[{"seq":673028759,"ctime":1765165784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673028759.shtml","title":"\u901a\u8fbe\u7535\u6c14\u52a9\u529b\u201c\u9aa8\u52a8\u667a\u6167\u533b\u7597\u8f66\u201d\u6b63\u5f0f\u4e0a\u7ebf\uff0c\u9aa8\u79d1\u670d\u52a1\u8fc8\u5165\u79fb\u52a8\u65b0\u7eaa\u5143","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":672992064,"ctime":1764924362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672992064.shtml","title":"\u559c\u62a5\uff01\u901a\u8fbe\u7535\u6c14\u5165\u9009\u7701\u79d1\u534f\u201c\u767e\u5bb6\u7ad9\u70b9\u201d\u521b\u65b0\u6848\u4f8b\u96c6\u9526\uff0c\u6210\u679c\u8f6c\u5316\u521b\u65b0\u5b9e\u8df5\u83b7\u7701\u7ea7\u6743\u5a01\u8ba4\u53ef","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":672652342,"ctime":1763717443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672652342.shtml","title":"\u559c\u62a5 \uff01\u901a\u8fbe\u7535\u6c14\u5165\u9009\u201c\u5e7f\u4e1c\u7701\u5236\u9020\u4e1a\u4f01\u4e1a500\u5f3a\u201d","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":672587699,"ctime":1763538322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672587699.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u65e0\u4eba\u7269\u6d41\u8f66\u9879\u76ee\u76ee\u524d\u5904\u4e8e\u6280\u672f\u7814\u7a76\u9636\u6bb5","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603390,"type":"yidong"},{"seq":54677425,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54677425.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u5e7f\u5dde\u901a\u8fbe\u6c7d\u8f66\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603390,"type":"notice"},{"seq":672095500,"ctime":1761728425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672095500.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da62315.16\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f840.91%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603390,"type":"yidong"},{"seq":671865855,"ctime":1760962171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671865855.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u516c\u53f8\u62df\u4e8e2025\u5e7410\u670830\u65e5\u5728\u4e0a\u4ea4\u6240\u7f51\u7ad9\u53ca\u6307\u5b9a\u5a92\u4f53\u62ab\u9732\u7684\u5b9a\u671f\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603390,"type":"yidong"},{"seq":671631998,"ctime":1760080059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671631998.shtml","title":"\u901a\u8fbe\u7535\u6c142025\u6bd4\u5229\u65f6\u4e16\u754c\u5ba2\u8f66\u5c55\u5706\u6ee1\u6536\u5b98\uff0c\u521b\u65b0\u6280\u672f\u83b7\u56fd\u9645\u5173\u6ce8","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":671453781,"ctime":1758877591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671453781.shtml","title":"BICES 2025\u5706\u6ee1\u95ed\u5e55\uff0c\u901a\u8fbe\u7535\u6c14\u4ee5\u521b\u65b0\u6280\u672f\u52a9\u529b\u5de5\u7a0b\u673a\u68b0\u7eff\u8272\u667a\u80fd\u672a\u6765\uff01","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":671353139,"ctime":1758619359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671353139.shtml","title":"\u5f70\u663e\u5236\u9020\u529b\u91cf\uff01\u901a\u8fbe\u7535\u6c14\u643a\u667a\u80fd\u70ed\u7ba1\u7406\u7cfb\u7edf\u4eae\u76f8\u7b2c\u5341\u4e03\u5c4a\u4e2d\u56fd\uff08\u5317\u4eac\uff09\u5de5\u7a0b\u673a\u68b0\u5c55","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":54096395,"ctime":1757001977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250905\/54096395.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u5e7f\u5dde\u901a\u8fbe\u6c7d\u8f66\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u66a8\u80a1\u7968\u4e0a\u5e02\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603390,"type":"notice"},{"seq":54096397,"ctime":1757001868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250905\/54096397.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u5317\u4eac\u5e02\u65f6\u4ee3\u4e5d\u548c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5e7f\u5dde\u901a\u8fbe\u6c7d\u8f66\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u3001\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u53ca\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603390,"type":"notice"},{"seq":670899526,"ctime":1756988271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670899526.shtml","title":"\u9996\u65e5\u5f00\u5e55\uff01\u901a\u8fbe\u7535\u6c14\u643a\u591a\u6b3e\u521b\u65b0\u4ea7\u54c1\u4eae\u76f8\u7b2c\u4e8c\u5c4a\uff08\u5e7f\u5dde\uff09\u56fd\u9645\u516c\u5171\u4ea4\u901a\u65b0\u80fd\u6e90\u548c\u6570\u5b57\u79d1\u6280\u4ea7\u4e1a\u535a\u89c8\u4f1a","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"news"},{"seq":670830240,"ctime":1756800863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670830240.shtml","title":"5G\u8111\u5fc3\u52a8\u8f66\u201d\u5e7f\u5dde\u53d1\u5e03 \u901a\u8fbe\u7535\u6c14\u52a9\u529b\u5b9e\u73b0\u201c\u79fb\u52a8\u8bca\u7597","source":"\u4e2d\u8bc1\u7f51","stocks":603390,"type":"news"},{"seq":53909413,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53909413.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u5e7f\u5dde\u901a\u8fbe\u6c7d\u8f66\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603390,"type":"notice"},{"seq":53909511,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53909511.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u5e7f\u5dde\u901a\u8fbe\u6c7d\u8f66\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603390,"type":"notice"},{"seq":670687118,"ctime":1756287439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670687118.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f122.80%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603390,"type":"yidong"},{"seq":53562737,"ctime":1754928268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250812\/53562737.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u5e7f\u5dde\u901a\u8fbe\u6c7d\u8f66\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f8\u80a1\u6743\u6fc0\u52b1\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603390,"type":"notice"},{"seq":53562739,"ctime":1754928268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250812\/53562739.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u5317\u4eac\u5e02\u65f6\u4ee3\u4e5d\u548c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5e7f\u5dde\u901a\u8fbe\u6c7d\u8f66\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u3001\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u53ca\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603390,"type":"notice"},{"seq":669857731,"ctime":1753282546,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669857731.shtml","title":"\u4e0a\u534a\u5e74\u6c7d\u8f66\u96f6\u90e8\u4ef6\u4f01\u4e1a\u4e1a\u7ee9\u591a\u6570\u9884\u559c \u957f\u8d26\u671f\u7b49\u201c\u70e6\u607c\u201d\u4ecd\u5728","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603390,"type":"news"},{"seq":669811227,"ctime":1753175516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669811227.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u8463\u4e8b\u62df\u51cf\u6301\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603390,"type":"yidong"},{"seq":669660193,"ctime":1752615370,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669660193.shtml","title":"\u4e1a\u7ee9\u4eae\u773c \u8ba2\u5355\u4e0d\u65ad A\u80a1\u6c7d\u8f66\u96f6\u90e8\u4ef6\u751f\u4ea7\u4f01\u4e1a\u559c\u62a5\u9891\u4f20","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603390,"type":"news"},{"seq":53235351,"ctime":1752509245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53235351.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u5e7f\u5dde\u901a\u8fbe\u6c7d\u8f66\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603390,"type":"notice"},{"seq":669615784,"ctime":1752487674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669615784.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f86.06%-135.21%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603390,"type":"yidong"},{"seq":669163247,"ctime":1750838077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669163247.shtml","title":"\u901a\u8fbe\u7535\u6c1406\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603390,"type":"yidong"},{"seq":669149950,"ctime":1750803484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669149950.shtml","title":"\u8682\u8681\u3001\u5b81\u738b\u3001\u54c8\u5570\u4e89\u76f8\u5165\u5c40\u4e07\u4ebf\u8d5b\u9053","source":"\u6bcf\u65e5\u5546\u62a5","stocks":603390,"type":"news"},{"seq":669149369,"ctime":1750801819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669149369.shtml","title":"\u667a\u80fd\u7f51\u8054\u6c7d\u8f66\u52a0\u901f\u201c\u884c\u9a76\u201d \u793e\u4fdd\u57fa\u91d1\u91cd\u4ed317\u53ea\u6982\u5ff5\u80a1","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603390,"type":"news"},{"seq":669130592,"ctime":1750751574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669130592.shtml","title":"\u901a\u8fbe\u7535\u6c1406\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603390,"type":"yidong"},{"seq":669123528,"ctime":1750728872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669123528.shtml","title":"\u6c7d\u8f66\u96f6\u90e8\u4ef6\u677f\u5757\u76d8\u521d\u8d70\u5f3a\uff0c\u6052\u5e05\u80a1\u4efd\u89e6\u53ca20cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603390,"type":"news"},{"seq":668847239,"ctime":1749714650,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668847239.shtml","title":"\u901a\u8fbe\u7535\u6c1406\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603390,"type":"yidong"}]

2025-12-12,11.91,12.10,11.86,11.8900,22160,26501900,0.63;2025-12-11,12.15,12.18,11.93,11.9600,30073,36196700,0.86;2025-12-10,12.32,12.33,12.08,12.1300,31746,38668800,0.91;2025-12-09,12.36,12.37,12.20,12.2200,23195,28502000,0.66;2025-12-08,12.39,12.39,12.22,12.3300,21229,26210500,0.61;2025-12-05,12.12,12.40,12.10,12.3200,20209,24744900,0.58;2025-12-04,12.25,12.45,12.15,12.2200,18520,22740800,0.53;2025-12-03,12.59,12.60,12.21,12.2800,24004,29551600,0.68;2025-12-02,12.55,12.60,12.44,12.4700,18476,23063700,0.53;2025-12-01,12.58,12.72,12.48,12.6200,30302,38277500,0.86;2025-11-28,12.27,12.49,12.22,12.4900,28607,35474800,0.82;2025-11-27,12.24,12.36,12.22,12.2700,19797,24349700,0.56;2025-11-26,12.34,12.47,12.21,12.2300,21981,27149500,0.63;2025-11-25,12.39,12.49,12.28,12.3500,22598,28050400,0.64;2025-11-24,12.10,12.34,12.06,12.3200,27429,33451500,0.78;2025-11-21,12.30,12.43,11.99,12.0800,42831,52182100,1.22;2025-11-20,12.47,12.54,12.28,12.3700,27988,34692900,0.80;2025-11-19,12.65,12.73,12.44,12.4400,28248,35405000,0.81;2025-11-18,12.79,12.88,12.62,12.7400,27526,35005500,0.79;2025-11-17,12.78,12.79,12.56,12.7800,20257,25766800,0.58;2025-11-14,12.68,12.83,12.66,12.7400,28481,36379300,0.81;2025-11-13,12.70,12.77,12.53,12.7100,23792,30150400,0.68;2025-11-12,12.81,12.86,12.63,12.6300,29039,36935600,0.83;2025-11-11,12.85,12.88,12.74,12.8100,31805,40721200,0.91;2025-11-10,12.97,13.00,12.77,12.8600,39326,50496300,1.12;2025-11-07,12.98,13.32,12.83,13.0100,65018,84789000,1.85;2025-11-06,12.94,13.00,12.88,12.9900,31825,41242200,0.91;2025-11-05,12.73,13.00,12.73,12.9700,34516,44607300,0.98;2025-11-04,13.00,13.04,12.78,12.8800,30443,39185100,0.87;2025-11-03,12.90,13.01,12.86,13.0000,42207,54685300,1.20;2025-10-31,12.83,13.02,12.83,12.9000,51465,66511800,1.47;2025-10-30,13.08,13.09,12.72,12.7800,65156,83870500,1.86;2025-10-29,12.68,12.79,12.61,12.7700,33685,42813500,0.96;2025-10-28,12.75,12.86,12.71,12.7100,28994,37053000,0.83;2025-10-27,12.76,12.94,12.66,12.7900,39677,50598100,1.13;2025-10-24,12.70,12.74,12.61,12.6500,31277,39629300,0.89;2025-10-23,12.50,12.60,12.36,12.5800,25191,31441700,0.72;2025-10-22,12.48,12.64,12.45,12.5400,24038,30154500,0.69;2025-10-21,12.44,12.55,12.36,12.5400,29106,36310800,0.83;2025-10-20,12.22,12.42,12.22,12.3900,32014,39523000,0.91;2025-10-17,12.66,12.72,12.15,12.1600,59624,73511100,1.70;2025-10-16,12.60,12.89,12.59,12.7100,60253,76852200,1.72;2025-10-15,12.28,12.61,12.28,12.6100,40910,51070300,1.17;2025-10-14,12.73,12.73,12.32,12.3300,44183,55146200,1.26;2025-10-13,11.80,12.44,11.76,12.3900,62207,75611400,1.77;2025-10-10,12.69,12.85,12.66,12.6800,43689,55660400,1.25;2025-10-09,12.69,12.73,12.45,12.7300,54866,69072500,1.57;2025-09-30,12.79,12.90,12.63,12.6500,48926,62187000,1.40;2025-09-29,12.86,12.98,12.63,12.7900,40290,51665100,1.15;2025-09-26,12.84,13.07,12.76,12.8800,48780,63103700,1.39;2025-09-25,13.03,13.16,12.86,12.8700,71025,92104800,2.03;2025-09-24,13.03,13.11,12.93,13.1000,39036,50921700,1.11;2025-09-23,13.15,13.15,12.87,13.0900,54858,71205500,1.57;2025-09-22,13.12,13.20,12.96,13.1400,40674,53191300,1.16;2025-09-19,13.35,13.36,12.98,13.1100,76151,99799200,2.17;2025-09-18,13.55,13.70,13.21,13.3800,106051,143735800,3.03;2025-09-17,13.55,13.65,13.49,13.5500,58174,78891400,1.66;2025-09-16,13.35,13.62,13.29,13.6200,98271,132680300,2.80;2025-09-15,13.16,13.79,13.09,13.4000,99189,133455300,2.83;2025-09-12,13.28,13.32,13.09,13.1000,51444,67782300,1.47;2025-09-11,13.12,13.28,12.90,13.2800,60143,78814400,1.72;2025-09-10,13.19,13.29,13.11,13.1600,39607,52188500,1.13;2025-09-09,13.29,13.39,13.15,13.1900,50919,67545800,1.46;2025-09-08,13.10,13.28,13.07,13.2800,52416,69226000,1.50;2025-09-05,13.10,13.10,12.81,13.1000,55894,72661400,1.60;2025-09-04,12.96,13.11,12.84,13.0000,68720,89418000,1.96;2025-09-03,13.41,13.48,12.91,12.9200,82709,108597300,2.36;2025-09-02,13.50,13.54,13.10,13.3300,99458,132210100,2.84;2025-09-01,13.70,13.71,13.52,13.5500,76119,103365500,2.18;2025-08-29,13.91,13.98,13.61,13.6500,132436,181904500,3.79;2025-08-28,13.65,14.55,13.65,14.0000,224913,315059600,6.43;2025-08-27,13.95,14.01,13.57,13.5900,120865,167060200,3.46;2025-08-26,13.91,13.95,13.75,13.9000,97980,136000600,2.80;2025-08-25,13.94,13.98,13.71,13.8500,135234,187031300,3.87;2025-08-22,14.08,14.14,13.81,13.9500,140415,195250400,4.01;2025-08-21,14.00,14.21,13.84,14.1000,236965,332910400,6.78;2025-08-20,13.62,13.83,13.61,13.8300,108724,149710100,3.11;2025-08-19,13.53,13.79,13.52,13.7300,120691,165123800,3.45;2025-08-18,13.56,13.62,13.42,13.5800,108603,147275500,3.11;2025-08-15,13.30,13.55,13.27,13.5300,106090,142737600,3.03;2025-08-14,13.91,14.11,13.43,13.4400,208516,286438000,5.96;2025-08-13,13.45,13.78,13.35,13.6200,151285,205156600,4.33;2025-08-12,13.41,13.49,13.34,13.3900,65541,87860100,1.87;2025-08-11,13.27,13.43,13.26,13.4300,59877,80087800,1.71;2025-08-08,13.24,13.33,13.19,13.2600,49214,65189600,1.41;2025-08-07,13.39,13.39,13.23,13.3100,56961,75709400,1.63;2025-08-06,13.26,13.36,13.17,13.3600,77012,102434100,2.20;2025-08-05,13.20,13.27,13.14,13.2600,61928,81846900,1.77;2025-08-04,12.87,13.18,12.85,13.1700,60623,79221300,1.73;2025-08-01,12.92,13.09,12.85,13.0000,63175,81812000,1.81;2025-07-31,13.04,13.14,12.86,12.8700,70477,91691500,2.02;2025-07-30,13.17,13.18,12.99,13.0700,74586,97682500,2.13;2025-07-29,13.34,13.36,13.12,13.2200,82056,108194200,2.35;2025-07-28,13.46,13.59,13.29,13.3600,86737,116148600,2.48;2025-07-25,13.46,13.49,13.36,13.4200,63495,85073000,1.82;2025-07-24,13.24,13.45,13.24,13.4500,76474,102457100,2.19;2025-07-23,13.41,13.49,13.27,13.2800,154442,206645600,4.42;2025-07-22,13.99,13.99,13.66,13.7200,159442,219303800,4.56;2025-07-21,13.86,14.05,13.85,14.0400,107565,150286900,3.08;2025-07-18,14.24,14.24,13.90,13.9600,125437,175497000,3.59;2025-07-17,14.19,14.20,14.00,14.1400,147674,208206000,4.22;2025-07-16,14.11,14.39,14.04,14.3000,195780,278224300,5.60;2025-07-15,14.14,14.29,13.80,14.1000,161280,225841200,4.61;2025-07-14,14.20,14.28,13.91,14.0600,171793,241195300,4.91;2025-07-11,14.56,14.58,14.04,14.3900,343912,489645600,9.83;2025-07-10,13.86,15.21,13.78,14.8900,583414,851011300,16.68;2025-07-09,13.69,14.32,13.58,13.9700,404829,564152800,11.57;2025-07-08,13.62,13.68,13.53,13.6300,104454,142074300,2.99;2025-07-07,13.42,13.62,13.26,13.5900,119291,161279700,3.41;2025-07-04,13.62,13.62,13.33,13.3600,117123,156949400,3.35;2025-07-03,13.52,13.71,13.44,13.6200,140069,190205100,4.00;2025-07-02,13.58,13.73,13.42,13.4800,108948,147388000,3.12;2025-07-01,13.93,13.98,13.51,13.6500,172125,235133300,4.92;2025-06-30,13.86,13.99,13.62,13.7300,270171,371526000,7.72;2025-06-27,13.43,13.57,13.33,13.4500,170342,229131700,4.87;2025-06-26,13.42,13.68,13.36,13.4400,295594,398881800,8.45;2025-06-25,14.10,14.49,13.58,13.7000,526636,732227000,15.06;2025-06-24,13.88,14.09,13.88,14.0900,134804,189679400,3.85;2025-06-23,12.53,12.84,12.52,12.8100,95535,121747300,2.73;2025-06-20,12.80,12.91,12.55,12.6400,129749,165014300,3.71;2025-06-19,13.27,13.31,12.79,12.8300,165439,215489600,4.73;2025-06-18,13.20,13.28,13.01,13.2300,136687,179467000,3.91;2025-06-17,13.38,13.41,13.15,13.3000,177589,234766900,5.08;2025-06-16,12.91,13.44,12.91,13.4100,246250,326240300,7.04