[{"seq":55035457,"ctime":1764086637,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251126\/55035457.shtml","title":"ST\u4e1c\u5c3c\uff1a\u6d59\u6c5f\u4e1c\u5c3c\u7535\u5b50\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603595,"type":"notice"},{"seq":672501728,"ctime":1763132497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672501728.shtml","title":"ST\u4e1c\u5c3c1570\u4e07\u5143\u91cd\u7f5a\u843d\u5730","source":"\u90fd\u5e02\u5feb\u62a5","stocks":603595,"type":"news"},{"seq":672501443,"ctime":1763130285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672501443.shtml","title":"A\u80a1\u76d1\u7ba1\u5f00\u542f\u95ea\u7535\u6a21\u5f0f\uff01\u4ece\u7acb\u6848\u5230\u7ed3\u6848\u6700\u5feb43\u5929","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603595,"type":"news"},{"seq":672498263,"ctime":1763123399,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672498263.shtml","title":"A\u80a1\u76d1\u7ba1\u201c\u95ea\u7535\u901f\u5ea6\u201d\uff011570\u4e07\u91cd\u7f5a\u80cc\u540e\uff0c\u8fd9\u4e9b\u53d8\u5316\u6b63\u6539\u53d8\u5e02\u573a","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603595,"type":"news"},{"seq":672472403,"ctime":1763057024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672472403.shtml","title":"\u201c\u60e9\u9632\u6cbb\u201d\u5e76\u4e3e\u7ef4\u62a4\u8d44\u672c\u5e02\u573a\u884c\u7a33\u81f4\u8fdc","source":"\u8bc1\u5238\u65e5\u62a5","stocks":603595,"type":"news"},{"seq":672467427,"ctime":1763035247,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672467427.shtml","title":"\u5229\u6da6\u9020\u50471\u4e2a\u4ebf\u3001\u88ab\u7f5a700\u4e07\u5143\uff0c\u4e1c\u5c3c\u7535\u5b50\u8ba4\u7f5a\u5e76\u5411\u5e7f\u5927\u6295\u8d44\u8005\u81f4\u6b49","source":"\u534e\u590f\u65f6\u62a5","author":"\u5e05\u53ef\u806a","stocks":603595,"type":"news"},{"seq":672443722,"ctime":1762987106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672443722.shtml","title":"603595\uff0c\u88ab\u516c\u5f00\u8c34\u8d23\uff01\u5408\u8ba1\u7f5a\u6b3e\u8d85\u5343\u4e07","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5fc6\u5c71","stocks":603595,"type":"news"},{"seq":672441719,"ctime":1762958774,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672441719.shtml","title":"\u865a\u589e\u5229\u6da6\u8d85\u4ebf\u5143\uff01603595\uff0c\u201c95\u540e\u201d\u8463\u79d8\u88ab\u7f5a90\u4e07\u5143\u540e\u79bb\u4efb","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":603595,"type":"news"},{"seq":672441619,"ctime":1762958043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672441619.shtml","title":"603595\uff0c\u7acb\u6848\u8c03\u67e5\u7ed3\u679c\u201c\u5b9a\u8c03\u201d\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603595,"type":"news"},{"seq":672441001,"ctime":1762955122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672441001.shtml","title":"ST\u4e1c\u5c3c\uff0c\u4e24\u671f\u62a5\u544a\u865a\u5047\u8bb0\u8f7d","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u661d\u79c0\u4e3d","stocks":603595,"type":"news"},{"seq":672427620,"ctime":1762938832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672427620.shtml","title":"\u4e0a\u4ea4\u6240\uff1a\u5bf9\u6d59\u6c5f\u4e1c\u5c3c\u7535\u5b50\u53ca\u9ad8\u7ba1\u516c\u5f00\u8c34\u8d23","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603595,"type":"yidong"},{"seq":672427464,"ctime":1762938453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672427464.shtml","title":"ST\u4e1c\u5c3c\uff1a\u8463\u4e8b\u4f1a\u79d8\u4e66\u7fc1\u946b\u6021\u8f9e\u4efb","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603595,"type":"news"},{"seq":672403751,"ctime":1762861422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672403751.shtml","title":"\u5149\u4f0f\u884c\u4e1a\u627f\u538b \u5929\u5b9c\u65b0\u675010\u6708\u73b0547\u4e07\u5143\u7968\u636e\u903e\u671f","source":"\u8d22\u95fb","stocks":603595,"type":"news"},{"seq":672292713,"ctime":1762417754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672292713.shtml","title":"\u65f6\u4efb\u8463\u4e8b\u957f\uff081957\u5e74\u751f\uff0c\u5e74\u85aa69\u4e07\uff09\u3001\u8463\u79d8\uff081995\u5e74\u751f\uff0c\u5e74\u85aa46\u4e07\uff09\u7b496\u4eba\u88ab\u8b66\u544a\uff0c\u5171\u88ab\u7f5a870\u4e07","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":603595,"type":"news"},{"seq":672290676,"ctime":1762413205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672290676.shtml","title":"\u8463\u79d8\u7fc1\u946b\u6021\uff08\u5973\uff0c1995\u5e7412\u6708\u51fa\u751f\uff09\uff0c\u88ab\u8b66\u544a+\u7f5a\u6b3e90\u4e07\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603595,"type":"news"},{"seq":672197416,"ctime":1762159927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672197416.shtml","title":"\u4e1c\u5c3c\u7535\u5b50\u7a81\u906dST \u9886\u52301570\u4e07\u5143\u7f5a\u5355","source":"\u90fd\u5e02\u5feb\u62a5","stocks":603595,"type":"yidong"},{"seq":672170908,"ctime":1761916487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672170908.shtml","title":"ST\u4e1c\u5c3c\u3001ST\u6c47\u6d32\u6d89\u5acc\u8d22\u52a1\u9020\u5047\u62df\u88ab\u91cd\u7f5a \u590d\u724c\u540e\u53cc\u53cc\u8dcc\u505c","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":603595,"type":"news"},{"seq":672143867,"ctime":1761868490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672143867.shtml","title":"\u4e1c\u5c3c\u7535\u5b50\u8d22\u62a5\u9020\u5047\u865a\u589e\u5229\u6da61.11\u4ebf \u4e0e\u516d\u9ad8\u7ba1\u5171\u88ab\u7f5a1570\u4e07\u80a1\u7968\u906dST","source":"\u957f\u6c5f\u5546\u62a5","stocks":603595,"type":"news"},{"seq":672106846,"ctime":1761743298,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672106846.shtml","title":"603595\uff0c\u865a\u589e\u5229\u6da61.11\u4ebf\u5143\uff01","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603595,"type":"news"},{"seq":672106838,"ctime":1761743266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672106838.shtml","title":"603595\uff0c\u5c06\u88abST\uff01\u66fe\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\u8c03\u67e5\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":603595,"type":"news"},{"seq":672096920,"ctime":1761731639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672096920.shtml","title":"\u4e1c\u5c3c\u7535\u5b50\uff1a\u516c\u53f8\u80a1\u7968\u5c06\u4e8e10\u670830\u65e5\u505c\u724c\u5e76\u5b9e\u65bd\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603595,"type":"news"},{"seq":672079835,"ctime":1761690362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672079835.shtml","title":"\u6d88\u8d39\u7535\u5b50\u4f01\u4e1a\u591a\u7ef4\u5e03\u5c40\u62a2\u5360\u65b0\u5174\u8d5b\u9053","source":"\u8bc1\u5238\u65e5\u62a5","stocks":603595,"type":"news"},{"seq":671859280,"ctime":1760958329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671859280.shtml","title":"\u4e1c\u5c3c\u7535\u5b50\uff1a\u7b2c\u4e09\u5b63\u5ea6\u8ba1\u63d0\u8d44\u4ea7\u51cf\u503c\u51c6\u59072398.8\u4e07\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603595,"type":"news"},{"seq":671816022,"ctime":1760691099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671816022.shtml","title":"\u4e1c\u5c3c\u7535\u5b50\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da62660.70\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f11.10%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603595,"type":"yidong"},{"seq":671419506,"ctime":1758790916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671419506.shtml","title":"\u4e1c\u5c3c\u7535\u5b50\uff1a\u4e0e\u5b81\u5fb7\u65f6\u4ee3\u5408\u4f5c\u7684\u4e3b\u8981\u4ea7\u54c1\u4e3a\u67d4\u6027\u7ebf\u8def\u677f \u76ee\u524d\u5df2\u6301\u7eed\u89c4\u6a21\u5316\u4ea4\u4ed8\u5176\u5b9a\u70b9\u9879\u76ee","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603595,"type":"news"},{"seq":671352520,"ctime":1758618011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671352520.shtml","title":"\u4e1c\u5c3c\u7535\u5b5009\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603595,"type":"yidong"},{"seq":671137609,"ctime":1757923887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671137609.shtml","title":"\u4e1c\u5c3c\u7535\u5b50\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656625.30\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603595,"type":"yidong"},{"seq":670993323,"ctime":1757395537,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670993323.shtml","title":"\u6d88\u8d39\u7535\u5b50\u677f\u5757\u5348\u540e\u8dcc\u5e45\u6269\u5927\uff0c\u7cbe\u7814\u79d1\u6280\u8dcc\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603595,"type":"yidong"},{"seq":670890390,"ctime":1756976407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670890390.shtml","title":"\u4e1c\u5c3c\u7535\u5b5009\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603595,"type":"yidong"},{"seq":670795490,"ctime":1756713226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670795490.shtml","title":"\u4e1c\u5c3c\u7535\u5b5009\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603595,"type":"yidong"},{"seq":670755354,"ctime":1756458439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670755354.shtml","title":"\u4e1c\u5c3c\u7535\u5b50\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f4121.21\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603595,"type":"yidong"},{"seq":670755084,"ctime":1756458012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670755084.shtml","title":"\u4e1c\u5c3c\u7535\u5b5008\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603595,"type":"yidong"},{"seq":670666243,"ctime":1756219733,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670666243.shtml","title":"9\u6708\u4f20\u7edf\u65b0\u54c1\u53d1\u5e03\u5bc6\u96c6\u671f\u5c06\u81f3 \u6d88\u8d39\u7535\u5b50\u677f\u5757\u9006\u5e02\u8d70\u5f3a","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":603595,"type":"news"},{"seq":670650983,"ctime":1756198821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670650983.shtml","title":"\u4e1c\u5c3c\u7535\u5b5008\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603595,"type":"yidong"},{"seq":670645005,"ctime":1756186118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670645005.shtml","title":"\u6d88\u8d39\u7535\u5b50\u677f\u5757\u5348\u540e\u6301\u7eed\u8d70\u5f3a\uff0c\u6b4c\u5c14\u80a1\u4efd\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603595,"type":"news"},{"seq":670643666,"ctime":1756178693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670643666.shtml","title":"\u6d88\u8d39\u7535\u5b50\u677f\u5757\u5feb\u901f\u62c9\u5347\uff0c\u9886\u76ca\u667a\u9020\u76d8\u4e2d\u521b\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603595,"type":"news"},{"seq":669876928,"ctime":1753351327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669876928.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u670824\u65e5\u591a\u6676\u7845\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":603595,"type":"yidong"},{"seq":53231317,"ctime":1752509241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53231317.shtml","title":"\u4e1c\u5c3c\u7535\u5b50\uff1a\u4e1c\u5c3c\u7535\u5b502025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603595,"type":"notice"},{"seq":669477085,"ctime":1751963176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669477085.shtml","title":"\u4e1c\u5c3c\u7535\u5b50\uff1a\u5f20\u82f1\u51cf\u6301\u516c\u53f8\u603b\u80a1\u672c\u76840.83%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603595,"type":"news"},{"seq":669376249,"ctime":1751531483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669376249.shtml","title":"\u4e1c\u5c3c\u7535\u5b50\uff1a\u63a7\u80a1\u80a1\u4e1c\u89e3\u9664\u8d28\u62bc600\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603595,"type":"news"}]

2025-12-12,16.68,16.79,16.52,16.6200,34801,58033800,1.50;2025-12-11,16.92,17.03,16.58,16.6200,40629,68079800,1.75;2025-12-10,16.95,17.21,16.87,16.9900,29359,49937400,1.26;2025-12-09,17.22,17.25,16.88,16.8900,30230,51499000,1.30;2025-12-08,16.94,17.31,16.90,17.2800,49070,83981200,2.11;2025-12-05,16.50,16.95,16.50,16.9100,30334,50696400,1.30;2025-12-04,16.80,16.80,16.50,16.5400,40803,67768100,1.76;2025-12-03,16.99,17.06,16.74,16.8600,33926,57219400,1.46;2025-12-02,17.16,17.25,16.92,17.0700,38197,65094000,1.64;2025-12-01,17.35,17.49,17.19,17.3000,45232,78401600,1.95;2025-11-28,17.02,17.45,17.01,17.4100,41150,71150600,1.77;2025-11-27,17.26,17.46,17.02,17.0600,45839,78991400,1.97;2025-11-26,17.22,17.70,17.18,17.2600,63527,110927200,2.73;2025-11-25,16.83,17.55,16.80,17.2600,87771,152274500,3.78;2025-11-24,16.30,16.72,16.29,16.7100,51664,85465500,2.22;2025-11-21,16.86,17.07,16.25,16.2700,94111,156334800,4.05;2025-11-20,17.67,17.71,17.06,17.1100,78612,135675600,3.38;2025-11-19,18.01,18.25,17.44,17.6600,94257,167829600,4.06;2025-11-18,18.37,18.37,18.05,18.0900,63225,114851600,2.72;2025-11-17,18.57,18.63,18.23,18.3700,84204,155180200,3.62;2025-11-14,18.40,18.76,18.36,18.5700,82578,153012600,3.55;2025-11-13,18.66,18.83,18.42,18.5600,127717,237690100,5.49;2025-11-12,18.60,18.68,18.17,18.2600,96065,176190000,4.13;2025-11-11,18.55,19.36,18.52,18.6000,152339,286548600,6.55;2025-11-10,18.02,18.60,18.01,18.5500,120663,221454500,5.19;2025-11-07,18.50,18.60,18.12,18.1200,199656,366670300,8.59;2025-11-06,18.21,19.49,17.98,18.7800,400559,736931500,17.23;2025-11-05,18.58,18.58,18.58,18.5800,1488,2764700,0.06;2025-11-04,19.56,19.56,19.56,19.5600,385,753100,0.02;2025-11-03,20.59,20.59,20.59,20.5900,186,383000,0.01;2025-10-31,21.67,21.67,21.67,21.6700,402,871100,0.02;2025-10-29,22.49,23.00,22.45,22.8100,37434,84891900,1.61;2025-10-28,22.51,22.98,22.37,22.7100,39380,89422800,1.69;2025-10-27,22.53,22.77,22.37,22.5900,45210,102003000,1.95;2025-10-24,22.10,22.54,22.01,22.4700,38232,85500500,1.64;2025-10-23,21.80,22.39,21.62,22.1800,32408,70896900,1.39;2025-10-22,22.27,22.49,22.10,22.1000,35188,78341000,1.51;2025-10-21,22.05,22.54,21.88,22.5300,49766,110734500,2.14;2025-10-20,21.42,22.20,21.42,21.9200,74823,164045500,3.22;2025-10-17,22.20,22.43,21.05,21.0500,66804,144028100,2.87;2025-10-16,22.52,22.71,22.04,22.1900,47689,106545300,2.05;2025-10-15,22.36,22.79,21.98,22.7200,54134,121401400,2.33;2025-10-14,22.77,23.42,22.24,22.4200,69683,158753200,3.00;2025-10-13,21.80,22.91,21.61,22.8100,78459,175697300,3.38;2025-10-10,23.50,23.93,22.93,23.1900,79332,185420400,3.41;2025-10-09,25.85,25.86,23.27,23.8100,192854,466599000,8.30;2025-09-30,26.31,26.49,25.80,25.8500,119848,311458800,5.16;2025-09-29,25.85,26.66,25.62,26.5900,134114,352147300,5.77;2025-09-26,26.20,26.94,25.72,26.1500,140370,369279700,6.04;2025-09-25,26.87,27.73,26.59,26.5900,224722,609306500,9.67;2025-09-24,28.00,28.22,26.62,27.0000,327241,892077400,14.08;2025-09-23,25.25,27.97,24.70,27.9700,350887,954348600,15.10;2025-09-22,25.41,26.40,25.21,25.4300,220027,563817000,9.47;2025-09-19,24.67,26.96,24.66,26.1600,303105,804886500,13.04;2025-09-18,25.04,26.20,24.50,24.5100,142173,359558900,6.12;2025-09-17,25.48,26.30,25.10,25.2800,118633,304364400,5.10;2025-09-16,25.55,26.55,25.33,25.6200,185705,480232100,7.99;2025-09-15,24.82,26.97,24.30,26.0900,221209,570448300,9.52;2025-09-12,24.23,25.88,24.00,25.0200,202246,507158600,8.70;2025-09-11,23.90,24.48,23.36,24.2300,165591,396032200,7.12;2025-09-10,24.10,24.79,22.63,24.4900,240254,566789500,10.34;2025-09-09,25.50,25.90,24.44,24.4500,185795,462544300,7.99;2025-09-08,26.02,27.89,26.01,26.1000,253356,676976700,10.90;2025-09-05,25.10,28.28,24.28,26.8500,347312,905582600,14.94;2025-09-04,23.06,25.98,23.06,25.9800,288663,707166700,12.42;2025-09-03,23.03,24.87,22.82,23.6200,192466,457044200,8.28;2025-09-02,23.41,24.35,23.00,23.3000,213083,501769200,9.17;2025-09-01,23.90,25.69,22.72,24.3600,375559,912625400,16.16;2025-08-29,21.02,23.35,20.77,23.3500,259457,581012500,11.16;2025-08-28,21.20,21.79,20.40,21.2300,175937,371431400,7.57;2025-08-27,23.24,23.24,21.30,21.3900,321295,707888400,13.82;2025-08-26,20.03,22.04,19.90,22.0400,151705,324390800,6.53;2025-08-25,20.25,20.27,19.82,20.0400,73483,146964400,3.16;2025-08-22,19.89,20.09,19.81,20.0000,54581,108929300,2.35;2025-08-21,19.80,20.11,19.77,19.9000,61620,122686700,2.65;2025-08-20,19.54,19.91,19.28,19.8300,60180,118275700,2.59;2025-08-19,19.33,19.56,19.20,19.4200,45888,88987500,1.97;2025-08-18,18.99,19.47,18.94,19.3100,76212,146756700,3.28;2025-08-15,18.41,18.86,18.38,18.8100,40420,75845400,1.74;2025-08-14,19.19,19.19,18.56,18.5900,71519,134264800,3.08;2025-08-13,19.19,19.27,19.01,19.1700,37950,72584500,1.63;2025-08-12,19.37,19.46,19.04,19.1500,37231,71385000,1.60;2025-08-11,18.98,19.45,18.92,19.3700,49454,95490900,2.13;2025-08-08,19.18,19.28,18.90,18.9900,45075,85792200,1.94;2025-08-07,19.28,19.80,19.18,19.2500,78483,152935900,3.38;2025-08-06,19.18,19.39,18.98,19.2700,41443,79313900,1.78;2025-08-05,19.07,19.29,18.98,19.1800,36668,70209800,1.58;2025-08-04,18.74,18.98,18.62,18.9600,36746,69205200,1.58;2025-08-01,19.09,19.53,18.90,18.9900,47287,90318900,2.03;2025-07-31,19.33,19.75,18.95,19.0500,60903,117582300,2.62;2025-07-30,19.81,19.81,19.20,19.4500,47273,91795100,2.03;2025-07-29,19.92,19.92,19.52,19.8100,46892,92317500,2.02;2025-07-28,19.75,20.09,19.67,20.0000,50184,99989600,2.16;2025-07-25,19.57,19.85,19.40,19.7400,43732,85595600,1.88;2025-07-24,19.35,20.08,19.35,19.7300,56822,112308700,2.44;2025-07-23,19.81,19.85,19.30,19.3500,41992,81952000,1.81;2025-07-22,20.05,20.10,19.72,19.8100,34542,68548300,1.49;2025-07-21,20.00,20.22,19.85,20.0500,37999,76098500,1.63;2025-07-18,19.75,20.10,19.72,19.7900,44871,89195000,1.93;2025-07-17,19.06,19.79,18.97,19.7200,61079,119209000,2.63;2025-07-16,19.04,19.31,18.96,19.0600,28670,54672100,1.23;2025-07-15,19.48,19.48,18.80,19.0500,59485,113422300,2.56;2025-07-14,19.56,19.80,19.51,19.6300,26914,52790700,1.16;2025-07-11,19.51,19.78,19.42,19.5700,36267,71021000,1.56;2025-07-10,19.78,19.93,19.50,19.6700,34275,67334700,1.47;2025-07-09,20.01,20.16,19.72,19.8500,42512,84439200,1.83;2025-07-08,19.34,20.10,19.25,20.0100,67850,134320400,2.92;2025-07-07,19.58,19.84,19.28,19.3500,64616,125642600,2.78;2025-07-04,20.46,20.88,19.91,19.9900,81679,165473200,3.51;2025-07-03,19.89,20.68,19.83,20.4600,90152,183666000,3.88;2025-07-02,20.27,20.27,19.73,19.8800,65275,130246400,2.81;2025-07-01,19.64,20.44,19.41,20.3700,99593,199807900,4.28;2025-06-30,19.44,19.77,19.44,19.6700,38444,75385500,1.65;2025-06-27,19.64,19.66,19.31,19.4100,43791,85228500,1.88;2025-06-26,19.50,20.07,19.44,19.4600,61061,120101400,2.63;2025-06-25,19.45,19.55,19.23,19.5500,45265,87898400,1.95;2025-06-24,19.10,19.48,19.06,19.4400,61021,117727400,2.63;2025-06-23,18.66,19.25,18.42,19.0900,46322,87912300,1.99;2025-06-20,18.95,19.65,18.92,19.0000,52460,100810400,2.26;2025-06-19,19.35,19.72,18.98,19.0900,46438,89239300,2.00;2025-06-18,19.10,19.44,18.87,19.4200,38767,74294100,1.67;2025-06-17,19.34,19.52,19.10,19.1900,30471,58751000,1.31;2025-06-16,18.90,19.80,18.73,19.3900,38284,74164100,1.65