[{"seq":672991864,"ctime":1764923943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991864.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u8dcc-2.01%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.38%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603511,"type":"news"},{"seq":672816515,"ctime":1764318889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816515.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da83.16%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.76%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603511,"type":"news"},{"seq":672574280,"ctime":1763475014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672574280.shtml","title":"\u7231\u6155\u80a1\u4efd\uff1a\u9009\u4e3e\u804c\u5de5\u4ee3\u8868\u8463\u4e8b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603511,"type":"news"},{"seq":672487414,"ctime":1763110960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487414.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da84.12%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.3%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603511,"type":"news"},{"seq":672160955,"ctime":1761903909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672160955.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da81.34%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.22%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603511,"type":"news"},{"seq":54678259,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54678259.shtml","title":"\u7231\u6155\u80a1\u4efd\uff1a\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603511,"type":"notice"},{"seq":671985235,"ctime":1761293662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985235.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da81.17%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603511,"type":"news"},{"seq":671830301,"ctime":1760706089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671830301.shtml","title":"\u7231\u6155\u80a1\u4efd\u8dfb\u8eab\u7eba\u7ec7\u521b\u65b0\u201c\u6301\u7eed\u521b\u65b0\u5355\u4f4d\u201d\uff0c\u56db\u6b3e\u4ea7\u54c1\u4e0a\u699c","source":"\u7231\u6155\u80a1\u4efd\u5b98\u5fae","stocks":603511,"type":"yidong"},{"seq":671499700,"ctime":1759122432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671499700.shtml","title":"\u7231\u6155\u4eae\u76f8\u4e2d\u610f\u65f6\u5c1a\u5cf0\u4f1a\uff0c\u5171\u8bdd\u53ef\u6301\u7eed\u53d1\u5c55\u672a\u6765","source":"\u7231\u6155\u80a1\u4efd\u5b98\u5fae","stocks":603511,"type":"yidong"},{"seq":671452763,"ctime":1758875375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452763.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u8dcc-2.39%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603511,"type":"news"},{"seq":671273287,"ctime":1758274808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273287.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da80.11%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.41%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603511,"type":"news"},{"seq":671256381,"ctime":1758239027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671256381.shtml","title":"\u7231\u6155\u80a1\u4efd\u7ec8\u6b62\u6295\u5efa5.5\u4ebf\u7269\u6d41\u56ed\u9879\u76ee \u9500\u552e\u4e4f\u529b\u671f\u95f4\u8d399.51\u4ebf\u6210\u672c\u7ba1\u63a7\u627f\u538b","source":"\u957f\u6c5f\u5546\u62a5","stocks":603511,"type":"news"},{"seq":671203500,"ctime":1758094333,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671203500.shtml","title":"\u7231\u6155\u80a1\u4efd\uff1a\u7ec8\u6b62\u6295\u8d44\u5efa\u8bbe\u7269\u6d41\u56ed\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603511,"type":"yidong"},{"seq":670719416,"ctime":1756368565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670719416.shtml","title":"\u7231\u6155\u80a1\u4efd\u4e0a\u534a\u5e74\u516c\u53f8\u8425\u6536\u8fbe15.98\u4ebf\u5143 \u5404\u54c1\u724c\u6301\u7eed\u63a8\u8fdb\u4ea7\u54c1\u521b\u65b0\u4e0e\u8425\u9500","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603511,"type":"news"},{"seq":53903197,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53903197.shtml","title":"\u7231\u6155\u80a1\u4efd\uff1a\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603511,"type":"notice"},{"seq":53903205,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53903205.shtml","title":"\u7231\u6155\u80a1\u4efd\uff1a\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603511,"type":"notice"},{"seq":670686713,"ctime":1756286718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670686713.shtml","title":"\u7231\u6155\u80a1\u4efd\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.06\u4ebf\u5143\uff0c\u540c\u6bd4\u4e0b\u964d31.37%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603511,"type":"news"},{"seq":670570707,"ctime":1755849250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570707.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da82.87%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.62%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603511,"type":"yidong"},{"seq":670401672,"ctime":1755245052,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401672.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u8dcc-1.19%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.89%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603511,"type":"yidong"},{"seq":670237283,"ctime":1754639681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237283.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da83.84%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.73%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603511,"type":"yidong"},{"seq":670013441,"ctime":1753868176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670013441.shtml","title":"\u7231\u6155\u80a1\u4efd\uff1a\u80a1\u7968\u8fde\u7eed\u4e09\u65e5\u6536\u76d8\u4ef7\u683c\u8dcc\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8fbe20%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603511,"type":"yidong"},{"seq":669904913,"ctime":1753429765,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669904913.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da81.62%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.05%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603511,"type":"yidong"},{"seq":53311067,"ctime":1753113868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250722\/53311067.shtml","title":"\u7231\u6155\u80a1\u4efd\uff1a\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u7684\u516c\u544a","stocks":603511,"type":"notice"},{"seq":53311045,"ctime":1753113868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250722\/53311045.shtml","title":"\u7231\u6155\u80a1\u4efd\uff1a\u5317\u4eac\u5353\u7eac\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u7231\u6155\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u5b9e\u65bd\u60c5\u51b5\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603511,"type":"notice"},{"seq":669734214,"ctime":1752825149,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734214.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da80.56%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.13%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603511,"type":"yidong"},{"seq":669583248,"ctime":1752236150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669583248.shtml","title":"\u7231\u6155\u80a1\u4efd\uff1a\u516c\u53f8\u4e3b\u8425\u5305\u62ec\u6587\u80f8\u3001\u5185\u88e4\u3001\u6cf3\u88c5\u7b49\u9ad8\u54c1\u8d28\u8d34\u8eab\u670d\u9970","source":"\u5317\u4eac\u5546\u62a5","stocks":603511,"type":"news"},{"seq":669576332,"ctime":1752230446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669576332.shtml","title":"\u7231\u6155\u80a1\u4efd\uff1a\u4e3b\u8425\u4e1a\u52a1\u4e3a\u9ad8\u54c1\u8d28\u8d34\u8eab\u670d\u9970\u53ca\u5176\u7528\u54c1\u7684\u7814\u53d1\u3001\u751f\u4ea7\u4e0e\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603511,"type":"yidong"},{"seq":669571011,"ctime":1752220139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669571011.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da81.60%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.51%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603511,"type":"yidong"},{"seq":669490508,"ctime":1751978736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669490508.shtml","title":"\u7231\u6155\u80a1\u4efd\uff1a\u65d7\u4e0b\u7231\u6155\u5065\u5eb7\u54c1\u724c\u73b0\u5df2\u5f00\u53d1\u5e76\u4e0a\u5e02\u5973\u6027\u536b\u751f\u5dfe\u4ea7\u54c1","source":"\u5317\u4eac\u5546\u62a5","stocks":603511,"type":"news"},{"seq":669407426,"ctime":1751616135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669407426.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da80.89%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.51%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603511,"type":"yidong"}]

2025-12-26,15.93,16.03,15.63,15.6800,16593,26285100,0.41;2025-12-25,15.97,16.01,15.80,15.9900,12774,20346600,0.32;2025-12-24,15.99,15.99,15.72,15.9000,16558,26272100,0.41;2025-12-23,16.10,16.15,15.82,15.9100,17426,27744600,0.43;2025-12-22,16.40,16.42,16.03,16.1200,27957,45270300,0.70;2025-12-19,15.81,16.44,15.81,16.4300,52615,85131900,1.31;2025-12-18,15.20,16.34,15.20,16.0200,64382,102179100,1.60;2025-12-17,15.24,15.46,15.08,15.4200,22179,33959500,0.55;2025-12-16,15.33,15.39,15.20,15.2400,12856,19644800,0.32;2025-12-15,15.38,15.56,15.31,15.3500,13172,20304100,0.33;2025-12-12,15.30,15.58,15.15,15.4100,18273,28147300,0.45;2025-12-11,15.85,15.85,15.21,15.3000,26376,40691900,0.66;2025-12-10,15.87,15.99,15.68,15.8000,16648,26300700,0.41;2025-12-09,15.88,16.10,15.81,15.8800,17170,27402500,0.43;2025-12-08,15.80,16.19,15.70,15.9500,34189,54636200,0.85;2025-12-05,15.92,15.99,15.67,15.7400,23002,36326300,0.57;2025-12-04,16.12,16.16,15.84,15.9200,19980,31958800,0.50;2025-12-03,16.06,16.25,15.79,16.0000,26550,42334600,0.66;2025-12-02,16.15,16.27,15.99,16.1200,17940,28862800,0.45;2025-12-01,15.95,16.42,15.78,16.1500,34463,55800700,0.86;2025-11-28,15.61,15.89,15.44,15.8600,16626,26160400,0.41;2025-11-27,15.50,15.76,15.47,15.6100,19046,29779000,0.47;2025-11-26,15.43,15.65,15.35,15.5000,18453,28621000,0.46;2025-11-25,15.31,15.64,15.31,15.3600,17239,26679900,0.43;2025-11-24,15.16,15.48,15.07,15.3000,24524,37549800,0.61;2025-11-21,15.63,15.84,15.03,15.0500,31728,48497500,0.79;2025-11-20,15.91,15.99,15.50,15.8000,23882,37503200,0.59;2025-11-19,16.27,16.39,15.84,15.9200,22301,35741500,0.55;2025-11-18,16.36,16.38,16.14,16.2400,18272,29668200,0.45;2025-11-17,16.31,16.46,16.13,16.3400,23250,37947500,0.58;2025-11-14,16.70,16.95,16.30,16.3000,38943,64440600,0.97;2025-11-13,16.85,16.88,16.57,16.6900,31705,53018500,0.79;2025-11-12,16.82,17.08,16.82,16.8800,30152,51191500,0.75;2025-11-11,17.06,17.12,16.73,16.9800,29000,49174600,0.72;2025-11-10,16.88,17.14,16.72,17.0800,43806,74341400,1.09;2025-11-07,16.79,17.14,16.79,16.8800,25094,42512200,0.62;2025-11-06,16.94,17.38,16.86,16.9300,36080,61683400,0.90;2025-11-05,17.15,17.42,17.01,17.0100,41292,71026700,1.03;2025-11-04,16.91,17.31,16.89,17.2800,39161,67201400,0.97;2025-11-03,16.74,17.18,16.54,17.0300,44761,75656200,1.11;2025-10-31,16.24,16.88,16.18,16.7100,47854,79282400,1.19;2025-10-30,16.60,16.74,16.21,16.2600,30059,49417100,0.75;2025-10-29,16.40,17.00,16.16,16.6600,49414,81949900,1.23;2025-10-28,16.29,16.54,16.15,16.3300,31764,51921700,0.79;2025-10-27,16.07,16.54,15.96,16.3700,58027,94690000,1.44;2025-10-24,15.87,16.00,15.73,15.9700,25979,41260500,0.65;2025-10-23,15.80,15.97,15.66,15.8800,23298,36806100,0.58;2025-10-22,15.97,16.27,15.87,15.9100,31788,51117900,0.79;2025-10-21,15.99,16.04,15.70,15.9800,25153,39965000,0.63;2025-10-20,15.77,16.07,15.42,15.8700,37809,59646100,0.94;2025-10-17,15.47,15.67,15.33,15.5100,33002,51214900,0.82;2025-10-16,15.45,15.71,15.33,15.3700,21612,33518600,0.54;2025-10-15,15.18,15.52,15.14,15.4800,22760,35065600,0.57;2025-10-14,15.55,15.77,15.09,15.1700,38860,59738000,0.97;2025-10-13,15.30,15.60,15.00,15.5600,32063,49416700,0.80;2025-10-10,15.64,15.99,15.59,15.7500,29611,46934700,0.74;2025-10-09,16.00,16.03,15.60,15.6300,40545,63859900,1.01;2025-09-30,16.45,16.55,15.98,16.0500,37485,60595000,0.93;2025-09-29,15.89,16.59,15.75,16.4300,52712,85935800,1.31;2025-09-26,16.00,16.30,15.84,15.9000,42365,67954300,1.05;2025-09-25,16.15,16.55,16.15,16.2700,46368,76051200,1.15;2025-09-24,16.28,16.37,16.11,16.2800,34800,56541700,0.87;2025-09-23,16.11,16.41,15.70,16.3300,54778,87767700,1.36;2025-09-22,16.30,16.52,15.98,16.1600,41610,67292400,1.04;2025-09-19,16.23,16.80,16.13,16.3600,54015,88707300,1.34;2025-09-18,16.00,16.88,15.92,16.5300,90282,149146900,2.25;2025-09-17,15.82,16.16,15.65,16.0600,52970,84698400,1.32;2025-09-16,15.76,15.82,15.54,15.8200,46498,72874300,1.16;2025-09-15,15.81,16.07,15.70,15.7700,79004,125040600,1.97;2025-09-12,16.51,17.00,16.35,16.3600,173375,287809100,4.31;2025-09-11,16.94,18.74,16.47,18.1700,272736,492930100,6.79;2025-09-10,16.42,17.07,16.36,17.0400,90874,152632100,2.26;2025-09-09,16.47,16.64,16.06,16.4100,56770,92999900,1.41;2025-09-08,16.05,16.68,15.99,16.4800,94128,154109700,2.34;2025-09-05,15.48,15.98,15.47,15.9800,103428,162469700,2.57;2025-09-04,14.99,15.40,14.84,15.4000,62254,94539900,1.55;2025-09-03,14.70,15.25,14.48,15.0100,74753,111940900,1.86;2025-09-02,14.86,14.88,14.52,14.6900,32705,48006700,0.81;2025-09-01,14.75,14.95,14.65,14.8500,34449,50834000,0.86;2025-08-29,14.96,15.08,14.72,14.7500,39311,58585100,0.98;2025-08-28,15.19,15.26,14.70,14.9500,44142,66170500,1.10;2025-08-27,15.65,15.65,15.23,15.2400,46128,71338900,1.15;2025-08-26,15.57,15.67,15.43,15.6600,49763,77588500,1.24;2025-08-25,15.46,15.59,15.35,15.5400,43795,67775800,1.09;2025-08-22,15.44,15.49,15.30,15.4500,34749,53513200,0.86;2025-08-21,15.53,15.54,15.39,15.4400,29917,46274400,0.74;2025-08-20,15.36,15.49,15.25,15.4700,34914,53668200,0.87;2025-08-19,15.21,15.37,15.16,15.3300,31528,48233900,0.78;2025-08-18,15.20,15.32,15.15,15.2000,32329,49278900,0.80;2025-08-15,14.99,15.20,14.98,15.1700,23264,35191400,0.58;2025-08-14,15.32,15.34,15.00,15.0300,35902,54375100,0.89;2025-08-13,15.37,15.41,15.23,15.2900,27864,42642200,0.69;2025-08-12,15.44,15.49,15.31,15.3400,32038,49264600,0.80;2025-08-11,15.39,15.51,15.36,15.4500,35715,55219800,0.89;2025-08-08,15.52,15.55,15.30,15.4000,43923,67621200,1.09;2025-08-07,15.50,15.61,15.40,15.5300,43906,68147800,1.09;2025-08-06,15.48,15.59,15.33,15.5000,47098,72896400,1.17;2025-08-05,15.19,15.52,15.19,15.4700,63301,97246400,1.58;2025-08-04,15.01,15.24,15.00,15.2400,40905,62015100,1.02;2025-08-01,15.33,15.41,15.13,15.1400,68689,104602200,1.71;2025-07-31,15.58,15.66,15.36,15.3700,82808,128181700,2.06;2025-07-30,15.52,15.79,15.41,15.5800,137318,214218100,3.42;2025-07-29,16.55,16.84,15.97,15.9700,254595,410395400,6.33;2025-07-28,18.20,18.20,17.74,17.7400,38697,69097900,0.96;2025-07-25,19.28,21.40,17.77,19.7100,320398,654727100,7.97;2025-07-24,18.86,19.45,18.66,19.4500,54200,103286200,1.35;2025-07-23,17.70,19.05,17.60,19.0500,128790,235788700,3.20;2025-07-22,16.60,17.88,16.60,17.8000,112091,194727800,2.79;2025-07-21,17.02,18.70,15.76,17.2100,145888,248662600,3.63;2025-07-18,17.06,17.28,16.86,17.0200,24793,42311100,0.62;2025-07-17,16.91,17.23,16.67,17.2000,42010,71091700,1.05;2025-07-16,17.18,17.35,16.78,16.9300,44409,75652200,1.10;2025-07-15,17.09,17.28,16.80,17.2100,47443,81109000,1.18;2025-07-14,16.50,17.15,16.37,17.1300,40484,68341100,1.01;2025-07-11,16.43,16.62,16.36,16.5000,24589,40545100,0.61;2025-07-10,16.42,16.60,16.27,16.4600,25130,41341400,0.63;2025-07-09,16.45,16.51,16.26,16.4200,23751,38915700,0.59;2025-07-08,16.11,16.36,15.97,16.3600,28952,46912300,0.72;2025-07-07,15.86,16.10,15.83,16.0700,24367,38936300,0.61;2025-07-04,16.20,16.66,15.71,15.8900,64577,103590500,1.61;2025-07-03,15.40,16.30,15.35,16.1700,65584,104689000,1.63;2025-07-02,15.80,15.87,15.21,15.4200,32955,50722100,0.82;2025-07-01,15.33,15.72,15.18,15.7100,38906,60236400,0.97;2025-06-30,14.89,15.51,14.81,15.3900,50366,76444300,1.25