[{"seq":672848655,"ctime":1764550242,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672848655.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\u5728\u5370\u5ea6\u5c3c\u897f\u4e9a\u6210\u529f\u83b7\u6279\u4e94\u4e2a\u539f\u836f\u767b\u8bb0\u8bc1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605033,"type":"news"},{"seq":54645291,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54645291.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\uff1a\u9655\u897f\u7f8e\u90a6\u836f\u4e1a\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605033,"type":"notice"},{"seq":671061683,"ctime":1757575561,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671061683.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\u6210\u7acb\u51fa\u53d1\u70b9\u4f5c\u7269\u65b9\u6848\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605033,"type":"yidong"},{"seq":670710054,"ctime":1756343900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670710054.shtml","title":"\u4ea7\u4e1a\u94fe\u4e00\u4f53\u5316\u5e03\u5c40\u6301\u7eed\u63a8\u8fdb \u7f8e\u90a6\u80a1\u4efd\u4e0a\u534a\u5e74\u5b9e\u73b0\u8425\u65364.85\u4ebf\u5143","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":605033,"type":"news"},{"seq":53857811,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53857811.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\uff1a\u9655\u897f\u7f8e\u90a6\u836f\u4e1a\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605033,"type":"notice"},{"seq":53857831,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53857831.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\uff1a\u9655\u897f\u7f8e\u90a6\u836f\u4e1a\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605033,"type":"notice"},{"seq":670613272,"ctime":1756109421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670613272.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51658811.07\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605033,"type":"yidong"},{"seq":670540021,"ctime":1755766804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670540021.shtml","title":"\u7f8e\u90a6\u80a1\u4efd08\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605033,"type":"yidong"},{"seq":670535480,"ctime":1755753117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670535480.shtml","title":"\u519c\u5316\u5236\u54c1\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u7f8e\u90a6\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605033,"type":"news"},{"seq":669843353,"ctime":1753263616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669843353.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\uff1a\u80a1\u4e1c\u7f8e\u5e73\u54a8\u8be2\u548c\u90dd\u65b0\u65b0\u63d0\u524d\u7ec8\u6b62\u51cf\u6301\u8ba1\u5212","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605033,"type":"news"},{"seq":669833383,"ctime":1753234396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669833383.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\u4e0a\u6f14\u201c\u5929\u5730\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605033,"type":"news"},{"seq":669778094,"ctime":1753090156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669778094.shtml","title":"3\u8fde\u677f\u7f8e\u90a6\u80a1\u4efd\uff1a\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38 \u4e3b\u8425\u4e1a\u52a1\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605033,"type":"news"},{"seq":669776943,"ctime":1753088404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669776943.shtml","title":"\u7f8e\u90a6\u80a1\u4efd07\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605033,"type":"yidong"},{"seq":669775604,"ctime":1753085407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669775604.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.55\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605033,"type":"yidong"},{"seq":669749110,"ctime":1752846741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669749110.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\u4e24\u8fde\u677f\u671f\u95f4\u906d\u51cf\u6301 \u56de\u5e94\u79f0\u7b26\u5408\u51cf\u6301\u8ba1\u5212","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605033,"type":"news"},{"seq":669745425,"ctime":1752840956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669745425.shtml","title":"\u201c\u4e24\u8fde\u677f\u201d\u7f8e\u90a6\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u65b9\u9762\u5728\u80a1\u4ef7\u5f02\u52a8\u671f\u95f4\u51cf\u6301\u516c\u53f8\u80a1\u7968","source":"\u8d22\u95fb","stocks":605033,"type":"yidong"},{"seq":669744078,"ctime":1752839763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669744078.shtml","title":"2\u8fde\u677f\u7f8e\u90a6\u80a1\u4efd\uff1a\u80a1\u4e1c\u7f8e\u5e73\u54a8\u8be2\u3001\u90dd\u65b0\u65b0\u4e8e2025\u5e747\u670817\u65e5\u30017\u670818\u65e5\u5b58\u5728\u901a\u8fc7\u5927\u5b97\u4ea4\u6613\u51cf\u6301\u516c\u53f8\u80a1\u7968\u7684\u60c5\u5f62","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605033,"type":"news"},{"seq":669736046,"ctime":1752829202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669736046.shtml","title":"\u7f8e\u90a6\u80a1\u4efd07\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605033,"type":"yidong"},{"seq":669703304,"ctime":1752742803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669703304.shtml","title":"\u7f8e\u90a6\u80a1\u4efd07\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605033,"type":"yidong"},{"seq":669504052,"ctime":1752031179,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669504052.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\u5b9e\u63a7\u4eba\u65b9\u4e00\u5929\u51cf\u630169.7\u4e07\u80a1 \u5957\u73b01358\u4e07\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605033,"type":"news"},{"seq":669438317,"ctime":1751857865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669438317.shtml","title":"\u519c\u836f\u6982\u5ff5\u9707\u8361\u53cd\u5f39\uff0c\u5148\u8fbe\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605033,"type":"yidong"},{"seq":669234950,"ctime":1751018398,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669234950.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\uff1a\u4e3a\u5168\u8d44\u5b50\u516c\u53f8\u8bfa\u6b63\u751f\u7269\u63d0\u4f9b6700\u4e07\u5143\u62c5\u4fdd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605033,"type":"news"},{"seq":668983442,"ctime":1750228040,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668983442.shtml","title":"\u519c\u836f\u80a1\u6301\u7eed\u8d70\u4f4e \u82cf\u5229\u80a1\u4efd\u3001\u8054\u5316\u79d1\u6280\u53cc\u53cc\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605033,"type":"news"},{"seq":668878897,"ctime":1749801025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668878897.shtml","title":"\u7f8e\u90a6\u80a1\u4efd06\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605033,"type":"yidong"},{"seq":668847302,"ctime":1749714711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668847302.shtml","title":"\u7f8e\u90a6\u80a1\u4efd06\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605033,"type":"yidong"},{"seq":668845601,"ctime":1749708987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668845601.shtml","title":"\u519c\u5316\u5236\u54c1\u5348\u540e\u8d70\u5f3a \u5229\u6c11\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605033,"type":"news"},{"seq":668842525,"ctime":1749693845,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668842525.shtml","title":"\u519c\u5316\u5236\u54c1\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u7f8e\u90a6\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605033,"type":"news"},{"seq":668727007,"ctime":1749223370,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668727007.shtml","title":"\u4e09\u80a1\u4e1c\u8ba1\u5212\u51cf\u6301\u80cc\u540e\uff0c\u8fd9\u5bb6\u516c\u53f8Q1\u5229\u6da6\u964d\u4e09\u6210","source":"\u6295\u8d44\u65f6\u62a5","stocks":605033,"type":"news"},{"seq":668707617,"ctime":1749196319,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668707617.shtml","title":"\u7f8e\u90a6\u80a1\u4efd06\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605033,"type":"yidong"},{"seq":668669978,"ctime":1749089947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250605\/668669978.shtml","title":"\u519c\u836f\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u82cf\u5229\u80a1\u4efd\u3001\u5148\u8fbe\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605033,"type":"news"}]

2025-12-12,21.09,21.79,21.05,21.2900,22581,48246600,1.67;2025-12-11,21.37,21.69,21.07,21.1500,21135,45108000,1.56;2025-12-10,21.30,21.62,21.13,21.3700,15618,33445400,1.16;2025-12-09,21.28,21.42,21.07,21.3200,17764,37856600,1.31;2025-12-08,21.30,21.54,20.86,21.2900,22691,48293400,1.68;2025-12-05,20.64,21.25,20.62,21.1700,24544,51639800,1.82;2025-12-04,20.35,21.09,20.31,20.8100,31475,65314000,2.33;2025-12-03,20.73,20.73,20.20,20.5000,30418,62135500,2.25;2025-12-02,20.42,21.20,20.22,20.5000,37780,77933500,2.79;2025-12-01,20.26,20.65,20.10,20.4100,33813,68835100,2.50;2025-11-28,19.88,20.18,19.62,20.1000,21351,42657100,1.58;2025-11-27,19.50,19.88,19.50,19.7600,22981,45313200,1.70;2025-11-26,19.99,20.20,19.55,19.5800,25746,51141100,1.90;2025-11-25,19.91,20.02,19.72,19.9100,22058,43940200,1.63;2025-11-24,19.41,20.06,19.31,19.7700,38212,74977200,2.83;2025-11-21,19.91,20.39,19.37,19.3800,47028,92985600,3.48;2025-11-20,21.23,21.44,20.08,20.1900,69526,142656200,5.14;2025-11-19,22.80,23.12,21.30,21.4600,83736,183585800,6.19;2025-11-18,22.60,24.66,22.34,23.1600,105243,245061200,7.78;2025-11-17,21.95,22.45,21.95,22.4200,26939,60084000,1.99;2025-11-14,22.45,23.25,21.90,22.0700,68750,155131900,5.09;2025-11-13,22.57,22.80,22.40,22.5600,19506,43993100,1.44;2025-11-12,22.86,22.86,22.37,22.5700,17477,39423200,1.29;2025-11-11,23.12,23.12,22.68,22.9400,21347,48837100,1.58;2025-11-10,23.50,23.69,22.80,22.9400,30851,71507300,2.28;2025-11-07,23.81,24.17,23.13,23.4600,49835,117008400,3.69;2025-11-06,23.36,23.96,23.18,23.8100,56630,134057300,4.19;2025-11-05,22.70,23.48,22.53,23.4300,45325,104907800,3.35;2025-11-04,22.63,23.15,22.18,22.7500,45497,103344100,3.37;2025-11-03,23.18,23.42,22.45,22.7000,46310,105387600,3.43;2025-10-31,22.41,23.03,22.33,22.9100,21695,49447900,1.60;2025-10-30,22.33,23.07,22.15,22.5000,23535,53177300,1.74;2025-10-29,22.61,22.82,21.88,22.3700,27459,61339800,2.03;2025-10-28,22.57,23.20,22.39,22.8300,28460,65001000,2.10;2025-10-27,22.52,22.80,22.33,22.5900,21716,48982100,1.61;2025-10-24,22.42,22.61,22.18,22.5100,23141,51917700,1.71;2025-10-23,21.83,22.42,21.63,22.4200,24298,53623100,1.80;2025-10-22,21.95,22.00,21.62,21.9000,19340,42254900,1.43;2025-10-21,21.74,21.89,21.50,21.8600,17893,38828400,1.32;2025-10-20,21.30,21.71,21.11,21.5600,18569,39927900,1.37;2025-10-17,21.64,21.92,21.00,21.0100,21738,46431800,1.61;2025-10-16,22.23,22.51,21.54,21.6500,22632,49541800,1.67;2025-10-15,21.83,22.49,21.70,22.1000,33042,73317200,2.44;2025-10-14,22.05,22.35,21.70,21.8800,23480,51559900,1.74;2025-10-13,20.96,21.84,20.87,21.7500,22168,47766000,1.64;2025-10-10,21.60,22.56,21.56,21.8500,24477,53894300,1.81;2025-10-09,22.08,22.33,21.43,21.7000,39440,85324600,2.92;2025-09-30,21.99,22.32,21.89,22.2200,18700,41429200,1.38;2025-09-29,21.66,22.22,21.31,21.9800,26561,58016400,1.96;2025-09-26,21.44,22.38,21.42,21.8300,29352,64287000,2.17;2025-09-25,21.80,22.25,21.53,21.6800,27460,59905500,2.03;2025-09-24,21.80,21.97,21.52,21.9600,19264,42108900,1.42;2025-09-23,22.25,22.30,21.13,21.7900,38124,82168900,2.82;2025-09-22,22.60,22.73,22.04,22.1800,26207,58370400,1.94;2025-09-19,23.32,23.56,22.55,22.6000,45915,105244200,3.40;2025-09-18,23.52,23.70,22.71,23.5100,60669,140845200,4.49;2025-09-17,24.48,24.88,23.60,23.6500,60476,145989200,4.47;2025-09-16,23.80,24.60,23.71,24.4700,55868,135382000,4.13;2025-09-15,23.58,24.75,23.58,23.9300,55598,133798300,4.11;2025-09-12,23.51,23.98,23.18,23.5800,35391,83281600,2.62;2025-09-11,23.13,23.55,22.86,23.5400,35442,82215800,2.62;2025-09-10,23.75,23.95,23.25,23.4800,32581,76521900,2.41;2025-09-09,24.50,24.98,23.55,23.7100,66627,160846100,4.93;2025-09-08,23.68,25.60,23.46,24.5800,89363,220920600,6.61;2025-09-05,23.07,23.85,22.72,23.7200,47751,111769800,3.53;2025-09-04,23.05,23.59,22.51,23.0900,45641,105795200,3.38;2025-09-03,23.90,23.90,23.05,23.1100,37168,87347300,2.75;2025-09-02,24.89,25.09,23.50,23.6200,54775,131772900,4.05;2025-09-01,24.65,25.19,24.00,24.8800,69349,170735100,5.13;2025-08-29,24.40,25.18,23.65,24.7900,78993,194729900,5.84;2025-08-28,24.60,24.68,23.10,23.8800,76277,181576700,5.64;2025-08-27,25.04,25.44,24.35,24.7600,100296,249510200,7.42;2025-08-26,24.00,26.68,23.70,25.5500,145668,366724500,10.77;2025-08-25,23.13,24.79,22.75,24.2900,139698,331116400,10.33;2025-08-22,23.50,23.60,22.65,23.2500,142798,329838100,10.56;2025-08-21,21.66,23.77,21.51,23.7700,122864,282661000,9.09;2025-08-20,21.35,21.69,21.20,21.6100,42539,91397700,3.15;2025-08-19,21.34,21.40,21.13,21.3500,34738,73926700,2.57;2025-08-18,21.21,21.26,21.01,21.1700,25926,54861600,1.92;2025-08-15,20.90,21.07,20.90,21.0300,21099,44286900,1.56;2025-08-14,21.25,21.43,20.90,20.9000,32103,68044700,2.37;2025-08-13,21.45,21.45,21.26,21.2900,28172,60093900,2.08;2025-08-12,21.54,21.58,21.33,21.4500,27937,59819300,2.07;2025-08-11,21.40,21.55,21.22,21.4900,35169,75308100,2.60;2025-08-08,21.13,21.39,20.86,21.3800,43915,92948100,3.25;2025-08-07,21.31,21.40,21.11,21.1300,35241,74687300,2.61;2025-08-06,21.30,21.37,21.18,21.3200,28586,60828300,2.11;2025-08-05,21.26,21.34,21.17,21.3000,28518,60605400,2.11;2025-08-04,21.17,21.34,20.99,21.2500,34896,74004000,2.58;2025-08-01,21.51,21.63,21.21,21.3000,34710,74157300,2.57;2025-07-31,21.60,21.78,21.25,21.2600,50078,107787000,3.70;2025-07-30,22.03,22.03,21.50,21.6400,58881,128001200,4.36;2025-07-29,22.07,22.23,21.70,22.0300,70937,155297800,5.25;2025-07-28,22.06,22.53,21.85,22.3000,76992,171109300,5.69;2025-07-25,23.00,23.46,22.24,22.3000,124004,282234100,9.17;2025-07-24,23.20,24.80,23.14,23.3200,192930,454093000,14.27;2025-07-23,31.10,31.10,25.44,25.7100,280469,735993900,20.74;2025-07-22,28.27,28.27,28.27,28.2700,14098,39855000,1.04;2025-07-21,25.70,25.70,25.70,25.7000,15726,40414800,1.16;2025-07-18,23.36,23.36,23.36,23.3600,19924,46542500,1.47;2025-07-17,19.32,21.24,19.25,21.2400,95423,201347400,7.06;2025-07-16,18.99,19.39,18.93,19.3100,31420,60567600,2.32;2025-07-15,19.30,19.30,18.92,19.0100,24550,46792400,1.82;2025-07-14,19.30,19.32,18.99,19.3000,24721,47455900,1.83;2025-07-11,19.21,19.27,18.81,19.1500,44546,84714700,3.29;2025-07-10,19.80,19.98,19.30,19.3500,50874,99177300,3.76;2025-07-09,19.53,19.60,19.22,19.2800,26838,52105700,1.99;2025-07-08,19.47,19.54,19.35,19.5400,27061,52594000,2.00;2025-07-07,19.20,19.66,19.14,19.4700,40993,79876200,3.03;2025-07-04,19.80,19.82,19.23,19.2300,44948,87375100,3.32;2025-07-03,19.65,20.18,19.48,19.8700,52143,103157500,3.86;2025-07-02,20.25,20.40,19.65,19.8000,62757,125188100,4.64;2025-07-01,19.88,20.81,19.64,20.4900,98306,198755100,7.27;2025-06-30,19.67,19.82,19.52,19.8200,33639,66319500,2.49;2025-06-27,19.64,19.88,19.45,19.7000,38303,75197800,2.83;2025-06-26,19.68,20.16,19.50,19.6500,49780,98593000,3.68;2025-06-25,20.45,20.61,19.49,19.8100,82798,164787800,6.12;2025-06-24,20.58,20.98,20.39,20.4600,58826,121167500,4.35;2025-06-23,19.95,20.73,19.90,20.5700,58349,119309800,4.32;2025-06-20,20.25,20.70,19.85,20.2100,63824,129007300,4.72;2025-06-19,21.40,21.48,20.38,20.5000,84398,175947100,6.24;2025-06-18,22.18,23.43,21.42,21.5400,106605,234106100,7.88;2025-06-17,23.05,24.30,22.40,22.9400,148605,345106300,10.99;2025-06-16,22.15,24.05,21.51,23.2100,156311,357042500,11.56