[{"seq":677108989,"ctime":1780276710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677108989.shtml","title":"\u4e0a\u6d77\u51ef\u946b\uff1a5\u670829\u65e5\u83b7\u878d\u8d44\u4e70\u516560.39\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":300899,"type":"yidong"},{"seq":677066380,"ctime":1780017427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677066380.shtml","title":"\u4e0a\u6d77\u51ef\u946b\uff1a5\u670828\u65e5\u83b7\u878d\u8d44\u4e70\u5165265.32\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":300899,"type":"yidong"},{"seq":677032396,"ctime":1779930962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677032396.shtml","title":"\u4e0a\u6d77\u51ef\u946b\uff1a5\u670827\u65e5\u83b7\u878d\u8d44\u4e70\u5165552.78\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":300899,"type":"yidong"},{"seq":677020483,"ctime":1779882493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677020483.shtml","title":"\u4e0a\u6d77\u51ef\u946b\uff1a\u80a1\u4e1c\u6d4e\u8c26\u6295\u8d44\u5df2\u51cf\u63010.86%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300899,"type":"yidong"},{"seq":677000242,"ctime":1779844565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677000242.shtml","title":"\u4e0a\u6d77\u51ef\u946b\uff1a5\u670826\u65e5\u83b7\u878d\u8d44\u4e70\u5165110.52\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":300899,"type":"yidong"},{"seq":676967151,"ctime":1779758289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676967151.shtml","title":"\u4e0a\u6d77\u51ef\u946b\uff1a5\u670825\u65e5\u83b7\u878d\u8d44\u4e70\u5165930.77\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":300899,"type":"yidong"},{"seq":676955621,"ctime":1779709918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676955621.shtml","title":"\u201c\u5730\u5929\u677f\u201d\u3001\u8fde\u7eed\u6da8\u505c\uff01A\u80a1\uff0c\u201c\u6458\u5e3d\u201d\u884c\u60c5\u5347\u6e29","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u80e1\u534e\u96c4","stocks":300899,"type":"news"},{"seq":676934644,"ctime":1779671672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676934644.shtml","title":"\u4e0a\u6d77\u51ef\u946b\uff1a5\u670822\u65e5\u83b7\u878d\u8d44\u4e70\u5165300.32\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":300899,"type":"yidong"},{"seq":676856246,"ctime":1779326044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676856246.shtml","title":"\u4e0a\u6d77\u51ef\u946b\uff1a5\u670820\u65e5\u83b7\u878d\u8d44\u4e70\u5165699.30\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":300899,"type":"yidong"},{"seq":676822825,"ctime":1779239664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676822825.shtml","title":"\u4e0a\u6d77\u51ef\u946b\uff1a5\u670819\u65e5\u83b7\u878d\u8d44\u4e70\u5165430.43\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":300899,"type":"yidong"},{"seq":676788681,"ctime":1779153301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676788681.shtml","title":"\u4e0a\u6d77\u51ef\u946b\uff1a5\u670818\u65e5\u83b7\u878d\u8d44\u4e70\u5165563.53\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":300899,"type":"yidong"},{"seq":676754767,"ctime":1779067092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676754767.shtml","title":"\u4e0a\u6d77\u51ef\u946b\uff1a5\u670815\u65e5\u83b7\u878d\u8d44\u4e70\u5165225.80\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":300899,"type":"yidong"},{"seq":676681457,"ctime":1778723456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676681457.shtml","title":"A\u80a1\u590d\u724c\u63d0\u793a\uff1a1\u80a1\u4eca\u65e5\u590d\u724c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300899,"type":"news"},{"seq":676681316,"ctime":1778723092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676681316.shtml","title":"\u4e0a\u6d77\u51ef\u946b\u590d\u724c\u6da8\u8fd15% \u516c\u53f8\u80a1\u79685\u670814\u65e5\u8d77\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300899,"type":"news"},{"seq":676637035,"ctime":1778590547,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676637035.shtml","title":"\u5229\u597d\uff01300899\u5c06\u201c\u6458\u661f\u8131\u5e3d\u201d","source":"\u8bc1\u5238\u65f6\u62a5","stocks":300899,"type":"news"},{"seq":676634895,"ctime":1778587159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676634895.shtml","title":"*ST\u51ef\u946b\uff1a\u516c\u53f8\u80a1\u7968\u81ea5\u670814\u65e5\u8d77\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300899,"type":"news"},{"seq":676522209,"ctime":1778166840,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676522209.shtml","title":"A\u80a12025\u5e74\u62a5\u6536\u5b98\uff1a8\u5bb6\u516c\u53f8\u51c0\u5229\u66b4\u589e20\u500d\uff0c9\u5bb6\u5de8\u4e8f\u8d85\u767e\u4ebf\u5143","source":"\u7f51\u6613\u8d22\u7ecf","stocks":300899,"type":"news"},{"seq":57484475,"ctime":1776874052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57484475.shtml","title":"*ST\u51ef\u946b\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300899,"type":"notice"},{"seq":676189062,"ctime":1776846382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676189062.shtml","title":"*ST\u51ef\u946b\uff1a\u4e00\u5b63\u5ea6\u4e8f\u635f1126.76\u4e07\u5143 \u540c\u6bd4\u8f6c\u4e8f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300899,"type":"news"},{"seq":676060624,"ctime":1776387224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676060624.shtml","title":"*ST\u51ef\u946b\uff1a\u7279\u79cd\u819c\u76f8\u5173\u54c1\u7c7b\u5df2\u5b9e\u73b0\u8fdb\u53e3\u66ff\u4ee3","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300899,"type":"news"},{"seq":676053582,"ctime":1776344432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676053582.shtml","title":"*ST\u51ef\u946b\uff1a\u6709\u5e8f\u63a8\u8fdb\u201c\u7eb5\u5411\u6df1\u8015\uff0c\u6a2a\u5411\u62d3\u5c55\u201d\u7684\u53d1\u5c55\u6218\u7565","source":"\u5168\u666f\u7f51","stocks":300899,"type":"news"},{"seq":676053550,"ctime":1776344404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676053550.shtml","title":"*ST\u51ef\u946b\uff1a\u5c06\u6301\u7eed\u6df1\u8015\u6838\u5fc3\u4e1a\u52a1\u9886\u57df\u7684\u6280\u672f\u5f00\u53d1 \u79ef\u6781\u62d3\u5c55\u65b0\u7684\u5e94\u7528\u573a\u666f\u548c\u5e02\u573a","source":"\u5168\u666f\u7f51","stocks":300899,"type":"news"},{"seq":676053534,"ctime":1776344340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676053534.shtml","title":"*ST\u51ef\u946b\uff1a\u5df2\u6b63\u5f0f\u5411\u6df1\u4ea4\u6240\u63d0\u4ea4\u4e86\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u7533\u8bf7","source":"\u5168\u666f\u7f51","stocks":300899,"type":"news"},{"seq":675802152,"ctime":1775554114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675802152.shtml","title":"*ST\u51ef\u946b2025\u5e74\u8425\u6536\u51c0\u5229\u53cc\u589e \u819c\u5206\u79bb\u4e1a\u52a1\u6301\u7eed\u5411\u597d","source":"\u7f51\u6613\u8d22\u7ecf","stocks":300899,"type":"news"},{"seq":675704160,"ctime":1775054176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675704160.shtml","title":"A\u80a1\u5229\u597d\uff01\u4e07\u4ebf\u201c\u7ea2\u5305\u96e8\u201d\u6765\u88ad","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","author":"\u738b\u946b","stocks":300899,"type":"news"},{"seq":675688307,"ctime":1775020831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675688307.shtml","title":"*ST\u51ef\u946b2025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f1754% \u5de5\u4e1a\u819c\u5206\u79bb\u6280\u672f\u9f99\u5934\u5b9e\u73b0\u626d\u4e8f\u4e3a\u76c8","source":"\u5168\u666f\u7f51","stocks":300899,"type":"news"},{"seq":675646113,"ctime":1774887558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675646113.shtml","title":"*ST\u51ef\u946b\uff1a2025\u5e74\u5b9e\u73b0\u5f52\u6bcd\u51c0\u5229\u540c\u6bd4\u589e\u957f\u903e17\u500d \u62df10\u6d3e2\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300899,"type":"news"},{"seq":56974911,"ctime":1774886846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260331\/56974911.shtml","title":"*ST\u51ef\u946b\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300899,"type":"notice"},{"seq":56975071,"ctime":1774886738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260331\/56975071.shtml","title":"*ST\u51ef\u946b\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300899,"type":"notice"},{"seq":675645726,"ctime":1774884390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675645726.shtml","title":"*ST\u51ef\u946b\uff1a\u5df2\u63d0\u51fa\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7533\u8bf7","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300899,"type":"news"},{"seq":56748697,"ctime":1773849968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260319\/56748697.shtml","title":"*ST\u51ef\u946b\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u56db\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","stocks":300899,"type":"notice"},{"seq":56543891,"ctime":1772640368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260305\/56543891.shtml","title":"*ST\u51ef\u946b\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e09\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300899,"type":"notice"},{"seq":56187123,"ctime":1770739568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260211\/56187123.shtml","title":"*ST\u51ef\u946b\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e8c\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300899,"type":"notice"},{"seq":674470739,"ctime":1769996309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674470739.shtml","title":"\u521b\u4e1a\u677f\u516c\u53f82025\u5e74\u4e1a\u7ee9\u62a2\u5148\u770b 215\u5bb6\u9884\u589e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300899,"type":"news"},{"seq":674380316,"ctime":1769602588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674380316.shtml","title":"*ST\u51ef\u946b\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a2600\u4e07\u5143\u20133300\u4e07\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300899,"type":"yidong"},{"seq":55947821,"ctime":1769530042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260128\/55947821.shtml","title":"*ST\u51ef\u946b\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300899,"type":"notice"},{"seq":55947817,"ctime":1769529968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260128\/55947817.shtml","title":"*ST\u51ef\u946b\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300899,"type":"notice"},{"seq":673343023,"ctime":1766116959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673343023.shtml","title":"*ST\u51ef\u946b\u5b9e\u63a7\u4eba\u7b49\u534f\u8bae\u8f6c\u8ba9\u5360\u603b5%\u516c\u53f8\u80a1\u6743\u5b8c\u6210\u8fc7\u6237\u767b\u8bb0","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300899,"type":"news"}]

2026-06-02,33.89,34.75,32.35,32.7400,10306,33952100,2.38;2026-06-01,32.31,34.77,31.60,33.9100,11353,38526900,2.62;2026-05-29,34.68,34.70,32.23,32.3100,8996,29896800,2.08;2026-05-28,34.00,35.15,32.13,34.5800,13810,47216600,3.19;2026-05-27,34.39,37.37,33.90,34.4500,17993,64231000,4.15;2026-05-26,36.05,36.13,34.01,34.4500,10582,36688100,2.44;2026-05-25,37.10,37.44,35.31,36.0300,13908,49850000,3.21;2026-05-22,37.00,37.40,35.19,37.1000,13442,48944500,3.10;2026-05-21,38.38,39.75,36.90,37.0000,19419,74615200,4.48;2026-05-20,38.10,39.39,37.51,38.3800,20731,79462000,4.78;2026-05-19,37.00,39.49,37.00,38.1900,23148,89469700,5.34;2026-05-18,37.22,37.59,36.51,36.9300,12973,47806500,2.99;2026-05-15,37.98,38.30,36.33,37.5900,25796,96027100,5.95;2026-05-14,39.48,40.88,38.30,38.8000,50247,198804200,11.60;2026-05-12,38.98,38.98,37.49,37.6400,8003,30441200,1.85;2026-05-11,38.50,39.50,37.50,39.1100,10789,41728200,2.49;2026-05-08,37.20,38.59,36.83,38.4700,6955,26394000,1.61;2026-05-07,36.44,37.54,35.83,37.4000,8495,31302300,1.96;2026-05-06,36.65,37.41,35.23,36.6100,12946,46919900,2.99;2026-04-30,37.07,38.07,36.00,36.6500,6399,23581900,1.48;2026-04-29,36.59,37.38,36.22,37.0500,5368,19714500,1.24;2026-04-28,36.63,36.80,35.63,36.7200,5849,21280700,1.35;2026-04-27,36.60,37.05,36.00,36.6400,5127,18795100,1.18;2026-04-24,36.20,36.77,35.70,36.5900,6966,25254200,1.61;2026-04-23,35.20,37.20,35.20,36.1000,16882,61160900,3.90;2026-04-22,39.97,39.97,38.42,38.7000,7296,28339700,1.78;2026-04-21,40.39,40.81,39.75,39.9000,6916,27680400,1.69;2026-04-20,39.81,40.79,39.34,40.6000,6242,25193300,1.52;2026-04-17,39.73,39.98,39.10,39.8500,4857,19250900,1.19;2026-04-16,39.00,39.70,38.38,39.6500,10629,41621200,2.60;2026-04-15,38.00,39.86,38.00,39.0100,10993,42877100,2.69;2026-04-14,37.42,38.52,37.42,38.0000,5797,21948300,1.42;2026-04-13,37.85,38.22,37.30,38.0000,8120,30791300,1.98;2026-04-10,37.11,38.62,37.00,38.0000,10696,40646900,2.61;2026-04-09,36.15,37.29,36.10,37.0000,6360,23328900,1.55;2026-04-08,36.00,36.97,36.00,36.5900,8416,30705100,2.06;2026-04-07,35.19,35.93,35.19,35.6000,3829,13622300,0.94;2026-04-03,36.03,36.67,35.15,35.6300,6072,21749000,1.48;2026-04-02,37.27,37.27,36.11,36.5600,3896,14284500,0.95;2026-04-01,37.00,37.49,36.10,37.2800,8767,32254000,2.14;2026-03-31,39.01,39.78,36.00,36.7600,18585,69637700,4.54;2026-03-30,38.15,39.93,38.15,39.4000,11317,44296400,2.76;2026-03-27,38.20,39.44,38.20,39.1500,9258,36051900,2.26;2026-03-26,39.50,39.59,37.85,38.4200,7359,28325200,1.80;2026-03-25,37.50,39.44,37.13,39.1000,14122,54411500,3.45;2026-03-23,37.98,37.98,34.80,34.9100,12096,43732100,2.95;2026-03-20,38.60,39.99,36.74,37.5600,9448,35718300,2.31;2026-03-19,39.50,40.88,38.22,38.6000,8517,33474100,2.08;2026-03-18,39.62,40.16,38.72,39.9900,5015,19797200,1.23;2026-03-17,40.14,41.14,39.12,39.5600,7056,28359700,1.72;2026-03-16,41.45,41.64,39.67,40.1400,9864,39742400,2.41;2026-03-13,41.66,42.80,41.00,41.7400,9733,40988400,2.38;2026-03-12,43.16,43.16,41.00,41.5000,12283,51322800,3.00;2026-03-11,42.07,43.29,41.50,43.2000,10811,45988100,2.64;2026-03-10,40.07,43.18,40.07,42.4000,12411,52204700,3.03;2026-03-09,39.68,40.59,39.56,40.0400,6240,25024200,1.52;2026-03-06,40.00,41.20,39.61,40.6800,14127,57145000,3.45;2026-03-05,39.50,42.56,39.00,41.0300,23287,95341300,5.69;2026-03-04,35.95,39.56,35.21,39.5300,21784,83087400,5.32;2026-03-03,37.97,38.19,36.13,36.4600,11283,41931700,2.76;2026-03-02,37.53,45.79,36.60,38.1400,14697,55549600,3.59;2026-02-27,36.44,38.49,36.21,38.1600,14270,53634600,3.49;2026-02-26,36.45,36.50,35.88,36.2000,7394,26735200,1.81;2026-02-25,35.39,36.89,35.31,36.0500,9775,35409000,2.39;2026-02-24,34.55,35.33,34.25,35.3000,10135,35494000,2.48;2026-02-13,34.16,34.43,33.74,34.3000,3873,13224700,0.95;2026-02-12,34.00,34.40,33.74,34.1800,3862,13146200,0.94;2026-02-11,34.33,34.34,33.66,34.1800,5740,19520200,1.40;2026-02-10,34.78,34.85,34.17,34.2500,3524,12175000,0.86;2026-02-09,34.35,35.07,34.00,34.7800,5588,19416000,1.37;2026-02-06,33.79,34.28,33.44,34.0000,2914,9889900,0.71;2026-02-05,34.38,34.55,33.66,33.8000,4599,15652700,1.12;2026-02-04,33.13,34.56,33.13,34.4000,7999,27357700,1.95;2026-02-03,32.90,33.40,32.67,33.4000,3935,13034500,0.96;2026-02-02,34.44,34.44,32.58,32.6600,7078,23675000,1.73;2026-01-30,32.61,34.20,32.61,34.1000,5885,19688500,1.44;2026-01-29,34.20,34.50,32.60,32.8200,11835,39738200,2.89;2026-01-28,35.48,35.48,34.10,34.1600,8960,31092000,2.19;2026-01-27,35.70,36.01,34.62,35.4800,5989,21164600,1.46;2026-01-26,35.19,36.18,34.40,35.6000,10958,38755900,2.68;2026-01-23,34.91,35.27,34.70,35.1100,6652,23236900,1.62;2026-01-22,36.00,36.00,34.50,35.1000,10641,37109600,2.60;2026-01-21,35.59,36.16,35.35,35.7600,5546,19769800,1.35;2026-01-20,36.65,36.66,35.02,35.8800,11769,42159600,2.88;2026-01-19,36.88,37.15,36.30,36.9000,6030,22187100,1.47;2026-01-16,36.20,37.48,35.80,36.8600,12033,44168200,2.94;2026-01-15,34.97,36.45,34.77,36.1000,11857,42328500,2.90;2026-01-14,34.16,34.97,34.16,34.7200,10038,34703900,2.45;2026-01-13,34.38,34.61,33.55,33.9100,6489,22013900,1.59;2026-01-12,35.76,35.79,34.32,34.4300,12478,43276200,3.05;2026-01-09,33.99,36.29,33.56,35.8400,14420,50393000,3.52;2026-01-08,33.24,33.85,32.93,33.4800,6428,21424500,1.57;2026-01-07,33.84,34.13,33.00,33.0000,5938,19903200,1.45;2026-01-06,33.46,33.70,33.09,33.5000,5077,16972200,1.24;2026-01-05,32.85,34.24,32.57,33.4400,8903,29825300,2.17;2025-12-31,32.42,32.89,31.94,32.5000,4358,14056900,1.06;2025-12-30,32.12,32.79,32.05,32.2500,3073,9927000,0.75;2025-12-29,33.50,33.50,32.40,32.6000,6962,22805500,1.70;2025-12-26,32.43,33.88,32.20,33.3000,8937,29741300,2.18;2025-12-25,32.01,32.53,31.96,32.5000,2979,9597700,0.73;2025-12-24,32.20,32.23,31.70,32.2000,2448,7842600,0.60;2025-12-23,32.24,32.68,31.82,32.0000,4507,14425300,1.10;2025-12-22,32.00,32.95,32.00,32.5900,3720,12156200,0.91;2025-12-19,32.05,32.39,31.62,32.3100,3463,11106800,0.85;2025-12-18,31.40,32.75,31.17,32.0100,5740,18389500,1.40;2025-12-17,30.82,31.29,30.31,31.1500,4326,13332100,1.06;2025-12-16,30.56,31.25,30.51,30.8100,3974,12289200,0.97;2025-12-15,30.72,31.32,30.19,30.6500,5882,18166900,1.44;2025-12-12,31.40,31.97,30.91,30.9900,6443,20181000,1.57;2025-12-11,32.17,32.17,30.60,31.5500,13906,43208100,3.40;2025-12-10,32.51,32.99,31.77,31.9000,9537,30637300,2.33;2025-12-09,32.95,34.07,32.50,32.8500,7676,25586700,1.88;2025-12-08,32.32,33.28,32.03,32.9100,6658,21796000,1.63;2025-12-05,32.00,32.65,31.51,32.3100,9493,30558900,2.32;2025-12-04,33.78,34.08,31.71,32.0000,13271,43346500,3.24