[{"seq":673283765,"ctime":1765967175,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673283765.shtml","title":"\u9526\u76db\u65b0\u6750\uff1a\u80a1\u4e1c\u5b81\u6ce2\u7acb\u6ea2\u521b\u4e1a\u6295\u8d44\u4e2d\u5fc3\uff08\u6709\u9650\u5408\u4f19\uff09\u5b8c\u6210\u51cf\u63012.00%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300849,"type":"yidong"},{"seq":673116126,"ctime":1765376075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673116126.shtml","title":"\u9526\u76db\u65b0\u6750\u8463\u4e8b\u4f1a\u6362\u5c4a\uff0c\u4e24\u4f4d\u83b7\u63d0\u540d\u7684\u5b9e\u63a7\u4eba\u5bb6\u65cf\u6210\u5458\u66fe\u53d7\u76d1\u7ba1\u5904\u7f5a","source":"\u6df1\u5733\u5546\u62a5","author":"\u8bfb\u521b\u8d22\u7ecf","stocks":300849,"type":"news"},{"seq":673039382,"ctime":1765190990,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673039382.shtml","title":"\u9526\u76db\u65b0\u6750\uff1a\u5b81\u6ce2\u7acb\u6ea2\u6301\u6709\u516c\u53f8\u80a1\u4efd2250\u4e07\u80a1\uff0c\u5360\u76ee\u524d\u516c\u53f8\u603b\u80a1\u672c\u768415.00%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300849,"type":"yidong"},{"seq":672991818,"ctime":1764923862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991818.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u8dcc-1.94%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.31%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300849,"type":"news"},{"seq":672588758,"ctime":1763540099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672588758.shtml","title":"\u9526\u76db\u65b0\u6750 550\u4e07\u5143\u7f5a\u5355\u843d\u5730 \u8fde\u7eed\u4e09\u5e74\u4e8f\u635f\u4f55\u4ee5\u7ffb\u8eab","source":"\u90fd\u5e02\u5feb\u62a5","stocks":300849,"type":"yidong"},{"seq":672500973,"ctime":1763127553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672500973.shtml","title":"\u9526\u76db\u65b0\u6750\u5173\u8054\u4ea4\u6613\u4e8b\u9879\u5904\u7f5a\u843d\u5b9a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300849,"type":"news"},{"seq":672495873,"ctime":1763121101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672495873.shtml","title":"\u9526\u76db\u65b0\u6750\uff1a\u884c\u653f\u5904\u7f5a\u843d\u5730\uff0c\u5c06\u6301\u7eed\u4e13\u6ce8\u4e3b\u4e1a\u63d0\u5347\u7ecf\u8425\u8d28\u91cf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300849,"type":"news"},{"seq":672392333,"ctime":1762842644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672392333.shtml","title":"\u5e74\u518560\u80a1\u906d\u7acb\u6848\uff01\u4e94\u6210\u7cfb\u98ce\u9669\u8b66\u793a\u80a1\uff0c15\u80a1\u5df2\u6536\u7f5a\u5355","source":"\u5317\u4eac\u5546\u62a5","stocks":300849,"type":"news"},{"seq":672324522,"ctime":1762508927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324522.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u8dcc-0.77%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.85%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300849,"type":"news"},{"seq":54643943,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54643943.shtml","title":"\u9526\u76db\u65b0\u6750\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300849,"type":"notice"},{"seq":671985292,"ctime":1761293844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985292.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u6da81.92%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.96%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300849,"type":"news"},{"seq":671972437,"ctime":1761264461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671972437.shtml","title":"\u9526\u76db\u65b0\u67501.2\u4ebf\u5173\u8054\u4ea4\u6613\u4fe1\u62ab\u8fdd\u89c4 \u6d89\u6848\u9879\u76ee\u65b0\u589e\u6298\u65e7\u644a\u9500\u7b49\u8d39\u7528\u81f4\u4e8f\u635f","source":"\u957f\u6c5f\u5546\u62a5","stocks":300849,"type":"news"},{"seq":671963454,"ctime":1761221367,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671963454.shtml","title":"\u672a\u62ab\u97321.2\u4ebf\u5143\u5173\u8054\u4ea4\u6613 \u9526\u76db\u65b0\u6750\u53ca\u76f8\u5173\u8d23\u4efb\u4eba\u62df\u5408\u8ba1\u88ab\u7f5a550\u4e07\u5143","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":300849,"type":"news"},{"seq":671938045,"ctime":1761150641,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671938045.shtml","title":"\u6307\u5b9a\u4e0a\u4ebf\u5143\u7684\u9879\u76ee\u7531\u4f84\u5b50\u627f\u5305\uff0c\u4e0a\u5e02\u516c\u53f8\u8463\u4e8b\u957f\u88ab\u7f5a","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300849,"type":"news"},{"seq":671936507,"ctime":1761140359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671936507.shtml","title":"\u9526\u76db\u65b0\u6750\u53ca\u76f8\u5173\u5f53\u4e8b\u4eba\u6536\u300a\u884c\u653f\u5904\u7f5a\u4e8b\u5148\u544a\u77e5\u4e66\u300b \u5408\u8ba1\u7f5a\u6b3e450\u4e07\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300849,"type":"news"},{"seq":671936359,"ctime":1761139653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671936359.shtml","title":"\u9526\u76db\u65b0\u6750\uff1a\u6536\u5230\u884c\u653f\u5904\u7f5a\u4e8b\u5148\u544a\u77e5\u4e66 \u5c06\u6df1\u523b\u53cd\u601d\u5168\u529b\u63d0\u5347\u7ecf\u8425\u8d28\u91cf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300849,"type":"news"},{"seq":671926085,"ctime":1761131541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671926085.shtml","title":"\u9690\u77921.2\u4ebf\u5173\u8054\u4ea4\u6613\uff0c\u9526\u76db\u65b0\u6750\u53ca\u5176\u65f6\u4efb\u8463\u76d1\u9ad8\u6536550\u4e07\u5143\u7f5a\u5355","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":300849,"type":"news"},{"seq":671888922,"ctime":1761034220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671888922.shtml","title":"\u9526\u76db\u65b0\u6750\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651445.31\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300849,"type":"yidong"},{"seq":671753081,"ctime":1760525541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671753081.shtml","title":"\u9526\u76db\u65b0\u6750\uff1a\u5b81\u6ce2\u7acb\u6ea2\u62df\u51cf\u6301\u4e0d\u8d852.00%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300849,"type":"yidong"},{"seq":671720200,"ctime":1760438363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671720200.shtml","title":"\u9526\u76db\u65b0\u6750\uff1a\u516c\u53f8\u201c\u5e74\u4ea74500\u4e07\u5957\u5316\u5986\u54c1\u5305\u88c5\u5bb9\u5668\u65b0\u5efa\u9879\u76ee\u201d\u4e8e2021\u5e747\u6708\u6295\u4ea7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300849,"type":"yidong"},{"seq":671452686,"ctime":1758875131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452686.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u8dcc-1.88%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.09%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300849,"type":"news"},{"seq":671353553,"ctime":1758620377,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671353553.shtml","title":"\u9526\u76db\u65b0\u6750\uff1a\u622a\u81f32025\u5e748\u670829\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9455\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300849,"type":"yidong"},{"seq":671306613,"ctime":1758508636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671306613.shtml","title":"\u9526\u76db\u65b0\u6750\u8fde\u4e8f\u4e09\u5e74\u534a 2020\u4e0a\u5e02\u52df3.5\u4ebf\u56fd\u6295\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300849,"type":"yidong"},{"seq":671253614,"ctime":1758202877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671253614.shtml","title":"\u9526\u76db\u65b0\u6750\u56e0\u4fe1\u62ab\u8fdd\u89c4\u7b49\u4e8b\u9879\u88ab\u76d1\u7ba1\u201c\u70b9\u540d\u201d","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":300849,"type":"news"},{"seq":671158828,"ctime":1757979752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671158828.shtml","title":"\u9526\u76db\u65b0\u6750\u4e09\u5e74\u672a\u5206\u7ea2IPO\u9879\u76ee\u5ef6\u671f 1.5\u4ebf\u5173\u8054\u4ea4\u6613\u672a\u53ca\u65f6\u62ab\u9732\u88ab\u901a\u62a5\u6279\u8bc4","source":"\u957f\u6c5f\u5546\u62a5","stocks":300849,"type":"news"},{"seq":671110354,"ctime":1757681134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671110354.shtml","title":"\u9526\u76db\u65b0\u6750\uff1a\u52a0\u5f3a\u5408\u89c4\u7ba1\u7406\uff0c\u4fc3\u8fdb\u516c\u53f8\u5065\u5eb7\u3001\u7a33\u5b9a\u548c\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300849,"type":"news"},{"seq":671098642,"ctime":1757669549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671098642.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u6da80.25%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.27%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300849,"type":"news"},{"seq":671096201,"ctime":1757664593,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671096201.shtml","title":"\u9526\u76db\u65b0\u6750\uff1a\u516c\u53f8\u53ca\u76f8\u5173\u4eba\u5458\u6536\u5230\u6d59\u6c5f\u8bc1\u76d1\u5c40\u8b66\u793a\u51fd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300849,"type":"yidong"},{"seq":53822991,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53822991.shtml","title":"\u9526\u76db\u65b0\u6750\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300849,"type":"notice"},{"seq":53823021,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53823021.shtml","title":"\u9526\u76db\u65b0\u6750\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300849,"type":"notice"},{"seq":670485737,"ctime":1755605401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670485737.shtml","title":"\u9526\u76db\u65b0\u6750\uff1a\u516c\u53f8\u79ef\u6781\u53c2\u4e0e\u56fd\u5185\u5916\u884c\u4e1a\u5185\u5404\u79cd\u5c55\u4f1a\u6d3b\u52a8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300849,"type":"yidong"},{"seq":670442855,"ctime":1755507877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670442855.shtml","title":"\u9526\u76db\u65b0\u6750\uff1a\u76ee\u524d\u5c1a\u4e0d\u6d89\u53ca\u533b\u7528\u5305\u88c5\u4ea7\u54c1\u7684\u751f\u4ea7\u548c\u9500\u552e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300849,"type":"yidong"},{"seq":670075197,"ctime":1754035931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075197.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u8dcc-2.26%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.33%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300849,"type":"news"},{"seq":670011153,"ctime":1753863037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670011153.shtml","title":"\u9526\u76db\u65b0\u6750\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652639.78\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300849,"type":"yidong"},{"seq":669980488,"ctime":1753781974,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669980488.shtml","title":"\u9526\u76db\u65b0\u6750\uff1a\u622a\u81f32025\u5e745\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a8232\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300849,"type":"yidong"},{"seq":669980483,"ctime":1753781969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669980483.shtml","title":"\u9526\u76db\u65b0\u6750\uff1a\u516c\u53f8\u7ba1\u7406\u5c42\u5c06\u5168\u529b\u4ee5\u8d74\u505a\u597d\u7ecf\u8425\u7ba1\u7406\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300849,"type":"yidong"},{"seq":669870081,"ctime":1753329771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669870081.shtml","title":"Ecovadis\u83b7\u94f6\u724c\u8ba4\u8bc1","source":"\u9526\u76db\u65b0\u6750\u5b98\u5fae","stocks":300849,"type":"yidong"},{"seq":669856654,"ctime":1753276515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669856654.shtml","title":"\u9526\u76db\u65b0\u6750\u88ab\u7acb\u6848\uff0c17\u5929\u8dcc\u5e45\u8d8520%","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":300849,"type":"yidong"},{"seq":669303301,"ctime":1751337403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669303301.shtml","title":"\u9526\u76db\u65b0\u6750\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\uff0c\u8ffd\u8ba4\u5173\u8054\u4ea4\u6613\u884c\u4e3a\u88ab\u6307\u4fe1\u62ab\u8fdd\u89c4","source":"\u8d22\u95fb","stocks":300849,"type":"news"},{"seq":669291876,"ctime":1751292671,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669291876.shtml","title":"\u9526\u76db\u65b0\u6750\u906d\u8bc1\u76d1\u4f1a\u7acb\u6848\u8c03\u67e5 \u6216\u6d89IPO\u52df\u6295\u9879\u76ee\u5173\u8054\u4ea4\u6613\u8ffd\u8ba4","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300849,"type":"news"},{"seq":669275789,"ctime":1751277055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669275789.shtml","title":"\u5229\u7a7a\uff01300849\uff0c\u66b4\u8dcc","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u83ab\u542c","stocks":300849,"type":"yidong"},{"seq":669271245,"ctime":1751269830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669271245.shtml","title":"\u9526\u76db\u65b0\u675006\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300849,"type":"yidong"},{"seq":669271100,"ctime":1751269480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669271100.shtml","title":"\u9526\u76db\u65b0\u6750\u88ab\u8bc1\u76d1\u4f1a\u7acb\u684820CM\u8dcc\u505c 2020\u4e0a\u5e02\u56fd\u6295\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300849,"type":"news"},{"seq":669267435,"ctime":1751254558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669267435.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u9526\u76db\u65b0\u6750\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\u8c03\u67e5 \u6b64\u524d\u8fde\u7eed\u4e09\u5e74\u591a\u4e8f\u635f \u7ef4\u6743\u5f81\u96c6\u5df2\u5f00\u59cb","source":"\u8d22\u95fb","stocks":300849,"type":"news"},{"seq":669260103,"ctime":1751240118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669260103.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u56fd\u91cd\u5de5\u79f0\u4e2d\u56fd\u8239\u8236\u62df\u6362\u80a1\u5438\u6536\u5408\u5e76\u672c\u516c\u53f8","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300849,"type":"yidong"}]

2025-12-26,16.25,16.25,15.72,15.8600,22706,36143300,1.87;2025-12-25,16.44,16.60,15.84,16.1100,35932,57635100,2.96;2025-12-24,16.19,16.55,16.02,16.4400,32613,53325800,2.68;2025-12-23,16.18,16.53,16.00,16.1900,20422,33178600,1.68;2025-12-22,16.16,16.37,16.05,16.1900,16444,26588200,1.35;2025-12-19,16.28,16.34,15.99,16.1500,23415,37834800,1.93;2025-12-18,16.37,16.45,16.05,16.0500,16970,27528800,1.40;2025-12-17,16.15,16.45,16.01,16.4100,20348,33043800,1.68;2025-12-16,16.55,16.55,15.88,16.1500,28712,46254700,2.36;2025-12-15,16.66,16.77,16.41,16.5100,25464,42102500,2.10;2025-12-12,17.26,17.36,16.67,16.7900,34179,57975600,2.81;2025-12-11,16.74,17.45,16.68,17.2200,46890,80648600,3.86;2025-12-10,17.08,17.23,16.66,16.7100,39907,67639200,3.29;2025-12-09,16.96,17.58,16.71,17.1300,44164,75891200,3.64;2025-12-08,16.08,17.20,15.94,16.8700,63035,105509900,5.19;2025-12-05,15.44,16.25,15.44,16.1000,50060,80003600,4.12;2025-12-04,15.36,15.60,14.76,15.4400,36352,55214700,2.99;2025-12-03,15.56,15.69,15.26,15.3500,19793,30451100,1.63;2025-12-02,15.58,15.78,15.32,15.5100,20670,32061400,1.70;2025-12-01,15.88,16.28,15.53,15.6100,31447,49708500,2.59;2025-11-28,15.24,15.84,15.07,15.7400,25488,39384100,2.10;2025-11-27,15.16,15.41,15.11,15.1700,22041,33565300,1.81;2025-11-26,15.49,15.84,15.06,15.1600,28317,43519700,2.33;2025-11-25,14.92,15.66,14.92,15.5600,42467,65282800,3.50;2025-11-24,14.82,15.21,14.75,15.0700,30974,46504500,2.55;2025-11-21,15.45,15.65,14.53,14.7800,51081,76165200,4.21;2025-11-20,15.65,15.76,15.35,15.5800,30118,46906300,2.48;2025-11-19,15.75,15.91,15.43,15.5600,34992,54801100,2.88;2025-11-18,15.91,15.95,15.60,15.7500,39095,61776300,3.22;2025-11-17,16.38,16.66,15.60,15.8500,72772,116676400,5.99;2025-11-14,16.03,16.65,15.96,16.2800,44065,71907600,3.63;2025-11-13,15.79,16.50,15.66,16.1600,59460,95820900,4.90;2025-11-12,15.98,16.03,15.71,15.8300,30156,47777700,2.48;2025-11-11,16.10,16.21,15.70,15.9600,42987,68357500,3.54;2025-11-10,15.61,16.49,15.35,16.0600,83091,132596500,6.84;2025-11-07,15.82,15.82,15.31,15.4200,46838,72398000,3.86;2025-11-06,15.82,16.07,15.56,15.7700,62412,98478800,5.14;2025-11-05,14.78,15.88,14.66,15.6300,85838,132567900,7.07;2025-11-04,14.76,14.96,14.68,14.8000,29641,43856400,2.44;2025-11-03,14.73,15.13,14.55,14.8600,40445,59963000,3.33;2025-10-31,14.44,14.70,14.40,14.5200,29125,42430200,2.40;2025-10-30,14.63,14.82,14.40,14.4400,30903,45109300,2.54;2025-10-29,15.00,15.16,14.63,14.7600,41565,61559300,3.42;2025-10-28,14.97,15.29,14.90,14.9700,44568,67056300,3.67;2025-10-27,15.05,15.13,14.61,14.9700,49190,73059900,4.05;2025-10-24,14.79,15.38,14.70,14.9700,57042,85365300,4.70;2025-10-23,14.68,14.88,14.36,14.7800,60506,88360100,4.98;2025-10-22,14.71,14.98,14.50,14.7500,52460,77283100,4.32;2025-10-21,13.77,14.83,13.51,14.7600,103026,148426500,8.48;2025-10-20,14.14,14.14,13.60,13.7000,44032,60720500,3.62;2025-10-17,13.44,14.20,13.20,13.8800,64728,89115000,5.33;2025-10-16,13.63,13.66,13.23,13.3600,27808,37320700,2.29;2025-10-15,13.72,13.72,13.35,13.6600,27299,37108000,2.25;2025-10-14,13.47,13.80,13.28,13.5300,29813,40365600,2.45;2025-10-13,12.74,13.56,12.68,13.4000,33152,44230200,2.73;2025-10-10,13.52,13.87,13.45,13.7700,30168,41440000,2.48;2025-10-09,13.91,14.07,13.52,13.5800,44235,60729700,3.64;2025-09-30,13.90,14.26,13.76,13.9000,44179,61843200,3.64;2025-09-29,13.62,13.99,13.34,13.9900,57895,79611200,4.77;2025-09-26,13.34,13.86,13.34,13.6000,46025,62710700,3.79;2025-09-25,13.18,13.55,12.91,13.4200,42505,56160500,3.50;2025-09-24,13.12,13.32,12.99,13.1800,26157,34400800,2.15;2025-09-23,13.31,13.35,12.81,13.1100,36560,47719500,3.01;2025-09-22,13.51,13.56,13.21,13.3100,27657,36848800,2.28;2025-09-19,13.41,13.64,13.21,13.5300,26007,35082600,2.14;2025-09-18,13.74,13.80,13.32,13.4300,50318,68078900,4.14;2025-09-17,14.05,14.05,13.55,13.7100,52000,71184600,4.28;2025-09-16,14.40,14.40,13.76,13.9100,83558,116256600,6.88;2025-09-15,14.06,15.25,14.06,14.4800,121838,179424000,10.03;2025-09-12,14.11,14.11,13.66,13.9600,67326,93191500,5.54;2025-09-11,14.39,14.54,13.87,14.1100,87561,123352800,7.21;2025-09-10,12.92,15.28,12.82,14.3800,139676,197818900,11.50;2025-09-09,13.04,13.07,12.78,12.8700,21376,27567900,1.76;2025-09-08,12.77,13.03,12.62,13.0000,26305,33992300,2.17;2025-09-05,12.66,12.80,12.41,12.7900,26754,33865900,2.20;2025-09-04,12.59,12.82,12.40,12.7000,29720,37647800,2.45;2025-09-03,12.99,12.99,12.38,12.4600,28179,35653900,2.32;2025-09-02,12.91,12.98,12.50,12.9500,37769,48088900,3.11;2025-09-01,12.55,13.01,12.51,12.7900,33481,42836600,2.76;2025-08-29,12.83,12.93,12.60,12.6200,27481,34963400,2.26;2025-08-28,13.09,13.29,12.40,12.8800,55358,71076900,4.56;2025-08-27,13.50,13.59,13.03,13.0800,47892,63661700,3.94;2025-08-26,13.50,13.68,13.30,13.5100,40270,54596200,3.32;2025-08-25,13.56,13.67,13.31,13.4600,45979,61842100,3.79;2025-08-22,13.86,13.89,13.43,13.5600,54349,73659300,4.47;2025-08-21,13.82,14.09,13.69,13.8400,53577,74263200,4.41;2025-08-20,13.35,14.13,13.20,13.8200,75980,104084700,6.26;2025-08-19,13.27,13.32,13.10,13.2900,34838,46122200,2.87;2025-08-18,12.92,13.40,12.91,13.3100,55053,72634700,4.53;2025-08-15,12.81,13.07,12.81,12.9000,35366,45715300,2.91;2025-08-14,13.16,13.20,12.84,12.8400,39665,51546500,3.27;2025-08-13,13.34,13.40,13.10,13.1400,38829,51268800,3.20;2025-08-12,13.48,13.50,13.24,13.2800,35975,47965200,2.96;2025-08-11,13.28,13.49,13.20,13.4900,42502,56738900,3.50;2025-08-08,13.31,13.34,13.10,13.2100,32950,43499700,2.71;2025-08-07,13.38,13.38,13.14,13.2800,40289,53307900,3.32;2025-08-06,13.24,13.30,13.18,13.2800,32123,42571100,2.64;2025-08-05,13.14,13.28,13.04,13.2300,42050,55268100,3.46;2025-08-04,13.05,13.27,12.97,13.1500,36237,47583200,2.98;2025-08-01,13.12,13.37,13.12,13.1400,39402,52042500,3.24;2025-07-31,13.38,13.39,13.05,13.0500,45713,60531500,3.76;2025-07-30,13.30,13.58,13.07,13.4000,87228,116765500,7.18;2025-07-29,12.69,13.50,12.53,13.3100,116741,152132600,9.61;2025-07-28,12.67,12.71,12.59,12.6800,23247,29420300,1.91;2025-07-25,12.71,12.72,12.57,12.6100,34381,43499300,2.83;2025-07-24,12.72,12.76,12.66,12.7300,29662,37688600,2.44;2025-07-23,12.81,12.81,12.66,12.6900,36377,46207400,2.99;2025-07-22,12.74,12.98,12.60,12.8200,70158,89543800,5.78;2025-07-21,12.70,12.73,12.59,12.7300,36214,45897400,2.98;2025-07-18,12.72,12.72,12.57,12.5900,27201,34307100,2.24;2025-07-17,12.56,12.70,12.52,12.6700,28860,36485300,2.38;2025-07-16,12.46,12.63,12.44,12.5600,32315,40552700,2.66;2025-07-15,12.63,12.65,12.36,12.4500,47398,59093400,3.90;2025-07-14,12.80,12.81,12.62,12.6500,46669,59134000,3.84;2025-07-11,12.84,12.86,12.60,12.8000,48861,62225500,4.02;2025-07-10,12.84,12.89,12.72,12.8700,29597,38007600,2.44;2025-07-09,12.91,13.00,12.81,12.8300,51454,66358400,4.24;2025-07-08,12.87,13.05,12.85,12.9500,61765,79784600,5.08;2025-07-07,12.89,13.01,12.80,12.8600,47539,61153900,3.91;2025-07-04,13.35,13.37,12.83,12.9000,102589,133327500,8.45;2025-07-03,13.43,13.67,13.25,13.2800,85236,114068600,7.02;2025-07-02,13.16,13.51,13.02,13.4500,137247,182730400,11.30;2025-07-01,13.15,13.38,13.01,13.2100,188127,248355900,15.49;2025-06-30,13.71,14.16,13.18,13.1800,221139,295144300,18.21;2025-06-27,16.50,16.74,16.18,16.4800,28147,46293600,2.32