[{"seq":672988295,"ctime":1764915313,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672988295.shtml","title":"13\u65f631\u5206\uff0cA\u80a1\u7a81\u53d1\uff01601696\u3001300377\uff0c\u7387\u5148\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300380,"type":"news"},{"seq":672766066,"ctime":1764164491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672766066.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u9009\u4e3e\u804c\u5de5\u4ee3\u8868\u8463\u4e8b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300380,"type":"news"},{"seq":672758799,"ctime":1764157243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672758799.shtml","title":"\u5b89\u7855\u4fe1\u606f\u5c316\u4ebf\u5143\u5b9a\u589e\u4e8b\u9879\u7b54\u76d1\u7ba1\u95ee\u8be2 \u91d1\u878d\u79d1\u6280\u6570\u667a\u5316\u5e03\u5c40\u518d\u63d0\u901f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300380,"type":"news"},{"seq":672743879,"ctime":1764121836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672743879.shtml","title":"300380\uff0c\u767e\u9875\u957f\u6587\u56de\u5e94\u6df1\u4ea4\u6240\u8ffd\u95ee\uff0c\u8bf4\u6e05\u4e86\u5417\uff1f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300380,"type":"news"},{"seq":672736100,"ctime":1764093736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672736100.shtml","title":"\u5b9a\u589e\u62bc\u6ce8AI\u91d1\u878d\u88ab\u95ee\u8be2 \u5b89\u7855\u4fe1\u606f\u8f6c\u578b\u80dc\u7b97\u51e0\u4f55","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300380,"type":"news"},{"seq":54678399,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54678399.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300380,"type":"notice"},{"seq":672095838,"ctime":1761729219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672095838.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a124.51\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f53.14%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300380,"type":"yidong"},{"seq":672026882,"ctime":1761553902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672026882.shtml","title":"\u5b89\u7855\u4fe1\u606f\u5b9a\u589e\u88ab\u53d7\u7406 \u5c06\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300380,"type":"yidong"},{"seq":670999308,"ctime":1757410756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670999308.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u516c\u53f8\u4e25\u683c\u5c65\u884c\u4fe1\u606f\u62ab\u9732\u4e49\u52a1\uff0c\u5e76\u575a\u6301\u505a\u597d\u4e3b\u8425\u4e1a\u52a1\u7ecf\u8425\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300380,"type":"yidong"},{"seq":670719414,"ctime":1756368564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670719414.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u4e3b\u8981\u4e1a\u52a1\u662f\u5411\u4ee5\u94f6\u884c\u4e3a\u4e3b\u7684\u5ba2\u6237\u63d0\u4f9b\u4fe1\u8d37\u98ce\u9669\u4e1a\u52a1\u7ba1\u7406\u54a8\u8be2\u3001\u8f6f\u4ef6\u5f00\u53d1\u4e0e\u670d\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300380,"type":"yidong"},{"seq":670656317,"ctime":1756206653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670656317.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u516c\u53f8\u7684\u79fb\u52a8\u5e94\u7528\u9762\u5bf9\u7684\u4e1a\u52a1\u573a\u666f\u548c\u6280\u672f\u73af\u5883\u975e\u5e38\u591a\u6837\u5316","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300380,"type":"yidong"},{"seq":670656136,"ctime":1756206649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670656136.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u516c\u53f8\u7684\u7edf\u4e00\u79fb\u52a8\u5e94\u7528\u67b6\u6784\u5b8c\u6210\u4e86\u548cHarmonyOS NEXT\u7684\u9002\u914d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300380,"type":"yidong"},{"seq":670655578,"ctime":1756206537,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670655578.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u516c\u53f8\u76ee\u524d\u6ca1\u6709\u4e0e\u82af\u7247\u5382\u5546\u6709\u4e1a\u52a1\u5f80\u6765","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300380,"type":"yidong"},{"seq":670651524,"ctime":1756199529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670651524.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u516c\u53f8\u7684\u4e3b\u8981\u4e1a\u52a1\u662f\u5411\u4ee5\u94f6\u884c\u4e3a\u4e3b\u7684\u5ba2\u6237\u63d0\u4f9b\u4fe1\u8d37\u98ce\u9669\u4e1a\u52a1\u7ba1\u7406\u54a8\u8be2\u3001\u8f6f\u4ef6\u5f00\u53d1\u4e0e\u670d\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300380,"type":"yidong"},{"seq":670648431,"ctime":1756194845,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670648431.shtml","title":"\u5b89\u7855\u4fe1\u606f08\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300380,"type":"yidong"},{"seq":670609648,"ctime":1756103964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670609648.shtml","title":"\u5b89\u7855\u4fe1\u606f\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u5927\u589e182.65%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300380,"type":"news"},{"seq":53798983,"ctime":1756051648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250825\/53798983.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300380,"type":"notice"},{"seq":53799815,"ctime":1756051541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250825\/53799815.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300380,"type":"notice"},{"seq":670517947,"ctime":1755691805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670517947.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u516c\u53f8\u672a\u53c2\u4e0e8\u670816\u65e5\u4e0a\u6d77\u8d44\u4ea7\u7ba1\u7406\u5927\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300380,"type":"yidong"},{"seq":670437089,"ctime":1755498061,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670437089.shtml","title":"\u5b89\u7855\u4fe1\u606f\u62df\u5b9a\u589e\u52df\u4e0d\u8d856\u4ebf \u5b9e\u63a7\u4eba\u65b92\u5b63\u5ea6\u5957\u73b01.28\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300380,"type":"news"},{"seq":670403091,"ctime":1755247883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670403091.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u62df\u5b9a\u589e\u52df\u8d44\u4e0d\u8d85\u8fc76\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300380,"type":"yidong"},{"seq":670208901,"ctime":1754559728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670208901.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u5343\u5bfb\u5927\u6a21\u578b\u76ee\u524d\u80fd\u591f\u6ee1\u8db3\u7528\u6237\u5728\u4f01\u4e1a\u4fe1\u7528\u5206\u6790\u7b49\u591a\u5c42\u6b21\u5206\u6790\u5e94\u7528\u8bc9\u6c42","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300380,"type":"news"},{"seq":669676525,"ctime":1752664245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669676525.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u516c\u53f8\u4e8e2024\u5e74\u4e2d\u6807\u6606\u4ed1\u94f6\u884c\u4fe1\u8d37\u7cfb\u7edf2.0\u2014\u2014\u6d41\u7a0b\u7c7b\u7cfb\u7edf\u5efa\u8bbe\u9879\u76ee","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300380,"type":"yidong"},{"seq":669571094,"ctime":1752220277,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669571094.shtml","title":"\u5b89\u7855\u4fe1\u606f07\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300380,"type":"yidong"},{"seq":669567875,"ctime":1752205570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669567875.shtml","title":"RWA\u4e0e\u7a33\u5b9a\u5e01\u5f62\u6210\u6b63\u5faa\u73af\uff0c\u5f00\u542f\u91d1\u878d\u79d1\u6280\u65b0\u4e1a\u52a1\u751f\u6001","source":"\u8d22\u95fb","stocks":300380,"type":"news"},{"seq":669543098,"ctime":1752144452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669543098.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u80a1\u4e1c\u51cf\u6301\u7684\u539f\u56e0\u7cfb\u5176\u8d44\u91d1\u9700\u6c42","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300380,"type":"yidong"},{"seq":669515638,"ctime":1752061241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669515638.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u516c\u53f8\u7684RWA\u4ea7\u54c1\u6682\u672a\u4e0e\u9999\u6e2f\u94f6\u884c\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300380,"type":"yidong"},{"seq":669515453,"ctime":1752061240,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669515453.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u76ee\u524d\u672a\u6d89\u53ca\u7a33\u5b9a\u5e01\u76f8\u5173\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300380,"type":"yidong"},{"seq":669341164,"ctime":1751438480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669341164.shtml","title":"\u5b89\u7855\u4fe1\u606f\u5b9e\u63a7\u4eba\u65b9\u53ca1\u9ad8\u7ba1\u51cf\u6301380\u4e07\u80a1 \u5957\u73b01.7\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300380,"type":"news"},{"seq":669329584,"ctime":1751411721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669329584.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u65b0\u5927\u9646\u8bbe\u7acb\u5883\u5916\u5b50\u516c\u53f8\u5e76\u53d6\u5f97\u7f8e\u56fdMSB\u724c\u7167 \u8986\u76d6\u6570\u5b57\u8d27\u5e01\u4ea4\u6613\u7b49\u573a\u666f","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300380,"type":"yidong"},{"seq":669314435,"ctime":1751368289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669314435.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u51cf\u6301\u8ba1\u5212\u5b9e\u65bd\u5b8c\u6210","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300380,"type":"yidong"},{"seq":669234622,"ctime":1751017461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669234622.shtml","title":"\u7a33\u5b9a\u5e01\u5e02\u573a\u70ed\u5ea6\u6301\u7eed\u9ad8\u4f01\uff0c\u6570\u5b57\u8d27\u5e01\u3001\u91d1\u878dIT\u7387\u5148\u53d1\u529b","source":"\u91d1\u878d\u6295\u8d44\u62a5","stocks":300380,"type":"news"},{"seq":669195337,"ctime":1750920672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669195337.shtml","title":"\u5b89\u7855\u4fe1\u606f\u5b9e\u63a7\u4eba\u65b927\u5929\u51cf\u6301120.9\u4e07\u80a1 \u5957\u73b05517.6\u4e07\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300380,"type":"news"},{"seq":669165627,"ctime":1750842640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669165627.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u80a1\u4e1c\u51cf\u6301\u7684\u539f\u56e0\u7cfb\u5176\u8d44\u91d1\u9700\u6c42","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300380,"type":"yidong"},{"seq":669163128,"ctime":1750837980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669163128.shtml","title":"\u5b89\u7855\u4fe1\u606f06\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300380,"type":"yidong"},{"seq":669097318,"ctime":1750670352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669097318.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u516c\u53f8\u7684RWA\u4ea7\u54c1\u662f\u4e3a\u5546\u4e1a\u94f6\u884c\u8bbe\u8ba1\u7684\u98ce\u9669\u8ba1\u91cf\u7cfb\u7edf","source":"\u8d22\u95fb","stocks":300380,"type":"news"},{"seq":668883134,"ctime":1749808659,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668883134.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u6536\u5230\u653f\u5e9c\u8865\u52a9642\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300380,"type":"yidong"},{"seq":52857193,"ctime":1749744237,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250613\/52857193.shtml","title":"\u5b89\u7855\u4fe1\u606f\uff1a\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300380,"type":"notice"}]

2025-12-23,41.90,41.90,40.69,40.8600,30845,127215800,2.42;2025-12-22,42.28,42.50,41.75,41.9500,32475,136992000,2.55;2025-12-19,41.30,42.50,40.91,41.8800,40194,168182000,3.16;2025-12-18,41.71,42.08,41.20,41.2800,30306,126359400,2.38;2025-12-17,41.79,42.80,40.61,42.0900,59795,248654000,4.69;2025-12-16,40.47,43.25,40.01,42.2100,68289,284308800,5.36;2025-12-15,40.62,41.34,40.40,40.5700,20967,85599800,1.65;2025-12-12,41.25,42.12,40.82,41.1100,32309,133684900,2.54;2025-12-11,42.54,42.90,41.04,41.0500,35724,149027400,2.80;2025-12-10,42.08,42.93,41.78,42.5400,40104,170124900,3.15;2025-12-09,42.62,43.36,42.06,42.2000,55674,237102100,4.37;2025-12-08,42.38,44.27,42.20,43.1800,92834,402389900,7.29;2025-12-05,39.03,43.62,38.90,42.3800,100455,419114700,7.89;2025-12-04,38.90,39.21,38.21,39.0300,24313,94179400,1.91;2025-12-03,40.69,40.70,38.64,39.1600,43726,171901100,3.43;2025-12-02,41.30,41.30,40.40,40.5400,19696,80070100,1.55;2025-12-01,41.53,41.78,41.19,41.3000,18808,77903400,1.48;2025-11-28,41.78,41.79,40.69,41.5200,18695,76972900,1.47;2025-11-27,41.31,41.54,40.94,40.9600,17132,70657800,1.35;2025-11-26,41.66,42.30,41.20,41.3000,20792,86678400,1.63;2025-11-25,41.82,42.73,41.68,41.9600,29071,122957300,2.28;2025-11-24,40.21,41.80,39.72,41.6500,39228,160587300,3.08;2025-11-21,41.18,41.91,39.85,39.9100,30512,123806500,2.40;2025-11-20,42.76,42.93,41.38,41.5300,24443,102183900,1.92;2025-11-19,43.20,43.30,41.92,42.1400,21958,93218400,1.72;2025-11-18,43.33,43.63,42.88,43.2100,22816,98741000,1.79;2025-11-17,42.52,43.58,42.35,43.3300,25489,110051800,2.00;2025-11-14,42.60,43.07,42.47,42.4900,14627,62553200,1.15;2025-11-13,42.76,42.98,42.41,42.9200,17674,75544700,1.39;2025-11-12,43.22,43.24,42.39,42.7200,20781,88866400,1.63;2025-11-11,44.76,44.76,42.98,43.0600,35256,153501600,2.77;2025-11-10,44.06,44.49,44.03,44.4100,18493,81864000,1.45;2025-11-07,44.90,44.90,44.01,44.0600,30834,136768900,2.42;2025-11-06,45.30,45.50,44.66,45.0700,25815,116279000,2.03;2025-11-05,45.66,45.90,44.95,45.2700,23893,108326800,1.88;2025-11-04,47.00,47.00,45.45,45.8800,34075,156556500,2.68;2025-11-03,47.33,47.33,46.40,47.0400,24732,115732600,1.94;2025-10-31,45.86,47.68,45.86,47.0100,42401,199064200,3.33;2025-10-30,47.35,47.40,46.00,46.0300,40855,190119300,3.21;2025-10-29,46.80,47.80,46.55,47.4900,41046,193804100,3.22;2025-10-28,46.66,47.84,46.38,47.0100,38950,183457500,3.06;2025-10-27,46.89,47.16,46.44,46.7000,37622,176014300,2.95;2025-10-24,45.68,46.44,45.68,46.3800,28016,129260500,2.20;2025-10-23,45.81,45.95,44.59,45.6400,32706,147288000,2.57;2025-10-22,46.13,46.29,45.80,45.8500,19152,88121200,1.50;2025-10-21,46.00,46.68,45.73,46.3500,28805,133138200,2.26;2025-10-20,46.16,46.51,45.58,45.9300,21555,99306400,1.69;2025-10-17,46.50,47.10,45.53,45.8200,28808,133443500,2.26;2025-10-16,47.30,47.75,46.51,46.5900,26893,126376000,2.11;2025-10-15,46.93,47.59,46.31,47.3500,30664,143947500,2.41;2025-10-14,47.73,48.68,46.66,46.9700,39272,186842300,3.08;2025-10-13,46.00,47.43,45.24,47.3500,39471,184819000,3.10;2025-10-10,48.68,49.08,47.83,47.9100,39890,193245500,3.13;2025-10-09,49.00,49.66,48.31,49.1600,43173,211728800,3.39;2025-09-30,49.80,50.16,49.34,49.4000,51166,253867200,4.02;2025-09-29,48.41,50.73,47.69,49.9700,75300,372207900,5.91;2025-09-26,49.16,49.35,48.01,48.0200,39987,194505400,3.14;2025-09-25,49.28,50.33,49.20,49.3000,42881,213469100,3.37;2025-09-24,48.54,49.85,48.43,49.6400,50498,248569900,3.96;2025-09-23,51.00,51.02,48.00,49.0400,81245,398157500,6.38;2025-09-22,50.51,51.50,50.43,51.4900,47720,243744300,3.75;2025-09-19,51.57,52.00,50.50,50.5000,64962,332055300,5.10;2025-09-18,53.40,53.80,51.01,51.8000,127226,670233000,9.99;2025-09-17,52.52,55.48,52.16,54.7400,137007,744675700,10.76;2025-09-16,51.01,53.21,50.45,52.7200,87413,453963500,6.86;2025-09-15,51.20,51.71,50.88,51.0000,49082,251278700,3.85;2025-09-12,51.50,52.38,51.18,51.1800,74343,384951500,5.84;2025-09-11,49.55,51.98,49.35,51.7900,102733,523758700,8.07;2025-09-10,49.20,50.34,49.20,49.9700,52152,259943700,4.09;2025-09-09,50.87,51.13,48.93,49.0600,69920,348407200,5.49;2025-09-08,51.40,51.73,50.67,50.9700,57473,293462400,4.51;2025-09-05,51.00,51.82,50.16,51.4700,82105,419592600,6.45;2025-09-04,51.18,52.08,49.69,51.4800,99389,509386000,7.80;2025-09-03,53.66,54.06,50.78,51.0000,94866,495742100,7.45;2025-09-02,55.05,55.65,53.09,53.4500,108328,583822400,8.51;2025-09-01,55.90,56.53,54.80,55.5400,126889,703360500,9.96;2025-08-29,58.32,61.23,56.56,56.9400,196796,1150838000,15.45;2025-08-28,55.75,59.93,54.57,59.8500,253700,1456307600,19.92;2025-08-27,55.01,60.60,55.01,57.0600,258331,1501509800,20.28;2025-08-26,53.45,58.88,53.00,55.7100,236238,1317047800,18.55;2025-08-25,53.33,56.50,52.85,53.8000,237911,1294824200,18.68;2025-08-22,49.62,51.20,49.62,51.1100,112671,572082300,8.85;2025-08-21,50.30,51.44,49.88,50.0500,107929,546432700,8.47;2025-08-20,50.05,50.68,49.01,50.2700,81337,405272500,6.39;2025-08-19,50.62,51.79,50.36,50.5200,116919,595629500,9.18;2025-08-18,50.21,52.85,49.53,51.6500,200107,1025373000,15.71;2025-08-15,47.68,51.88,47.51,50.2000,201588,1008412800,15.83;2025-08-14,48.92,49.95,47.98,48.0400,134554,659264100,10.56;2025-08-13,48.29,52.00,47.84,49.0800,196715,977368100,15.44;2025-08-12,47.30,47.86,47.11,47.6800,54483,258751000,4.28;2025-08-11,46.00,47.60,45.96,47.4500,61763,291480600,4.85;2025-08-08,47.01,47.02,45.91,45.9600,50871,235778200,3.99;2025-08-07,47.62,47.82,46.97,47.1500,44694,211828200,3.51;2025-08-06,47.47,47.79,47.17,47.6200,40452,192308200,3.18;2025-08-05,47.49,47.68,47.20,47.4800,32102,152180000,2.52;2025-08-04,46.88,47.57,46.70,47.3700,31075,146867100,2.44;2025-08-01,46.77,47.33,46.30,47.3300,42540,199694100,3.34;2025-07-31,47.21,47.89,46.59,46.7500,53781,253944100,4.22;2025-07-30,48.60,48.70,47.25,47.6000,65170,312552600,5.12;2025-07-29,48.88,48.88,47.85,48.8600,61655,298309100,4.84;2025-07-28,48.91,49.69,48.75,49.1100,61249,301142900,4.81;2025-07-25,49.72,49.95,48.68,48.9300,80046,393012000,6.28;2025-07-24,48.35,49.87,48.01,49.8400,114551,563808300,8.99;2025-07-23,48.27,49.88,48.17,48.7400,112265,550443200,8.81;2025-07-22,48.40,49.15,47.76,48.5100,85530,414271600,6.71;2025-07-21,48.15,48.93,47.83,48.7000,55568,269303300,4.36;2025-07-18,48.56,49.16,48.20,48.3100,67735,328888900,5.32;2025-07-17,48.21,49.18,48.21,48.9100,85249,415918200,6.69;2025-07-16,48.80,49.23,48.10,48.5300,75358,366439600,5.92;2025-07-15,49.68,49.88,48.45,48.9400,106685,522032400,8.38;2025-07-14,51.93,52.40,49.11,49.6200,186283,931438100,14.62;2025-07-11,50.80,56.90,48.93,52.4200,306625,1611637300,24.07;2025-07-10,47.39,48.77,46.90,48.1400,93011,446711000,7.30;2025-07-09,47.80,48.52,47.53,47.8300,78063,374458800,6.13;2025-07-08,46.30,48.58,46.06,48.1500,99270,471859500,7.79;2025-07-07,46.07,47.11,45.73,46.6200,51939,242121400,4.08;2025-07-04,46.99,47.96,45.55,46.2100,90505,422752500,7.11;2025-07-03,46.51,46.96,46.00,46.4300,49554,230260300,3.89;2025-07-02,47.82,48.15,46.16,46.5000,61175,287072600,4.80;2025-07-01,49.39,49.97,47.80,48.1400,89887,435842800,7.06;2025-06-30,49.07,50.66,48.22,49.8400,125754,623298700,9.87;2025-06-27,48.80,51.87,48.36,48.5200,162005,805606300,12.72;2025-06-26,49.24,49.98,48.14,49.0900,158338,776122900,12.43;2025-06-25,46.15,51.01,45.92,49.9600,249372,1219294500,19.58