[{"seq":672627159,"ctime":1763638550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672627159.shtml","title":"\u8fd1\u4e09\u767e\u5bb6\u516c\u53f8\u51fa\u552e\u8d44\u4ea7\uff0cA\u80a1\u516c\u53f8\u5e74\u672b\u201c\u4ea4\u6613\u5fd9\u201d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603863,"type":"news"},{"seq":672541119,"ctime":1763385105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672541119.shtml","title":"\u677e\u7080\u8d44\u6e90\u62df\u51fa\u552e\u7279\u79cd\u7eb8\u4e1a\u52a1 \u5f15\u5165\u884c\u4e1a\u9f99\u5934\u52a9\u529b\u9ad8\u5f3a\u74e6\u695e\u539f\u7eb8\u4e3b\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603863,"type":"news"},{"seq":672487432,"ctime":1763110992,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487432.shtml","title":"\u677e\u7080\u8d44\u6e90\uff1a\u62df\u516c\u5f00\u6302\u724c\u8f6c\u8ba9\u5168\u8d44\u5b50\u516c\u53f8\u677e\u7080\u65b0\u6750100%\u80a1\u6743\uff0c\u6302\u724c\u8f6c\u8ba9\u5e95\u4ef7\u4e3a1\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603863,"type":"yidong"},{"seq":672324480,"ctime":1762508811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324480.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da82.18%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.1%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"news"},{"seq":672233138,"ctime":1762246823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672233138.shtml","title":"\u677e\u7080\u8d44\u6e9011\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603863,"type":"yidong"},{"seq":672192577,"ctime":1762144980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672192577.shtml","title":"\u677e\u7080\u8d44\u6e90\u524d\u4e09\u5b63\u8425\u6536\u964d4\u6210\uff01\u66fe\u6b32\u8f6c\u8ba9\u63a7\u5236\u6743\u800c\u4eca\u805a\u7126\u4e3b\u4e1a\uff0c\u5f15\u5165\u957f\u6c5f\u6c47\u4e30\u670d\u52a1\u6307\u5bfc","source":"\u65f6\u4ee3\u5468\u62a5","stocks":603863,"type":"news"},{"seq":672161158,"ctime":1761904404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672161158.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-0.82%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.93%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"news"},{"seq":54710789,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54710789.shtml","title":"\u677e\u7080\u8d44\u6e90\uff1a\u5e7f\u4e1c\u677e\u7080\u518d\u751f\u8d44\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603863,"type":"notice"},{"seq":672128029,"ctime":1761814761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672128029.shtml","title":"\u677e\u7080\u8d44\u6e90\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f4104.34\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603863,"type":"yidong"},{"seq":671985164,"ctime":1761293501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985164.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da83.04%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"news"},{"seq":671955222,"ctime":1761210018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671955222.shtml","title":"\u677e\u7080\u8d44\u6e9010\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603863,"type":"yidong"},{"seq":671817518,"ctime":1760694139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817518.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-2.72%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"yidong"},{"seq":671273347,"ctime":1758274886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273347.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-0.54%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.77%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"yidong"},{"seq":671272184,"ctime":1758272421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671272184.shtml","title":"\u677e\u7080\u8d44\u6e9009\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603863,"type":"yidong"},{"seq":671108075,"ctime":1757679407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671108075.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da83.54%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.02%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"news"},{"seq":670923787,"ctime":1757063866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670923787.shtml","title":"\u677e\u7080\u8d44\u6e90\u8fde\u4e8f3\u5e74\u534a 2019\u4e0a\u5e02\u52df5.12\u4ebf\u82f1\u5927\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603863,"type":"news"},{"seq":670890415,"ctime":1756976411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670890415.shtml","title":"\u677e\u7080\u8d44\u6e9009\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603863,"type":"yidong"},{"seq":670882533,"ctime":1756950364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670882533.shtml","title":"\u9020\u7eb8\u677f\u5757\u5f02\u52a8\u62c9\u5347\uff0c\u666f\u5174\u7eb8\u4e1a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603863,"type":"yidong"},{"seq":670788724,"ctime":1756692130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670788724.shtml","title":"\u9020\u7eb8\u677f\u5757\u76d8\u4e2d\u62c9\u5347\uff0c\u9752\u5c71\u7eb8\u4e1a\u3001\u6052\u4e30\u7eb8\u4e1a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603863,"type":"news"},{"seq":670756674,"ctime":1756461119,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670756674.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-1.62%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.46%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"yidong"},{"seq":670753394,"ctime":1756454945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670753394.shtml","title":"\u677e\u7080\u8d44\u6e90\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f4569.53\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603863,"type":"yidong"},{"seq":670570469,"ctime":1755848993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570469.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da82.05%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"yidong"},{"seq":670401723,"ctime":1755245136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401723.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-0.54%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"news"},{"seq":670237115,"ctime":1754639441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237115.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da83.46%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.35%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"yidong"},{"seq":670076629,"ctime":1754038810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670076629.shtml","title":"\u677e\u7080\u8d44\u6e9008\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603863,"type":"yidong"},{"seq":670072126,"ctime":1754027236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670072126.shtml","title":"\u9020\u7eb8\u677f\u5757\u5348\u540e\u62c9\u5347 \u51ef\u6069\u80a1\u4efd\u3001\u677e\u7080\u8d44\u6e90\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603863,"type":"news"},{"seq":669734068,"ctime":1752824896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734068.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da80.78%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.08%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"yidong"},{"seq":53231703,"ctime":1752509241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53231703.shtml","title":"\u677e\u7080\u8d44\u6e90\uff1a\u5e7f\u4e1c\u677e\u7080\u518d\u751f\u8d44\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603863,"type":"notice"},{"seq":669607647,"ctime":1752470957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669607647.shtml","title":"\u9020\u7eb8\u677f\u5757\u8d70\u9ad8 \u5b9c\u5bbe\u7eb8\u4e1a\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603863,"type":"news"},{"seq":669570885,"ctime":1752219867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669570885.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da81.97%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.88%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"yidong"},{"seq":669444970,"ctime":1751878821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669444970.shtml","title":"\u677e\u7080\u8d44\u6e9007\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603863,"type":"yidong"},{"seq":669409703,"ctime":1751621456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669409703.shtml","title":"\u677e\u7080\u8d44\u6e90\u7ec8\u6b62\u7b79\u5212\u63a7\u5236\u6743\u8f6c\u8ba9","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":603863,"type":"yidong"},{"seq":669406628,"ctime":1751615859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669406628.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da82.95%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.55%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"yidong"},{"seq":669404827,"ctime":1751611270,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669404827.shtml","title":"603863\uff0c\u63a7\u5236\u6743\u53d8\u66f4\u7ec8\u6b62\uff01\u5927\u8dcc","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":603863,"type":"yidong"},{"seq":669213476,"ctime":1750942975,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669213476.shtml","title":"\u677e\u7080\u8d44\u6e90\u5b9e\u63a7\u4eba\u7b79\u5212\u80a1\u4efd\u534f\u8bae\u8f6c\u8ba9\u4e8b\u5b9c\uff0c\u80a1\u7968\u5c06\u4e8e2025\u5e746\u670827\u65e5\u8d77\u505c\u724c","source":"\u8d22\u95fb","stocks":603863,"type":"yidong"},{"seq":669207433,"ctime":1750938818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669207433.shtml","title":"\u660e\u8d77\u505c\u724c\uff01\u677e\u7080\u8d44\u6e90\u7b79\u5212\u6613\u4e3b\uff0c\u8fde\u4e8f\u4e09\u5e74\uff0c\u8d1f\u503a\u7387\u8d70\u9ad8\u201c\u5356\u5bb6\u5f53\u201d","source":"\u6df1\u5733\u5546\u62a5","stocks":603863,"type":"news"},{"seq":669201383,"ctime":1750934929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669201383.shtml","title":"\u677e\u7080\u8d44\u6e90\uff1a\u63a7\u80a1\u80a1\u4e1c\u53ca\u5b9e\u9645\u63a7\u5236\u4eba\u6b63\u5728\u7b79\u5212\u91cd\u5927\u4e8b\u9879\uff0c\u80a1\u7968\u505c\u724c\u4e0d\u8d85\u8fc72\u4e2a\u4ea4\u6613\u65e5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603863,"type":"yidong"},{"seq":669131546,"ctime":1750752691,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669131546.shtml","title":"\u677e\u7080\u8d44\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651337.77\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603863,"type":"yidong"},{"seq":668988706,"ctime":1750239190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668988706.shtml","title":"\u677e\u7080\u8d44\u6e90\u62df\u4f5c\u4ef78410\u4e07\u5143\u51fa\u552e\u540d\u4e0b\u4e00\u5904\u5de5\u4e1a\u7528\u5730 \u76d8\u6d3b\u5b58\u91cf\u8d44\u4ea7","source":"\u667a\u901a\u8d22\u7ecf","stocks":603863,"type":"news"},{"seq":668879300,"ctime":1749801484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879300.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-0.61%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.37%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"yidong"},{"seq":668707566,"ctime":1749196267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668707566.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da82.18% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.04%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"news"},{"seq":668643195,"ctime":1749023479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250604\/668643195.shtml","title":"\u677e\u7080\u8d44\u6e9006\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603863,"type":"yidong"}]

2025-12-05,19.19,19.36,18.90,19.1300,30633,58643300,1.50;2025-12-04,19.01,19.40,18.96,19.1200,29273,56034900,1.43;2025-12-03,19.10,19.63,18.81,19.3100,58453,112273300,2.86;2025-12-02,19.81,19.81,18.91,19.1000,60872,116251400,2.97;2025-12-01,19.40,20.09,18.90,19.7800,81506,159097400,3.98;2025-11-28,19.24,19.48,18.97,19.2000,45225,86778900,2.21;2025-11-27,18.95,19.50,18.87,19.3000,59158,113766400,2.89;2025-11-26,18.88,18.98,18.45,18.8700,52943,99359900,2.59;2025-11-25,18.38,19.23,18.31,18.8300,48556,91679100,2.37;2025-11-24,18.09,18.52,17.62,18.3500,56781,102725200,2.77;2025-11-21,18.50,18.68,17.78,17.9800,75123,135851100,3.67;2025-11-20,19.24,19.48,18.65,18.8200,51745,97687300,2.53;2025-11-19,19.26,20.13,19.20,19.3000,64561,126360400,3.15;2025-11-18,19.40,19.98,19.13,19.2100,79976,155917400,3.91;2025-11-17,19.91,19.99,18.64,18.9900,129798,246462900,6.34;2025-11-14,21.01,21.01,20.06,20.1000,79691,161751200,3.89;2025-11-13,21.99,21.99,20.84,20.9200,84282,179341700,4.12;2025-11-12,22.29,22.29,21.51,21.9300,59803,130659400,2.92;2025-11-11,22.31,22.31,21.70,22.0900,90093,198238000,4.40;2025-11-10,20.77,22.18,20.50,21.9200,153045,327387400,7.48;2025-11-07,21.55,21.55,20.47,20.4700,109104,226290900,5.33;2025-11-06,22.95,22.95,21.49,21.5500,108490,236160000,5.30;2025-11-05,22.50,23.00,21.36,22.4000,153156,339303700,7.48;2025-11-04,20.79,22.86,20.73,22.8600,132170,291647900,6.46;2025-11-03,22.50,22.50,20.35,20.7800,143394,301694600,7.01;2025-10-31,21.92,22.90,21.92,22.6000,119853,268473400,5.86;2025-10-30,21.02,22.86,20.82,22.4500,152050,331645400,7.43;2025-10-29,20.18,21.18,20.07,20.9300,117457,244370100,5.74;2025-10-28,20.41,20.75,20.06,20.4600,73995,150339400,3.62;2025-10-27,20.44,20.83,20.02,20.5100,100395,204817600,4.91;2025-10-24,19.96,20.74,19.70,20.2500,178547,360870400,8.72;2025-10-23,18.14,19.97,18.13,19.9700,138005,266562200,6.74;2025-10-22,18.55,18.60,18.11,18.1500,69490,127127100,3.40;2025-10-21,18.22,18.73,18.12,18.6100,92529,170822500,4.52;2025-10-20,19.38,19.50,17.97,18.5900,191082,353446500,9.34;2025-10-17,20.50,20.99,19.31,19.3100,181824,362560100,8.88;2025-10-16,23.99,24.67,21.46,21.4600,227500,514348400,11.12;2025-10-15,23.41,24.17,23.29,23.8400,87353,207654900,4.27;2025-10-14,22.80,24.17,22.80,23.4000,139254,328645100,6.80;2025-10-13,21.36,22.88,21.24,22.7900,101012,222562600,4.94;2025-10-10,23.00,23.23,22.21,22.7300,125436,284293900,6.13;2025-10-09,22.59,23.39,22.15,23.1000,125247,284376300,6.12;2025-09-30,22.61,23.32,21.80,22.6000,139025,311785100,6.79;2025-09-29,22.70,23.25,21.97,22.6400,157968,360345300,7.72;2025-09-26,21.61,23.89,21.61,22.7000,232201,535337500,11.35;2025-09-25,21.54,22.60,20.81,21.7400,203455,442003900,9.94;2025-09-24,22.76,22.91,20.81,22.0100,296009,641623700,14.46;2025-09-23,23.84,24.17,22.52,23.1200,157735,365803300,7.71;2025-09-22,24.30,24.98,23.01,23.8800,268732,644879800,13.13;2025-09-19,22.00,23.87,21.58,23.8700,242714,561330700,11.86;2025-09-18,22.00,22.50,21.50,21.7000,153981,337238500,7.52;2025-09-17,21.51,22.94,21.01,22.1700,157953,348308700,7.72;2025-09-16,21.62,21.83,21.17,21.5300,109122,234997800,5.33;2025-09-15,21.70,22.45,21.13,21.8300,164850,359816000,8.06;2025-09-12,20.80,23.16,20.60,22.2100,213063,475271700,10.41;2025-09-11,21.26,21.26,20.35,21.0600,165315,342578500,8.08;2025-09-10,19.64,21.40,19.51,21.1500,221177,458095500,10.81;2025-09-09,19.95,20.30,19.30,19.5600,115698,228350900,5.65;2025-09-08,19.77,20.45,19.77,19.9500,147212,295718400,7.19;2025-09-05,19.60,20.10,19.00,19.9200,245612,483199300,12.00;2025-09-04,18.00,19.51,17.81,19.5100,222227,416032300,10.86;2025-09-03,17.45,18.43,17.10,17.7400,111376,196569700,5.44;2025-09-02,18.10,18.27,17.38,17.5600,99116,174359400,4.84;2025-09-01,18.00,19.13,17.88,18.1700,146861,273587300,7.18;2025-08-29,18.62,18.80,17.98,17.9800,92919,169330400,4.54;2025-08-28,18.31,19.19,17.58,18.8000,154214,282933900,7.54;2025-08-27,20.01,20.35,18.36,18.3800,185890,358638000,9.08;2025-08-26,19.69,20.50,19.69,20.1200,148722,299532000,7.27;2025-08-25,18.70,20.17,18.43,19.6900,227751,443492700,11.13;2025-08-22,18.00,18.44,17.81,18.4200,99032,179608300,4.84;2025-08-21,18.15,18.67,17.96,18.0800,86110,157124900,4.21;2025-08-20,18.44,18.74,18.10,18.3100,94905,174575800,4.64;2025-08-19,17.83,18.45,17.57,18.4400,132036,238280600,6.45;2025-08-18,18.15,18.27,17.65,17.7300,102354,182300200,5.00;2025-08-15,17.54,18.47,17.50,18.1100,116605,209902100,5.70;2025-08-14,17.80,17.96,17.50,17.5200,102592,180867400,5.01;2025-08-13,17.81,18.18,17.67,17.9700,96173,171981100,4.70;2025-08-12,18.15,18.20,17.26,17.8000,143694,254995800,7.02;2025-08-11,18.80,18.80,17.91,18.1100,151291,274734000,7.39;2025-08-08,18.77,19.50,18.41,18.7900,136495,256799600,6.67;2025-08-07,18.28,19.64,18.12,18.9400,224183,424181100,10.95;2025-08-06,18.08,18.40,17.68,18.2300,136396,246873800,6.66;2025-08-05,18.21,18.78,17.72,18.1000,198296,359997600,9.69;2025-08-04,18.43,18.54,17.40,17.8000,235455,419232200,11.51;2025-08-01,16.50,18.13,16.33,18.1300,226579,396444300,11.07;2025-07-31,15.89,16.74,15.78,16.4800,189028,308389600,9.24;2025-07-30,15.36,16.91,15.25,16.0100,227693,371324700,11.13;2025-07-29,15.63,15.80,15.22,15.3900,68329,105271900,3.34;2025-07-28,15.70,15.72,15.44,15.4600,79526,123827400,3.89;2025-07-25,16.10,16.14,15.61,15.6500,95644,151053400,4.67;2025-07-24,15.25,16.13,15.18,16.0500,181966,287791900,8.89;2025-07-23,15.30,15.47,15.10,15.1000,69537,106269500,3.40;2025-07-22,15.49,15.63,15.25,15.4000,87788,135020400,4.29;2025-07-21,15.77,15.91,15.29,15.6500,107291,166823500,5.24;2025-07-18,15.66,15.74,15.38,15.6000,77757,120953200,3.80;2025-07-17,15.55,15.63,15.25,15.5500,86114,132906900,4.21;2025-07-16,15.78,16.48,15.38,15.4900,126641,198410200,6.19;2025-07-15,15.53,15.83,15.32,15.5400,168895,262315900,8.25;2025-07-14,14.62,15.98,14.51,15.4200,246308,376843800,12.04;2025-07-11,14.71,14.80,14.47,14.6200,78703,115024600,3.85;2025-07-10,14.81,14.95,14.53,14.6500,97578,143292900,4.77;2025-07-09,14.79,15.25,14.65,14.7800,171923,256075900,8.40;2025-07-08,15.17,15.50,14.71,14.7700,259596,389934800,12.68;2025-07-07,13.40,15.07,13.23,15.0700,234128,333923000,11.44;2025-07-04,13.45,13.98,13.25,13.7000,226839,308458000,11.08;2025-06-26,14.30,15.19,14.30,14.6500,140732,208762200,6.88;2025-06-25,14.51,14.54,14.15,14.3000,71616,102251600,3.50;2025-06-24,14.37,14.60,14.24,14.5000,92135,132970400,4.50;2025-06-23,13.51,14.50,13.51,14.4100,117809,167870400,5.76;2025-06-20,13.50,14.24,13.33,13.6800,96358,132639500,4.71;2025-06-19,13.92,14.00,13.36,13.4100,57519,78101200,2.81;2025-06-18,13.95,14.12,13.67,13.9300,46642,64697800,2.28;2025-06-17,14.18,14.30,13.85,13.9500,51355,71935000,2.51;2025-06-16,13.78,14.35,13.78,14.1800,63962,90551100,3.13;2025-06-13,14.43,14.45,13.95,13.9600,64786,91638000,3.17;2025-06-12,14.52,14.65,14.30,14.4300,68422,98762600,3.34;2025-06-11,14.66,14.78,14.40,14.6100,94676,137913000,4.63;2025-06-10,14.78,14.86,14.25,14.5200,144399,210085600,7.06;2025-06-09,14.22,15.14,14.22,14.8600,181495,267848000,8.87