13,36.80,36.82,35.91,35.9500,25329,91714700,1.23;2025-06-12,37.33,37.50,36.90,36.9000,15939,59063800,0.77;2025-06-11,37.61,37.79,37.08,37.1000,18533,69158100,0.90