[{"seq":54207891,"ctime":1757952377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250916\/54207891.shtml","title":"\u5b89\u5948\u513f\uff1a\u5173\u4e8e\u90e8\u5206\u80a1\u7968\u671f\u6743\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":53871391,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53871391.shtml","title":"\u5b89\u5948\u513f\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":53871435,"ctime":1756224377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53871435.shtml","title":"\u5b89\u5948\u513f\uff1a\u5173\u4e8e\u6ce8\u95002023\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u80a1\u7968\u671f\u6743\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":53871325,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53871325.shtml","title":"\u5b89\u5948\u513f\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":53871417,"ctime":1756224042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53871417.shtml","title":"\u5b89\u5948\u513f\uff1a\u5317\u4eac\u5e02\u91d1\u675c\uff08\u6df1\u5733\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6df1\u5733\u5e02\u5b89\u5948\u513f\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6ce8\u9500\u90e8\u5206\u80a1\u7968\u671f\u6743\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":670654679,"ctime":1756205273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670654679.shtml","title":"\u5b89\u5948\u513f\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f2869.88\u4e07\u5143\uff0c\u540c\u6bd4\u51cf\u5c114.59%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002875","type":"yidong"},{"seq":53234107,"ctime":1752509243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53234107.shtml","title":"\u5b89\u5948\u513f\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":669182033,"ctime":1750888742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669182033.shtml","title":"A\u80a1\u670d\u88c5\u516c\u53f8\u4e3b\u4e1a\u201c\u5931\u8272\u201d\u52a0\u5feb\u8f6c\u578b \u56fd\u8d44\u4e0e\u6c11\u4f01\u4e89\u76f8\u5165\u4e3b\u5404\u6709\u6240\u597d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002875","type":"news"},{"seq":52952585,"ctime":1750694777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250624\/52952585.shtml","title":"\u5b89\u5948\u513f\uff1a\u5173\u4e8e\u90e8\u5206\u80a1\u7968\u671f\u6743\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":669062238,"ctime":1750420087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669062238.shtml","title":"\u5b89\u5948\u513f\u80a1\u4e1c\u6d59\u6c5f\u6c38\u79a7\u7d2f\u8ba1\u51cf\u6301212.95\u4e07\u80a1","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002875","type":"news"},{"seq":668940853,"ctime":1750116965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668940853.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u7f8e\u7684\u96c6\u56e2\u62df\u4ee550\u4ebf\u5143\u81f3100\u4ebf\u5143\u56de\u8d2d\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002875","type":"news"},{"seq":668937596,"ctime":1750081985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668937596.shtml","title":"\u5b89\u5948\u513f\uff1a\u80a1\u4e1c\u51cf\u6301\u80a1\u4efd\u81f35%\u4ee5\u4e0b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002875","type":"yidong"},{"seq":668875288,"ctime":1749784152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668875288.shtml","title":"\u5b89\u5948\u513f\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4 \u63a7\u80a1\u80a1\u4e1c\u6216\u53d8\u4e3a\u65b0\u521b\u6e90","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002875","type":"yidong"},{"seq":668864424,"ctime":1749740631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668864424.shtml","title":"\u5b89\u5948\u513f\uff1a\u65b0\u80a1\u4e1c\u80cc\u666f\u6df1\u539a \u591a\u9886\u57df\u4ea7\u4e1a\u534f\u540c\u53ef\u671f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002875","type":"news"},{"seq":668830799,"ctime":1749646789,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668830799.shtml","title":"\u201c\u7ae5\u88c5\u7b2c\u4e00\u80a1\u201d\u6613\u4e3b \u9ec4\u6d9b\u8d44\u672c\u7248\u56fe\u518d\u6269\u5f20","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"002875","type":"news"},{"seq":668814031,"ctime":1749623875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668814031.shtml","title":"\u5957\u73b0\u8d8510\u4ebf\uff01\u521b\u4e1a\u592b\u5987\u628a\u201c\u7ae5\u88c5\u7b2c\u4e00\u80a1\u201d\u5356\u4e86","source":"\u56fd\u9645\u91d1\u878d\u62a5","author":"\u5434\u5178","stocks":"002875","type":"news"},{"seq":668812870,"ctime":1749616487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668812870.shtml","title":"\u521b\u59cb\u4eba\u8f6c\u8ba9\u80a1\u4efd\u5e76\u653e\u5f03\u8868\u51b3\u6743\uff0c\u4e16\u7eaa\u91d1\u6e90\u9ec4\u6d9b\u5c06\u6210\u5b89\u5948\u513f\u5b9e\u63a7\u4eba","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"002875","type":"news"},{"seq":668811576,"ctime":1749610230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668811576.shtml","title":"002331\u5b9e\u63a7\u4eba\uff0c\u62df\u5165\u4e3b002875","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002875","type":"news"},{"seq":668811453,"ctime":1749609706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668811453.shtml","title":"\u5b89\u5948\u513f\uff1a\u201c\u534f\u8bae\u80a1\u6743\u8f6c\u8ba9+\u653e\u5f03\u8868\u51b3\u6743+\u627f\u8bfa\u4e0d\u8c0b\u6c42\u63a7\u5236\u6743+\u53d7\u8ba9\u65b9\u4e8c\u7ea7\u5e02\u573a\u589e\u6301\u201d \u56db\u91cd\u63a7\u5236\u6743\u4fdd\u969c\u673a\u5236","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002875","type":"news"},{"seq":668809766,"ctime":1749606104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668809766.shtml","title":"\u5b89\u5948\u513f\u63a7\u80a1\u80a1\u4e1c\u62df\u53d8\u66f4\u4e3a\u65b0\u521b\u6e90 \u591a\u5143\u4ea7\u4e1a\u77e9\u9635\u6709\u671b\u8d4b\u80fd\u516c\u53f8\u53d1\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002875","type":"yidong"},{"seq":668803573,"ctime":1749599216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668803573.shtml","title":"\u5b89\u5948\u513f\u590d\u724c\u8dcc\u8d854%","source":"\u6df1\u5733\u5546\u62a5","stocks":"002875","type":"yidong"},{"seq":668800688,"ctime":1749567003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668800688.shtml","title":"\u5b89\u5948\u513f\u62df\u6613\u4e3b\u4e16\u7eaa\u91d1\u6e90\u96c6\u56e2\u5b9e\u63a7\u4eba \u516c\u53f8\u80a1\u7968\u590d\u724c\u540e\u4e0b\u8dcc4.85%","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"002875","type":"news"},{"seq":668800538,"ctime":1749565575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668800538.shtml","title":"5\u5e74\u7d2f\u4e8f5\u4ebf\u540e\uff0c\u7ae5\u88c5\u7b2c\u4e00\u80a1\u5b9e\u63a7\u4eba\u5957\u73b010\u4ebf\u79bb\u573a","source":"\u7f51\u6613\u8d22\u7ecf","author":"\u7f51\u6613\u8d22\u7ecf","stocks":"002875","type":"news"},{"seq":668784974,"ctime":1749544831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668784974.shtml","title":"\u884c\u4e1a\u627f\u538b\u671f \u5b89\u5948\u513f\u7684\u6218\u7565\u7a81\u56f4\u4e0e\u5e02\u573a\u8ba4\u77e5\u91cd\u6784","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"002875","type":"yidong"},{"seq":668783104,"ctime":1749541946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668783104.shtml","title":"\u5b89\u5948\u513f06\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002875","type":"yidong"},{"seq":668777283,"ctime":1749519680,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668777283.shtml","title":"\u7d2f\u8ba1\u5957\u73b010\u4ebf\u591a\u7559\u4e0b5\u4ebf\u4e8f\u635f\uff01\u5b89\u5948\u513f\u521b\u59cb\u4eba\u8981\u62bd\u8eab\u7ae5\u88c5\u7b2c\u4e00\u80a1","source":"\u65b0\u4eac\u62a5","stocks":"002875","type":"news"},{"seq":668775677,"ctime":1749517901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668775677.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6d77\u5149\u4fe1\u606f\u6362\u80a1\u5438\u6536\u5408\u5e76\u4e2d\u79d1\u66d9\u5149","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002875","type":"yidong"},{"seq":668770999,"ctime":1749511884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668770999.shtml","title":"\u5b89\u5948\u513f\u5b9e\u63a7\u4eba\u6216\u5c06\u53d8\u4e3a\u9ec4\u6d9b 6\u670810\u65e5\u8d77\u590d\u724c","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002875","type":"news"},{"seq":668563412,"ctime":1748591404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250530\/668563412.shtml","title":"\u5b89\u5948\u513f05\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002875","type":"yidong"},{"seq":668089644,"ctime":1747037402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250512\/668089644.shtml","title":"\u5b89\u5948\u513f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655178.78\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002875","type":"yidong"},{"seq":668049270,"ctime":1746777077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250509\/668049270.shtml","title":"\u5b89\u5948\u513f05\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002875","type":"yidong"},{"seq":667986194,"ctime":1746605405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250507\/667986194.shtml","title":"\u5b89\u5948\u513f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652142.46\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002875","type":"yidong"},{"seq":667941436,"ctime":1746495021,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250506\/667941436.shtml","title":"\u670d\u88c5\u884c\u4e1a\u4e0b\u534a\u573a\uff1a\u5b88\u4f4f\u73b0\u91d1\u6d41\uff0c\u5b89\u5948\u513f\u7528\u8d28\u4ef7\u6bd4\u7a81\u56f4","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002875","type":"news"},{"seq":51864423,"ctime":1745510852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250425\/51864423.shtml","title":"\u5b89\u5948\u513f\uff1a2025\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":51864421,"ctime":1745510846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250425\/51864421.shtml","title":"\u5b89\u5948\u513f\uff1a2024\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":51864397,"ctime":1745510777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250425\/51864397.shtml","title":"\u5b89\u5948\u513f\uff1a\u5173\u4e8e\u6ce8\u95002021\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u80a1\u7968\u671f\u6743\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":51864427,"ctime":1745510738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250425\/51864427.shtml","title":"\u5b89\u5948\u513f\uff1a2024\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":51864407,"ctime":1745510442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250425\/51864407.shtml","title":"\u5b89\u5948\u513f\uff1a\u5317\u4eac\u5e02\u91d1\u675c\uff08\u6df1\u5733\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6df1\u5733\u5e02\u5b89\u5948\u513f\u80a1\u4efd\u6709\u9650\u516c\u53f82021\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6ce8\u9500\u90e8\u5206\u80a1\u7968\u671f\u6743\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"}]

2025-12-10,16.19,16.19,15.91,16.0000,27294,43680400,1.50;2025-12-09,16.07,16.55,16.03,16.0700,35130,57078600,1.93;2025-12-08,16.45,16.48,16.10,16.1300,31666,51357000,1.74;2025-12-05,16.05,16.49,15.80,16.4100,44806,72607100,2.46;2025-12-04,15.99,16.35,15.91,16.0000,32981,53159200,1.81;2025-12-03,16.32,16.40,15.98,16.0000,29909,48128100,1.64;2025-12-02,16.51,16.56,16.23,16.2900,23994,39193900,1.32;2025-12-01,16.78,16.90,16.50,16.5900,43589,72459900,2.39;2025-11-28,16.70,16.86,16.50,16.8400,21794,36430200,1.19;2025-11-27,16.79,17.00,16.66,16.7100,23541,39603200,1.29;2025-11-26,17.05,17.24,16.77,16.8000,28797,48849000,1.58;2025-11-25,16.78,17.12,16.71,17.0000,32763,55585300,1.80;2025-11-24,16.14,16.89,16.14,16.8000,45923,76094800,2.52;2025-11-21,16.80,17.07,15.90,16.1400,66635,108723900,3.65;2025-11-20,16.87,17.35,16.65,16.9500,51309,87375100,2.81;2025-11-19,16.95,17.20,16.75,16.8100,37473,63424400,2.05;2025-11-18,17.09,17.09,16.88,16.9400,39537,67121000,2.17;2025-11-17,17.30,17.44,16.95,17.0200,48741,83279400,2.67;2025-11-14,17.78,17.95,17.30,17.3000,63753,112131900,3.49;2025-11-13,17.69,18.15,17.52,17.8500,58972,105400200,3.23;2025-11-12,18.05,18.05,17.58,17.6300,44441,78934100,2.44;2025-11-11,18.02,18.23,17.82,17.9900,46382,83391000,2.54;2025-11-10,18.16,18.25,17.84,18.0200,49023,88217800,2.69;2025-11-07,18.50,18.50,18.10,18.1500,36937,67359200,2.02;2025-11-06,18.14,18.50,17.93,18.4300,46979,85611100,2.58;2025-11-05,18.40,18.48,18.01,18.1400,53533,97369700,2.93;2025-11-04,18.48,18.64,18.39,18.5300,39681,73457800,2.17;2025-11-03,18.30,18.69,18.00,18.4800,69595,127774700,3.81;2025-10-31,17.85,18.47,17.85,18.1800,54698,99808400,3.00;2025-10-30,18.20,18.45,17.83,17.9300,40528,72967900,2.22;2025-10-29,18.09,18.37,17.51,18.1500,61526,110770100,3.37;2025-10-28,17.81,18.55,17.56,18.0800,70902,128669900,3.89;2025-10-27,18.00,18.13,17.65,17.8200,51790,92788200,2.84;2025-10-24,17.90,18.48,17.73,17.8500,59886,107677200,3.28;2025-10-23,18.27,18.28,17.69,17.9000,49957,89271200,2.74;2025-10-22,18.62,18.74,18.16,18.1800,48585,89236900,2.66;2025-10-21,18.72,18.76,18.01,18.6200,63240,116695700,3.47;2025-10-20,18.58,18.75,18.24,18.5800,81461,151096000,4.47;2025-10-17,19.06,19.26,18.12,18.2200,96168,178976600,5.27;2025-10-16,19.99,20.33,18.90,19.0600,111198,215630100,6.10;2025-10-15,17.96,19.50,17.96,19.4100,152423,290122300,8.35;2025-10-14,17.71,18.19,17.63,17.9400,73271,131095300,4.02;2025-10-13,17.00,17.90,16.96,17.7000,76105,133450500,4.17;2025-10-10,17.77,18.80,17.77,17.8700,124567,227170100,6.83;2025-10-09,18.93,19.28,17.10,17.7600,226404,409421900,12.41;2025-09-30,17.50,19.18,17.47,18.9300,187349,346847200,10.27;2025-09-29,17.07,17.57,16.80,17.4500,83019,143022000,4.55;2025-09-26,17.58,17.79,17.02,17.1200,108227,188840900,5.93;2025-09-25,17.50,17.66,17.25,17.3600,73849,128444600,4.05;2025-09-24,17.94,18.10,17.38,17.5000,95248,168944900,5.22;2025-09-23,17.78,18.00,17.17,17.9000,87547,154343500,4.80;2025-09-22,17.45,17.82,17.35,17.8000,71507,126209300,3.92;2025-09-19,16.91,17.70,16.90,17.5000,130502,227335000,7.15;2025-09-18,16.82,17.49,16.69,16.8000,65149,110747100,3.57;2025-09-17,16.97,16.97,16.71,16.8400,41807,70264300,2.29;2025-09-16,17.15,17.15,16.84,16.9700,53123,90068900,2.91;2025-09-15,17.23,17.23,16.90,16.9900,59000,100394800,3.23;2025-09-12,17.44,18.00,17.16,17.2500,71905,125582300,3.94;2025-09-11,17.36,17.43,17.09,17.3800,49583,85450400,2.72;2025-09-10,17.00,17.61,16.98,17.4300,77930,135421200,4.27;2025-09-09,17.33,17.57,17.00,17.0500,59152,101432700,3.24;2025-09-08,16.69,17.95,16.62,17.3800,120267,208374900,6.59;2025-09-05,16.54,16.70,16.11,16.5000,50859,83383200,2.79;2025-09-04,16.32,16.92,16.21,16.5400,78210,129851000,4.29;2025-09-03,16.73,16.95,16.11,16.2400,42896,70597700,2.35;2025-09-02,17.28,17.28,16.52,16.6400,53598,89484300,2.94;2025-09-01,17.00,17.58,16.87,17.1000,81578,139796700,4.47;2025-08-29,17.29,17.30,16.78,17.0000,47244,80187300,2.59;2025-08-28,17.04,17.30,16.38,16.9900,67758,114133000,3.71;2025-08-27,17.70,17.81,17.05,17.0600,64849,112818400,3.55;2025-08-26,17.95,18.06,17.59,17.6300,76712,136541500,4.20;2025-08-25,18.81,18.88,17.84,17.9500,102127,185334500,5.60;2025-08-22,17.44,18.45,17.44,18.4400,149262,268088900,8.18;2025-08-21,17.25,17.65,17.20,17.5500,85744,149505500,4.70;2025-08-20,17.20,17.29,16.95,17.2400,54745,93630100,3.00;2025-08-19,17.01,17.50,16.86,17.2400,82520,142269500,4.52;2025-08-18,17.20,17.41,17.00,17.0800,81551,139823800,4.47;2025-08-15,16.60,17.44,16.40,17.2000,104612,179037200,5.73;2025-08-14,17.01,17.09,16.46,16.4900,63520,106006100,3.48;2025-08-13,17.24,17.24,16.94,16.9900,48148,81867600,2.64;2025-08-12,17.13,17.29,17.03,17.0900,35567,60923100,1.95;2025-08-11,17.07,17.27,16.97,17.1300,46952,80190300,2.57;2025-08-08,17.25,17.25,16.85,17.2000,48946,83560100,2.68;2025-08-07,17.50,17.60,17.17,17.2800,67154,116484000,3.68;2025-08-06,17.17,17.64,16.95,17.5300,122021,211638900,6.69;2025-08-05,16.50,17.21,16.50,17.1700,102608,174750000,5.62;2025-08-04,15.85,16.55,15.81,16.4800,109505,179420200,6.00;2025-08-01,16.06,16.25,15.95,15.9600,34685,55669800,1.90;2025-07-31,16.03,16.55,15.96,16.0700,68844,111726300,3.77;2025-07-30,15.85,16.11,15.64,16.1100,63557,101142700,3.48;2025-07-29,16.50,16.70,15.90,15.9700,105868,171888300,5.80;2025-07-28,16.00,16.30,15.96,16.2000,53386,86398000,2.93;2025-07-25,16.16,16.23,15.97,16.0300,39642,63716500,2.17;2025-07-24,15.97,16.20,15.81,16.1800,50749,81473000,2.78;2025-07-23,16.16,16.43,15.91,15.9600,62540,101137300,3.43;2025-07-22,15.87,16.05,15.68,15.9900,57844,91562000,3.17;2025-07-21,15.87,16.06,15.73,15.8700,53495,84928500,2.93;2025-07-18,16.08,16.20,15.75,15.8700,51902,82933400,2.84;2025-07-17,15.89,16.19,15.77,16.0500,53750,85636300,2.95;2025-07-16,15.92,16.12,15.70,15.8500,45678,72449700,2.50;2025-07-15,16.20,16.20,15.72,15.9200,53982,86000800,2.96;2025-07-14,16.49,16.53,16.16,16.2000,52514,85854700,2.88;2025-07-11,16.50,16.61,16.20,16.4900,79836,130652900,4.38;2025-07-10,15.59,16.61,15.30,16.5000,126911,203451600,6.96;2025-07-09,15.82,16.03,15.55,15.6300,46721,73466300,2.56;2025-07-08,15.86,16.05,15.72,15.8600,47703,75762400,2.61;2025-07-07,15.91,16.00,15.71,15.8600,29329,46571800,1.61;2025-07-04,16.23,16.35,15.91,15.9500,56532,90912500,3.10;2025-07-03,16.16,16.36,15.94,16.3100,55262,89287300,3.03;2025-07-02,16.30,16.55,16.02,16.1500,78304,127121500,4.29;2025-07-01,15.55,16.88,15.48,16.2900,167045,271987100,9.16;2025-06-30,15.58,15.65,15.27,15.5200,78071,120899300,4.28;2025-06-27,15.41,15.60,15.08,15.5200,79108,121627200,4.34;2025-06-26,15.30,15.70,15.15,15.2100,70171,107959800,3.85;2025-06-25,15.27,15.51,15.15,15.3600,57503,88069700,3.15;2025-06-24,15.43,15.55,15.21,15.2700,52426,80582800,2.87;2025-06-23,14.90,15.55,14.71,15.4200,66022,100781600,3.62;2025-06-20,15.09,15.38,14.80,14.9000,59335,89191900,3.25;2025-06-19,15.71,15.83,15.02,15.0800,81392,125284100,4.46;2025-06-18,15.46,15.78,15.33,15.6800,75666,117979200,4.15;2025-06-17,15.95,15.98,15.32,15.5300,121246,188736700,6.65;2025-06-16,16.10,16.19,15.81,15.9500,112428,179634100,6.16;2025-06-13,16.63,16.88,16.08,16.2800,156826,258074200,8.60;2025-06-12,16.52,17.10,15.75,16.8800,282399,463633500,15.48