[{"seq":672878782,"ctime":1764598125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672878782.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a12802\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603706,"type":"yidong"},{"seq":672488057,"ctime":1763112400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672488057.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da85.10%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.28%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"news"},{"seq":672324588,"ctime":1762509185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324588.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da82.60%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.52%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"news"},{"seq":672160965,"ctime":1761903929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672160965.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.06%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.17%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"news"},{"seq":54674149,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54674149.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u4e1c\u65b9\u73af\u5b872025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603706,"type":"notice"},{"seq":671985280,"ctime":1761293809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985280.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da80.66%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.22%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"news"},{"seq":671817475,"ctime":1760694033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817475.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da81.79%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.26%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"news"},{"seq":671452367,"ctime":1758874375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452367.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.55%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.76%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"news"},{"seq":671273331,"ctime":1758274855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273331.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da80.28%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.59%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"news"},{"seq":671108034,"ctime":1757679193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671108034.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da81.63%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"news"},{"seq":53857579,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53857579.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u4e1c\u65b9\u73af\u5b872025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603706,"type":"notice"},{"seq":53857669,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53857669.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u4e1c\u65b9\u73af\u5b872025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603706,"type":"notice"},{"seq":670650165,"ctime":1756197700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670650165.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.24\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f7.53%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603706,"type":"yidong"},{"seq":670570611,"ctime":1755849171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570611.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.14%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.63%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":670468709,"ctime":1755569138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670468709.shtml","title":"\u71c3\u6c14\u677f\u5757\u8d70\u5f31 \u4f5b\u71c3\u80fd\u6e90\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603706,"type":"news"},{"seq":670401689,"ctime":1755245081,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401689.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da82.22%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.52%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":670310451,"ctime":1754989213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670310451.shtml","title":"\u4e1c\u65b9\u73af\u5b8708\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603706,"type":"yidong"},{"seq":670230398,"ctime":1754616921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670230398.shtml","title":"\u71c3\u6c14\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u6d2a\u901a\u71c3\u6c14\u56db\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603706,"type":"news"},{"seq":670169392,"ctime":1754446304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670169392.shtml","title":"\u71c3\u6c14\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u6d2a\u901a\u71c3\u6c14\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603706,"type":"yidong"},{"seq":670075465,"ctime":1754036553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075465.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da80.07%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"news"},{"seq":670075146,"ctime":1754035842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075146.shtml","title":"\u4e1c\u65b9\u73af\u5b87\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651289.12\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603706,"type":"yidong"},{"seq":669735238,"ctime":1752827207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669735238.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.64%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.34%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":669570777,"ctime":1752219667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669570777.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da82.09%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.0%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"news"},{"seq":669407409,"ctime":1751616098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669407409.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da80.37%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.03%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":669231920,"ctime":1751011922,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669231920.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-2.37%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.28%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":669052694,"ctime":1750407056,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669052694.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da82.68%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.18%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"news"},{"seq":669038965,"ctime":1750376704,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669038965.shtml","title":"\u5229\u597d\uff0c\u529f\u7387\u534a\u5bfc\u4f53\u9f99\u5934\uff0c\u8d44\u4ea7\u8d852500\u4ebf\u5143\u7684\u56fd\u8d44\u5165\u4e3b\uff01\u65e5K\u7ebf\u8fde\u9633\u80a1\u51fa\u7089\uff0cCPO\u9f99\u5934\u5165\u699c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603706,"type":"news"},{"seq":668983778,"ctime":1750228918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668983778.shtml","title":"A\u80a1\u5206\u7ea2\u6d3e\u606f\u8f6c\u589e\u4e00\u89c8\uff1a107\u80a1\u4eca\u65e5\u80a1\u6743\u767b\u8bb0","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603706,"type":"news"},{"seq":668881765,"ctime":1749805209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668881765.shtml","title":"\u4e1c\u65b9\u73af\u5b8706\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603706,"type":"yidong"},{"seq":668879037,"ctime":1749801132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879037.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da80.70%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.95%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"news"},{"seq":668874653,"ctime":1749782165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668874653.shtml","title":"\u6cb9\u6c14\u80a1\u6301\u7eed\u62c9\u5347 \u79d1\u529b\u80a1\u4efd\u7b49\u5341\u4f59\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603706,"type":"news"},{"seq":668707360,"ctime":1749195976,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668707360.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da82.06%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.93%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"}]

2025-12-12,19.54,19.83,19.43,19.4800,10503,20615300,0.55;2025-12-11,19.81,19.94,19.58,19.6100,8860,17466100,0.47;2025-12-10,19.78,19.90,19.73,19.8400,6024,11934700,0.32;2025-12-09,19.91,20.14,19.80,19.8400,8813,17615800,0.47;2025-12-08,20.04,20.14,19.99,20.0100,7844,15732000,0.41;2025-12-05,20.02,20.13,19.67,19.9500,12506,24812700,0.66;2025-12-04,20.24,20.45,20.04,20.0700,8873,17894200,0.47;2025-12-03,20.52,20.56,20.22,20.2400,8886,18077600,0.47;2025-12-02,20.45,20.60,20.27,20.3900,8916,18174400,0.47;2025-12-01,20.44,21.08,20.31,20.5600,21804,45201500,1.15;2025-11-28,20.09,20.33,19.89,20.3200,11554,23279800,0.61;2025-11-27,19.86,20.18,19.86,19.9900,9640,19319800,0.51;2025-11-26,20.15,20.41,19.93,19.9500,10144,20450800,0.54;2025-11-25,20.10,20.43,20.10,20.1400,12183,24697000,0.64;2025-11-24,20.13,20.39,19.83,20.0000,14866,29820300,0.79;2025-11-21,20.82,21.10,20.03,20.0900,21787,44384900,1.15;2025-11-20,22.00,22.00,20.82,20.9800,18750,39588800,0.99;2025-11-19,21.90,22.00,21.01,21.2000,27637,59002700,1.46;2025-11-18,22.06,22.20,21.66,22.0500,27767,60826800,1.47;2025-11-17,22.40,22.60,21.93,21.9900,34228,75788200,1.81;2025-11-14,21.55,22.75,21.55,22.4000,62614,139532500,3.31;2025-11-13,21.60,21.60,21.10,21.5100,11183,23893900,0.59;2025-11-12,21.43,21.73,21.33,21.4900,14889,32058900,0.79;2025-11-11,21.36,21.67,21.30,21.4300,15449,33235600,0.82;2025-11-10,21.77,21.96,21.35,21.4000,16199,34866500,0.86;2025-11-07,21.76,22.09,21.72,21.7400,14500,31650200,0.77;2025-11-06,21.95,21.96,21.70,21.8800,16743,36568900,0.88;2025-11-05,21.50,21.88,21.32,21.8600,21834,47416800,1.15;2025-11-04,21.46,21.70,21.37,21.4900,18004,38751200,0.95;2025-11-03,21.34,21.55,21.22,21.4500,15624,33526900,0.82;2025-10-31,21.03,21.40,20.96,21.2100,14056,29817100,0.74;2025-10-30,21.30,21.50,21.00,21.0200,26716,56585200,1.41;2025-10-29,21.36,21.59,21.31,21.4300,18202,39005700,0.96;2025-10-28,21.60,21.89,21.38,21.4700,22142,47808900,1.17;2025-10-27,21.73,21.93,21.65,21.7900,18244,39757300,0.96;2025-10-24,22.04,22.12,21.61,21.7100,27220,59204300,1.44;2025-10-23,22.00,22.27,21.73,22.1300,22344,49156600,1.18;2025-10-22,22.41,22.65,21.86,22.0400,36492,80957300,1.93;2025-10-21,22.74,22.90,22.35,22.6000,45072,101404300,2.38;2025-10-20,21.99,22.96,21.91,22.9600,72754,164047300,3.84;2025-10-17,21.86,22.40,21.60,21.9200,35269,77831500,1.86;2025-10-16,22.27,22.31,21.76,21.9300,32424,71033300,1.71;2025-10-15,22.82,22.82,22.06,22.3600,45139,100627700,2.38;2025-10-14,22.15,22.80,21.82,22.8000,68490,153562100,3.62;2025-10-13,21.20,22.02,21.01,21.9900,30659,66371600,1.62;2025-10-10,21.52,22.18,21.48,21.8400,40183,87844600,2.12;2025-10-09,21.04,21.61,20.97,21.6000,31451,67282700,1.66;2025-09-30,21.00,21.04,20.82,21.0400,14529,30396500,0.77;2025-09-29,20.76,21.13,20.53,21.0400,22731,47663300,1.20;2025-09-26,20.52,20.92,20.30,20.7600,13615,28087500,0.72;2025-09-25,20.95,21.01,20.51,20.5100,16305,33743200,0.86;2025-09-24,20.70,21.22,20.70,20.9300,18682,39077700,0.99;2025-09-23,20.38,20.76,19.93,20.7100,26112,53352000,1.38;2025-09-22,20.62,20.65,20.27,20.5400,9813,20047400,0.52;2025-09-19,20.25,20.60,20.21,20.5200,14257,29097500,0.75;2025-09-18,20.56,20.68,20.10,20.2500,20717,42331900,1.09;2025-09-17,20.66,20.73,20.56,20.5600,14168,29211900,0.75;2025-09-16,20.77,20.90,20.63,20.7100,11827,24512100,0.62;2025-09-15,20.83,21.01,20.75,20.7600,11391,23730400,0.60;2025-09-12,21.38,21.38,20.83,20.8700,15837,33244900,0.84;2025-09-11,21.00,21.05,20.61,20.9100,15652,32558400,0.83;2025-09-10,20.70,21.09,20.67,20.9900,12632,26421100,0.67;2025-09-09,20.93,20.95,20.61,20.7000,10572,21978300,0.56;2025-09-08,20.85,21.08,20.77,20.9500,13270,27805300,0.70;2025-09-05,20.65,20.77,20.37,20.7700,13378,27620900,0.71;2025-09-04,20.47,20.84,20.33,20.6400,17051,35200700,0.90;2025-09-03,20.94,21.08,20.46,20.4700,14154,29360900,0.75;2025-09-02,21.40,21.40,20.68,21.0000,23603,49428700,1.25;2025-09-01,21.06,21.41,20.88,21.3600,20065,42498500,1.06;2025-08-29,21.00,21.14,20.90,21.1000,19285,40492100,1.02;2025-08-28,21.34,21.60,20.42,20.9900,45126,94675300,2.38;2025-08-27,22.48,22.49,21.45,21.4600,45465,100003100,2.40;2025-08-26,22.26,22.58,22.16,22.3700,35362,79236900,1.87;2025-08-25,22.11,22.29,22.01,22.2800,32721,72566200,1.73;2025-08-22,22.42,22.49,21.95,22.1200,33445,73996500,1.77;2025-08-21,22.16,22.64,22.00,22.4200,47631,106513500,2.52;2025-08-20,22.00,22.26,21.89,22.1600,27938,61779100,1.48;2025-08-19,22.28,22.28,21.80,22.1400,49605,109056200,2.62;2025-08-18,22.60,22.73,22.28,22.3200,63553,142363400,3.36;2025-08-15,22.39,22.69,22.04,22.6000,73699,165303600,3.89;2025-08-14,24.00,24.15,22.35,22.3900,121760,280770800,6.43;2025-08-13,24.60,25.17,23.70,23.8900,162017,393610000,8.55;2025-08-12,22.29,24.52,22.15,24.5200,156790,376839900,8.28;2025-08-11,21.85,22.76,21.69,22.2900,82692,183993400,4.37;2025-08-08,21.45,22.19,21.42,21.8400,68398,149353800,3.61;2025-08-07,21.28,21.63,21.12,21.4400,49227,105346900,2.60;2025-08-06,21.10,21.41,20.85,21.2900,41268,87379700,2.18;2025-08-05,21.20,21.20,20.80,21.0400,29132,61016900,1.54;2025-08-04,20.90,21.47,20.74,21.1000,48389,102344900,2.56;2025-08-01,20.77,21.16,20.50,21.0700,41396,86393500,2.19;2025-07-31,21.25,21.26,20.59,20.7000,51986,108281000,2.75;2025-07-30,20.47,21.29,20.45,21.2800,91235,191983900,4.82;2025-07-29,20.35,20.74,20.29,20.4700,30245,61947500,1.60;2025-07-28,20.56,20.57,20.27,20.4300,16609,33792400,0.88;2025-07-25,20.23,20.53,20.20,20.4200,23645,48214200,1.25;2025-07-24,20.10,20.34,20.10,20.2700,17565,35550800,0.93;2025-07-23,20.53,20.54,20.17,20.1900,27472,55776700,1.45;2025-07-22,20.35,20.57,20.19,20.5200,37373,76253600,1.97;2025-07-21,20.18,20.46,20.11,20.3700,26412,53732100,1.39;2025-07-18,20.29,20.34,20.11,20.1800,19181,38707700,1.01;2025-07-17,20.18,20.40,20.13,20.3000,20689,41946900,1.09;2025-07-16,20.16,20.30,20.08,20.1900,16854,34020100,0.89;2025-07-15,20.41,20.46,20.02,20.1600,28157,56807200,1.49;2025-07-14,20.05,20.66,20.05,20.4900,38657,78851500,2.04;2025-07-11,20.26,20.28,20.08,20.1400,25714,51823200,1.36;2025-07-10,20.06,20.53,19.92,20.2800,26292,53254200,1.39;2025-07-09,20.42,20.43,20.01,20.0700,30246,61227900,1.60;2025-07-08,20.30,20.41,20.10,20.4100,34960,70803100,1.85;2025-07-07,20.13,20.31,20.00,20.2300,31116,62731200,1.64;2025-07-04,20.24,20.58,20.13,20.1300,38957,79125600,2.06;2025-07-03,20.90,21.03,20.37,20.4100,48140,99028900,2.54;2025-07-02,20.87,21.17,20.60,21.0000,46155,96183900,2.44;2025-07-01,21.40,21.40,20.47,21.0600,80938,168969900,4.27;2025-06-30,20.80,22.05,20.27,21.5400,90014,189562400,4.75;2025-06-27,21.94,22.40,21.01,21.0400,93907,203698800,4.96;2025-06-26,21.09,22.64,20.63,22.2000,111803,242121100,5.90;2025-06-25,20.94,21.34,20.64,21.3200,85016,179049000,4.49;2025-06-24,20.50,21.40,20.50,21.1600,118936,249301100,6.28;2025-06-23,21.59,23.39,20.73,22.6400,134018,295739900,7.08;2025-06-20,19.98,22.22,19.70,21.2600,94414,197388400,4.99;2025-06-19,20.50,21.40,19.49,20.7000,92805,188208900,4.90;2025-06-18,21.03,23.00,20.42,22.3100,101461,218906900,5.36;2025-06-17,20.97,21.23,20.21,21.0300,72785,150069900,3.84;2025-06-16,20.83,21.80,20.38,21.4900,119605,251793500,6.32