[{"seq":672726416,"ctime":1764070732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672726416.shtml","title":"\u65e5\u4e45\u5149\u7535\uff1a\u76ee\u524d\u53ef\u7a7f\u6234\u5e94\u7528\u6b63\u5728\u914d\u5408\u5ba2\u6237\u8fdb\u884c\u6837\u54c1\u8ba4\u8bc1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003015","type":"yidong"},{"seq":672689524,"ctime":1763973804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672689524.shtml","title":"\u65e5\u4e45\u5149\u7535\uff1a\u9648\u6653\u4fd0\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u6301\u80a1\u6bd4\u4f8b\u964d\u81f325.0000%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003015","type":"yidong"},{"seq":671886038,"ctime":1761022216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671886038.shtml","title":"\u65e5\u4e45\u5149\u75352025\u5e74\u4e09\u5b63\u62a5\uff1a\u51c0\u5229\u6da6\u589e\u957f\u8d85\u4e09\u6210 \u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u5927\u5e45\u6539\u5584","source":"\u5168\u666f\u7f51","stocks":"003015","type":"news"},{"seq":671883544,"ctime":1761012662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671883544.shtml","title":"\u201c00\u540e\u201d\u4efb\u4e0a\u5e02\u516c\u53f8\u8bc1\u4ee3 \u6301\u80a1\u5e02\u503c\u5df2\u7834\u5343\u4e07","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"003015","type":"yidong"},{"seq":54531709,"ctime":1760976450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251021\/54531709.shtml","title":"\u65e5\u4e45\u5149\u7535\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003015","type":"notice"},{"seq":671854827,"ctime":1760948253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671854827.shtml","title":"\u65e5\u4e45\u5149\u7535\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a3130.09\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f34.65%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003015","type":"yidong"},{"seq":671810629,"ctime":1760672120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671810629.shtml","title":"10\u670816\u65e513\u5bb6\u516c\u53f8\u83b7\u57fa\u91d1\u8c03\u7814","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"003015","type":"yidong"},{"seq":671350195,"ctime":1758613900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671350195.shtml","title":"\u65e5\u4e45\u5149\u753509\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003015","type":"yidong"},{"seq":671349298,"ctime":1758611520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671349298.shtml","title":"\u65e5\u4e45\u5149\u7535\u5b9e\u63a7\u4eba\u62df\u5957\u73b01.5\u4ebf \u9996\u53d1\u524d\u5458\u5de5\u6301\u80a1\u53bb\u5e74\u5957\u73b0","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"003015","type":"news"},{"seq":671325199,"ctime":1758543456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671325199.shtml","title":"\u65e5\u4e45\u5149\u7535\uff1a\u5b9e\u63a7\u4eba\u62df\u51cf\u63013%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003015","type":"yidong"},{"seq":670719175,"ctime":1756368066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670719175.shtml","title":"\u65e5\u4e45\u5149\u753508\u670828\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":"003015","type":"yidong"},{"seq":670701089,"ctime":1756303799,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670701089.shtml","title":"\u65e5\u4e45\u5149\u7535\uff1a\u9009\u4e3e\u804c\u5de5\u4ee3\u8868\u8463\u4e8b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003015","type":"news"},{"seq":670683436,"ctime":1756281128,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670683436.shtml","title":"\u65e5\u4e45\u5149\u753508\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003015","type":"yidong"},{"seq":670658478,"ctime":1756208441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670658478.shtml","title":"\u65e5\u4e45\u5149\u7535\uff1a\u76ee\u524d\u516c\u53f8\u4e0b\u6e38\u5e94\u7528\u6682\u65f6\u4e0d\u5305\u542b\u673a\u5668\u4eba\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003015","type":"yidong"},{"seq":670611858,"ctime":1756108435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670611858.shtml","title":"\u65e5\u4e45\u5149\u753508\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003015","type":"yidong"},{"seq":670506309,"ctime":1755676460,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670506309.shtml","title":"\u65e5\u4e45\u5149\u753508\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003015","type":"yidong"},{"seq":670399631,"ctime":1755240613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670399631.shtml","title":"\u65e5\u4e45\u5149\u7535\uff1a\u4e0a\u534a\u5e74\u6263\u9664\u80a1\u4efd\u652f\u4ed8\u5f71\u54cd\u540e\u51c0\u5229\u6da6\u589e\u957f65.5% \u591a\u5143\u4e1a\u52a1\u7ed3\u6784\u4f18\u5316\u6210\u6548\u663e\u8457","source":"\u4e2d\u8bc1\u7f51","stocks":"003015","type":"news"},{"seq":670399029,"ctime":1755237788,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670399029.shtml","title":"\u65e5\u4e45\u5149\u7535\uff1a\u516c\u53f8\u7535\u81f4\u53d8\u8272\u819c\u4ea7\u54c1\u5e94\u7528\u4e8e\u6c7d\u8f66\u5929\u5e55\u7b49\u573a\u666f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003015","type":"yidong"},{"seq":670294033,"ctime":1754929521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670294033.shtml","title":"\u8c03\u5149\u5bfc\u7535\u819c\u4e1a\u52a1\u52a9\u65e5\u4e45\u5149\u7535\u4e1a\u7ee9\u5927\u589e","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"003015","type":"news"},{"seq":53561169,"ctime":1754928448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250812\/53561169.shtml","title":"\u65e5\u4e45\u5149\u7535\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003015","type":"notice"},{"seq":53561233,"ctime":1754928341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250812\/53561233.shtml","title":"\u65e5\u4e45\u5149\u7535\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003015","type":"notice"},{"seq":670284470,"ctime":1754912188,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670284470.shtml","title":"\u8f66\u8f7d\u573a\u666f\u5b9e\u73b0\u89c4\u6a21\u5316\u9500\u552e \u65e5\u4e45\u5149\u7535\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u589e\u52a038%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003015","type":"news"},{"seq":670277270,"ctime":1754900724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670277270.shtml","title":"\u65e5\u4e45\u5149\u7535\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da64560.88\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f37.87%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003015","type":"yidong"},{"seq":670237241,"ctime":1754639600,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237241.shtml","title":"\u65e5\u4e45\u5149\u753508\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003015","type":"yidong"},{"seq":669515231,"ctime":1752060779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669515231.shtml","title":"\u63a7\u5236\u6743\u62df\u53d8\u66f4\uff0c\u8d85\u767e\u4e07\u624b\u4e70\u5355\u62a2\u7b79\u8fd9\u53ea\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":"003015","type":"news","yidong":"1"},{"seq":669507571,"ctime":1752047536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669507571.shtml","title":"\u65e5\u4e45\u5149\u753507\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003015","type":"yidong","yidong":"1"},{"seq":669271520,"ctime":1751270064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669271520.shtml","title":"\u65e5\u4e45\u5149\u753506\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003015","type":"yidong"},{"seq":669230222,"ctime":1751010737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669230222.shtml","title":"\u65e5\u4e45\u5149\u753506\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"003015","type":"yidong"},{"seq":669203988,"ctime":1750937164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669203988.shtml","title":"\u65e5\u4e45\u5149\u7535\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u62df\u6295\u8d448.22\u4ebf\u5143\u5efa\u8bbe\u5e74\u4ea7600\u4e07\u5e73\u65b9\u7c73\u529f\u80fd\u6027\u819c\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003015","type":"yidong"},{"seq":669196817,"ctime":1750924486,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669196817.shtml","title":"\u65e5\u4e45\u5149\u753506\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"003015","type":"yidong"},{"seq":669093889,"ctime":1750665202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669093889.shtml","title":"\u65e5\u4e45\u5149\u753506\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003015","type":"yidong","yidong":"1"},{"seq":668953279,"ctime":1750146706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668953279.shtml","title":"\u65e5\u4e45\u5149\u753506\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"003015","type":"yidong"},{"seq":668918478,"ctime":1750060436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668918478.shtml","title":"\u65e5\u4e45\u5149\u753506\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003015","type":"yidong"},{"seq":668917364,"ctime":1750058351,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668917364.shtml","title":"\u65e5\u4e45\u5149\u7535\uff1a\u516c\u53f8\u8010\u6298\u53e0OCA\u5149\u5b66\u80f6\u5c1a\u672a\u5f62\u6210\u9500\u552e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"003015","type":"yidong"}]

2025-12-09,16.47,16.47,16.20,16.2100,64585,105334000,2.61;2025-12-08,16.21,16.83,16.08,16.4800,99724,164271900,4.03;2025-12-05,16.06,16.23,15.85,16.2100,38683,62352700,1.56;2025-12-04,16.12,16.12,15.78,16.0600,41959,66997000,1.70;2025-12-03,16.27,16.33,16.02,16.1200,46339,74827800,1.87;2025-12-02,16.28,16.40,16.20,16.2800,53276,86821100,2.15;2025-12-01,15.92,16.45,15.92,16.3500,82473,134242100,3.33;2025-11-28,15.93,16.04,15.81,15.9700,45417,72381500,1.84;2025-11-27,15.73,16.16,15.68,15.8800,76158,121791800,3.08;2025-11-26,15.58,16.40,15.52,15.8100,108703,173382700,4.39;2025-11-25,15.51,15.70,15.33,15.5800,42095,65641500,1.70;2025-11-24,15.25,15.45,15.09,15.3700,44614,68200600,1.80;2025-11-21,15.42,15.66,15.00,15.0200,57161,87070900,2.31;2025-11-20,15.77,16.11,15.60,15.6600,60613,95842800,2.45;2025-11-19,15.92,16.02,15.56,15.6500,47320,74368800,1.91;2025-11-18,16.21,16.29,15.81,15.9300,65012,104055400,2.63;2025-11-17,16.40,16.45,16.23,16.3000,41684,67965500,1.68;2025-11-14,16.34,16.37,16.16,16.2200,34323,55906900,1.39;2025-11-13,16.36,16.41,16.20,16.3400,37489,61193400,1.52;2025-11-12,16.32,16.45,16.18,16.3600,40081,65440000,1.62;2025-11-11,16.70,16.80,16.36,16.4200,54343,89696800,2.20;2025-11-10,16.82,16.98,16.55,16.7100,62102,103673600,2.51;2025-11-07,16.82,16.98,16.73,16.8000,36980,62271900,1.49;2025-11-06,16.90,17.07,16.77,17.0000,39498,66912800,1.60;2025-11-05,16.68,16.98,16.68,16.9300,34292,57785600,1.39;2025-11-04,17.12,17.12,16.83,16.9300,41961,70985500,1.70;2025-11-03,17.01,17.22,16.91,17.1500,51363,87787100,2.08;2025-10-31,17.08,17.24,16.98,17.1000,54872,93830400,2.22;2025-10-30,17.40,17.40,17.05,17.0800,72455,124407800,2.93;2025-10-29,17.32,17.52,17.28,17.4200,71017,123607500,2.87;2025-10-28,17.25,17.47,17.19,17.3700,54649,95002800,2.21;2025-10-27,17.38,17.49,17.14,17.3600,78854,136469100,3.19;2025-10-24,17.02,17.42,17.00,17.3500,84975,146939400,3.43;2025-10-23,16.87,17.02,16.65,16.9800,48480,81381000,1.96;2025-10-22,16.76,17.08,16.71,16.9300,69973,118477900,2.83;2025-10-21,16.89,17.00,16.62,16.8500,114407,192176100,4.62;2025-10-20,16.17,16.40,16.16,16.2600,45856,74641600,1.85;2025-10-17,16.50,16.59,16.02,16.0300,62163,100977800,2.51;2025-10-16,16.81,16.81,16.50,16.5000,50336,83568200,2.03;2025-10-15,16.66,16.80,16.41,16.7800,58029,96582800,2.35;2025-10-14,17.05,17.19,16.62,16.6600,82908,140248000,3.35;2025-10-13,16.20,17.12,16.08,17.0500,95468,159427700,3.86;2025-10-10,17.16,17.16,16.68,17.0900,136477,230940000,5.52;2025-10-09,17.48,18.05,17.01,17.1400,153511,265891500,6.20;2025-09-30,17.35,17.50,16.92,17.0000,156699,268028400,6.33;2025-09-29,17.88,18.15,17.26,17.3500,142828,250082500,5.77;2025-09-26,18.55,18.55,17.75,17.8600,157045,282388500,6.35;2025-09-25,18.41,18.85,18.38,18.5800,163352,302939000,6.60;2025-09-24,18.42,18.78,18.33,18.4800,184392,341394900,7.45;2025-09-23,17.66,18.68,17.50,18.6000,300225,544521900,12.14;2025-09-22,17.78,18.33,17.78,18.2200,126503,228490400,5.11;2025-09-19,17.85,18.21,17.63,17.8000,138071,245880600,5.58;2025-09-18,18.35,18.64,17.74,17.9600,202626,370642200,8.19;2025-09-17,18.33,18.71,18.25,18.3500,172058,317646400,6.95;2025-09-16,18.04,18.48,17.84,18.3600,153018,278497600,6.18;2025-09-15,17.98,18.73,17.80,18.0700,218111,396815900,8.82;2025-09-12,18.18,18.32,17.90,17.9700,114485,207316000,4.63;2025-09-11,17.66,18.33,17.39,18.1200,134051,239772400,5.42;2025-09-10,17.69,17.93,17.50,17.5600,85893,151868300,3.47;2025-09-09,18.28,18.40,17.66,17.6900,125090,223971500,5.06;2025-09-08,18.35,18.58,17.95,18.3300,137787,250962600,5.57;2025-09-05,18.11,18.47,17.90,18.4700,127139,231235000,5.14;2025-09-04,18.92,19.11,17.70,18.0000,171913,317113700,6.95;2025-09-03,19.40,19.45,18.58,18.6800,164591,312595300,6.65;2025-09-02,20.01,20.05,19.09,19.2000,258519,500876300,10.45;2025-09-01,19.81,20.77,19.57,20.0700,307205,614649100,12.42;2025-08-29,20.75,20.80,19.78,19.8000,304335,610090000,12.30;2025-08-28,19.60,20.94,19.60,20.4400,485481,988798000,19.62;2025-08-27,19.35,20.66,19.10,19.8800,566562,1129494800,22.90;2025-08-26,18.80,20.49,18.80,19.3000,605255,1197682900,24.46;2025-08-25,17.85,18.92,17.83,18.7900,432106,792995000,17.47;2025-08-22,17.69,17.79,17.55,17.7600,188074,332271300,7.60;2025-08-21,17.86,18.35,17.58,17.7700,309716,554813300,12.52;2025-08-20,17.44,17.88,17.28,17.8000,255336,451240700,10.32;2025-08-19,17.50,17.59,17.09,17.4200,217771,377819700,8.80;2025-08-18,16.91,17.59,16.83,17.5100,352874,610717300,14.26;2025-08-15,16.50,16.95,16.40,16.9000,192482,323723600,7.78;2025-08-14,16.86,16.98,16.42,16.4600,179366,299196200,7.25;2025-08-13,16.80,16.89,16.70,16.8600,152011,255585000,6.14;2025-08-12,16.99,17.08,16.70,16.8500,224081,378350200,9.06;2025-08-11,16.80,17.00,16.66,16.9900,252122,424844100,10.19;2025-08-08,16.65,16.90,16.48,16.8100,149904,250295400,6.06;2025-08-07,16.70,16.90,16.60,16.6600,119128,198952600,4.82;2025-08-06,16.59,16.74,16.44,16.7000,98812,164732200,3.99;2025-08-05,16.50,16.67,16.45,16.6500,87376,145047000,3.53;2025-08-04,16.20,16.54,16.15,16.5100,83686,137334800,3.38;2025-08-01,16.28,16.45,16.16,16.3000,75458,122874800,3.05;2025-07-31,16.46,16.65,16.25,16.3000,97325,160013400,3.93;2025-07-30,16.70,16.73,16.35,16.4900,93449,154273600,3.78;2025-07-29,16.71,16.82,16.54,16.6900,90696,150790700,3.67;2025-07-28,16.60,16.78,16.57,16.7200,125554,209611800,5.07;2025-07-25,16.52,16.60,16.41,16.4700,86761,143039000,3.51;2025-07-24,16.38,16.55,16.38,16.5100,105087,173191100,4.25;2025-07-23,16.61,16.67,16.24,16.2900,184554,302777200,7.46;2025-07-22,16.87,16.97,16.65,16.7200,155290,259864900,6.28;2025-07-21,16.86,17.05,16.70,16.9300,146828,248200900,5.93;2025-07-18,16.96,17.34,16.76,16.9400,185887,315763500,7.51;2025-07-17,16.71,17.05,16.68,17.0200,208250,352043300,8.42;2025-07-16,16.65,16.93,16.50,16.6600,220835,369686800,8.93;2025-07-15,18.12,18.15,16.61,16.6900,518478,882554300,20.96;2025-07-14,18.25,18.81,18.11,18.4500,258648,475817600,10.45;2025-07-11,18.54,18.83,18.18,18.4300,401093,741634100,16.21;2025-07-10,19.16,19.24,18.28,18.6300,549109,1021300700,22.20;2025-07-09,17.82,19.17,17.82,19.1700,598976,1126281700,24.21;2025-07-08,17.00,17.69,16.90,17.4300,263775,456874400,10.66;2025-07-07,17.12,17.23,16.87,17.0300,197468,336467100,7.98;2025-07-04,17.68,17.78,17.09,17.2900,334825,579671300,13.53;2025-07-03,16.85,17.84,16.85,17.6600,414741,726667600,16.76;2025-07-02,17.30,17.45,16.86,16.9900,281298,478628900,11.37;2025-07-01,16.96,17.89,16.96,17.4500,496177,863430400,20.06;2025-06-30,16.48,17.48,16.47,17.1500,518401,879572100,20.95;2025-06-27,17.30,17.58,16.33,16.4200,526466,878386000,21.28;2025-06-26,17.18,17.38,16.68,16.8100,481257,812902300,19.45;2025-06-25,18.00,18.34,16.98,17.5000,682589,1192380400,27.59;2025-06-24,17.05,17.65,16.72,17.3700,779977,1334695400,31.53;2025-06-23,15.01,16.58,15.01,16.5800,561640,907360500,22.70;2025-06-20,15.20,15.28,14.94,15.0700,166796,252019000,6.74;2025-06-19,15.30,15.54,14.92,15.0400,291381,443062100,11.78;2025-06-18,15.15,15.94,15.15,15.4900,371312,576709300,15.01;2025-06-17,15.54,15.68,15.06,15.2300,441343,675402200,17.84;2025-06-16,14.68,15.95,14.68,15.3900,663728,1035583400,26.83;2025-06-13,14.59,14.81,14.32,14.5000,192448,280314300,7.78;2025-06-12,15.25,15.50,14.59,14.7000,327802,487538700,13.25;2025-06-11,13.99,15.18,13.89,14.8100,351624,514074500,14.21