[{"seq":674240598,"ctime":1769089677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674240598.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\uff1a\u8fd1\u65e5\u516c\u53f8\u518d\u83b7\u9ad8\u65b0\u6280\u672f\u4f01\u4e1a\u8ba4\u5b9a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605086,"type":"yidong"},{"seq":674221681,"ctime":1769066603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674221681.shtml","title":"\u4fe1\u901a\u9662\u63cf\u7ed8XR\u4ea7\u4e1a\u524d\u666f\uff0c2000\u589e\u5f3aETF\u6da81.24%","source":"\u8d22\u95fb","stocks":605086,"type":"news"},{"seq":674179004,"ctime":1768957383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674179004.shtml","title":"\u5316\u5de5\u677f\u5757\u7ef4\u6301\u666f\u6c14\u5ea6\uff0c\u9530\u9178\u9502\u3001\u7535\u89e3\u6db2\uff08\u78f7\u9178\u94c1\u9502\uff09\u7b49\u4ea7\u54c1\u6da8\u5e45\u5c45\u524d","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":605086,"type":"news"},{"seq":673855401,"ctime":1767859308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673855401.shtml","title":"\u9f99\u9ad8\u80a1\u4efd01\u670808\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":605086,"type":"yidong"},{"seq":673779466,"ctime":1767685800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673779466.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u518d\u6b21\u901a\u8fc7\u201c\u9ad8\u65b0\u6280\u672f\u4f01\u4e1a\u201d\u8ba4\u5b9a","source":"\u9f99\u9ad8\u80a1\u4efd\u5b98\u5fae","stocks":605086,"type":"yidong"},{"seq":673670261,"ctime":1767170633,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673670261.shtml","title":"\u56fd\u76db\u65b0\u80fd\u6e90\u6295\u5efa\u7684\u9f99\u9ad8\u80a1\u4efd\u5c4b\u9876\u5149\u4f0f\u9879\u76ee\uff08\u4e00\u671f\uff09\u6210\u529f\u5e76\u7f51\u53d1\u7535","source":"\u9f99\u5ca9\u6295\u8d44\u53d1\u5c55\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":605086,"type":"yidong"},{"seq":673627820,"ctime":1767081634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673627820.shtml","title":"\u9f99\u9ad8\u80a1\u4efd12\u670830\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":605086,"type":"yidong"},{"seq":673622363,"ctime":1767064767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673622363.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u4e24\u8fde\u677f \u63d0\u9502\u4e2d\u8bd5\u7ebf\u5de5\u827a\u548c\u4ea7\u91cf\u6301\u7eed\u4f18\u5316","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605086,"type":"yidong"},{"seq":673596229,"ctime":1766998825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673596229.shtml","title":"\u9f99\u9ad8\u80a1\u4efd12\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605086,"type":"yidong"},{"seq":673545409,"ctime":1766737305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673545409.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\uff1a\u7d2b\u91d1\u5357\u6295\u53d7\u8ba9\u6295\u8d44\u5f00\u53d1\u96c6\u56e24.37%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605086,"type":"yidong"},{"seq":673070904,"ctime":1765270612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673070904.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u8fde\u7eed\u4e09\u5e74\u8363\u83b7\u201c\u4e0a\u5e02\u516c\u53f8\u8463\u529e\u4f18\u79c0\u5b9e\u8df5\u6848\u4f8b\u201d","source":"\u9f99\u5ca9\u6295\u8d44\u53d1\u5c55\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":605086,"type":"yidong"},{"seq":672896206,"ctime":1764665097,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672896206.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u4e0e\u5409\u5b89\u91d1\u665f\u77ff\u4e1a\u6709\u9650\u516c\u53f8\u7b7e\u7f72\u300a\u9879\u76ee\u5408\u4f5c\u534f\u8bae\u300b","source":"\u9f99\u5ca9\u6295\u8d44\u53d1\u5c55\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":605086,"type":"yidong"},{"seq":672864747,"ctime":1764584282,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672864747.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u4e0e\u5409\u5b89\u91d1\u665f\u77ff\u4e1a\u7b7e\u7f72\u300a\u9879\u76ee\u5408\u4f5c\u534f\u8bae\u300b","source":"\u9f99\u9ad8\u80a1\u4efd\u5b98\u5fae","stocks":605086,"type":"yidong"},{"seq":672864428,"ctime":1764583595,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672864428.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u987a\u5229\u5b8c\u6210\u7efc\u5408\u7ba1\u7406\u4f53\u7cfb\u5185\u90e8\u8bc4\u5ba1","source":"\u9f99\u9ad8\u80a1\u4efd\u5b98\u5fae","stocks":605086,"type":"yidong"},{"seq":672819011,"ctime":1764322042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672819011.shtml","title":"\u76f4\u7ebf\u6da8\u505c\uff01\u521a\u521a\uff0c\u5229\u597d\u7a81\u88ad\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u9648\u94ed","stocks":605086,"type":"news"},{"seq":672818162,"ctime":1764320417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672818162.shtml","title":"\u9f99\u9ad8\u80a1\u4efd11\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605086,"type":"yidong"},{"seq":672719841,"ctime":1764059443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672719841.shtml","title":"\u6df1\u5316\u4e24\u5cb8\u4ea7\u4e1a\u878d\u5408 \u53f0\u6e7e\u9676\u74f7\u4e1a\u754c\u4ee3\u8868\u5230\u8bbf\u9f99\u9ad8\u80a1\u4efd\u5171\u5546\u9ad8\u5cad\u571f\u5408\u4f5c\u524d\u666f","source":"\u9f99\u5ca9\u6295\u8d44\u53d1\u5c55\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":605086,"type":"yidong"},{"seq":672599549,"ctime":1763554153,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672599549.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\uff1a\u516c\u53f8\u4f1a\u5728\u5b9a\u671f\u62a5\u544a\u4e2d\u62ab\u9732\u6cd5\u5b9a\u8981\u6c42\u7684\u80a1\u4e1c\u4eba\u6570\u4fe1\u606f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605086,"type":"yidong"},{"seq":672360829,"ctime":1762762249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672360829.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651028.97\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605086,"type":"yidong"},{"seq":54557463,"ctime":1761149250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251023\/54557463.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\uff1a\u9f99\u5ca9\u9ad8\u5cad\u571f\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605086,"type":"notice"},{"seq":671922567,"ctime":1761124473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671922567.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a2444.2\u4e07\u5143\uff0c\u4e0b\u964d52.02%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605086,"type":"yidong"},{"seq":671556225,"ctime":1759236406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671556225.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u8363\u83b72025\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u82f1\u534e\u5956\u201cA\u80a1\u6210\u957f\u793a\u8303\u6848\u4f8b\u201d","source":"\u9f99\u5ca9\u6295\u8d44\u53d1\u5c55\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":605086,"type":"yidong"},{"seq":671090229,"ctime":1757644685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671090229.shtml","title":"\u8d22\u52a1\u90e8\uff1a\u6293\u5b9e\u8d22\u52a1\u7cbe\u7ec6\u7ba1\u63a7 \u52a9\u529b\u4f01\u4e1a\u964d\u672c\u589e\u6548","source":"\u9f99\u9ad8\u80a1\u4efd\u5b98\u5fae","stocks":605086,"type":"yidong"},{"seq":670830761,"ctime":1756802200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670830761.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u9009\u77ff\u7535\u80fd\u76d1\u6d4b\u7cfb\u7edf\u83b7\u5f97\u56fd\u5bb6\u8ba1\u7b97\u673a\u8f6f\u4ef6\u8457\u4f5c\u6743","source":"\u9f99\u9ad8\u80a1\u4efd\u5b98\u5fae","stocks":605086,"type":"yidong"},{"seq":670541607,"ctime":1755769712,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670541607.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u53d1\u5e032025 \u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u62a5\u544a\uff1a\u8425\u6536\u51c0\u5229\u5b9e\u73b0\u53cc\u589e","source":"\u9f99\u9ad8\u80a1\u4efd\u5b98\u5fae","stocks":605086,"type":"yidong"},{"seq":53727165,"ctime":1755706048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250821\/53727165.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\uff1a\u9f99\u5ca9\u9ad8\u5cad\u571f\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605086,"type":"notice"},{"seq":53727173,"ctime":1755705941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250821\/53727173.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\uff1a\u9f99\u5ca9\u9ad8\u5cad\u571f\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605086,"type":"notice"},{"seq":670507960,"ctime":1755679541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670507960.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da65552.73\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f22.46%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605086,"type":"yidong"}]

2026-02-06,38.64,38.64,37.00,37.3500,27488,103726400,1.53;2026-02-05,38.01,39.10,38.01,38.6400,16323,62940300,0.91;2026-02-04,39.30,39.69,38.00,38.5000,26122,100864000,1.46;2026-02-03,39.64,40.29,38.26,39.1800,34577,134899000,1.93;2026-02-02,43.93,44.43,39.64,39.6400,41417,171073900,2.31;2026-01-30,44.68,44.68,43.01,44.0400,29180,128291000,1.63;2026-01-29,44.90,45.47,43.37,43.7800,34773,153309600,1.94;2026-01-28,45.23,47.23,44.67,44.9800,44722,205287700,2.50;2026-01-27,45.50,45.79,43.67,45.2300,39094,174828500,2.18;2026-01-26,44.03,47.29,43.01,45.7000,65111,296530600,3.63;2026-01-23,44.90,46.00,43.50,44.0300,38136,168973600,2.13;2026-01-22,41.50,44.90,41.00,44.8800,70256,304313900,3.92;2026-01-21,39.18,42.58,39.18,41.5000,48677,200733700,2.72;2026-01-20,40.77,41.16,38.78,39.5200,39731,157386200,2.22;2026-01-19,41.91,41.96,39.45,40.7500,65713,266174200,3.67;2026-01-16,43.86,43.87,41.91,42.0200,32772,139470000,1.83;2026-01-15,43.57,43.97,42.74,43.4200,40804,176515200,2.28;2026-01-14,48.35,48.48,42.66,44.0100,94214,421444300,5.26;2026-01-13,48.99,49.50,47.02,47.4000,58857,281653700,3.28;2026-01-12,48.99,49.00,47.03,48.1200,50899,242587200,2.84;2026-01-09,49.00,49.50,47.28,48.9800,61995,299850200,3.46;2026-01-08,44.23,48.88,43.99,48.8800,61132,286273700,3.41;2026-01-07,44.86,44.93,43.27,44.4400,45093,198330300,2.52;2026-01-06,44.65,45.90,44.08,44.7000,38120,170417200,2.13;2026-01-05,45.68,46.41,44.22,45.0000,59228,267362000,3.31;2025-12-31,47.98,48.78,44.76,45.6600,97826,452866100,5.46;2025-12-30,42.87,46.46,42.50,46.4600,80846,363841900,4.51;2025-12-29,39.96,42.24,39.96,42.2400,29498,123520900,1.65;2025-12-26,38.76,39.15,37.91,38.4000,26978,103891900,1.51;2025-12-25,39.68,39.78,38.52,38.9600,33946,132044500,1.89;2025-12-24,39.39,40.77,38.76,39.8100,48028,191093100,2.68;2025-12-23,37.81,40.90,36.57,39.3900,59558,231232700,3.32;2025-12-22,37.57,38.70,37.50,37.9000,33844,128484600,1.89;2025-12-19,38.48,38.60,37.38,37.4700,26369,99479200,1.47;2025-12-18,37.98,38.90,37.60,38.2700,24165,92244800,1.35;2025-12-17,38.10,38.60,37.84,38.1400,33417,127458400,1.86;2025-12-16,40.90,41.20,37.50,38.3900,54140,208967800,3.02;2025-12-15,39.97,41.30,39.90,40.4900,31942,129524800,1.78;2025-12-12,40.30,41.38,39.68,40.3100,46623,188829600,2.60;2025-12-11,40.78,40.80,39.66,40.0000,37915,152074200,2.12;2025-12-10,40.59,41.01,39.39,40.8200,64594,259534800,3.60;2025-12-09,40.71,42.86,40.30,40.8100,64580,267110300,3.60;2025-12-08,42.00,42.30,39.90,40.7200,73307,296767900,4.09;2025-12-05,38.99,42.60,38.70,41.9000,86013,353818500,4.80;2025-12-04,38.00,39.85,37.01,39.0200,79721,305017000,4.45;2025-12-03,40.00,40.35,36.50,38.0700,120556,458395100,6.73;2025-12-02,36.50,40.59,36.14,40.3500,102379,395587900,5.71;2025-12-01,35.00,36.98,34.84,36.9000,100942,361371500,5.63;2025-11-28,30.86,33.99,30.62,33.9900,100339,335695600,5.60;2025-11-27,30.89,31.58,30.26,30.9000,36649,113223500,2.05;2025-11-26,31.18,31.86,30.37,31.0800,40680,125491700,2.27;2025-11-25,30.44,31.36,30.42,31.3000,39534,122467200,2.21;2025-11-24,29.42,30.70,29.20,30.4100,39397,117943600,2.20;2025-11-21,30.41,30.41,29.06,29.4200,53307,157622600,2.97;2025-11-20,29.93,30.88,29.93,30.5500,44059,133912400,2.46;2025-11-19,29.30,30.74,29.21,30.4300,67844,203792400,3.79;2025-11-18,28.82,29.75,28.81,29.1300,37404,109419600,2.09;2025-11-17,28.63,29.33,28.39,29.1200,42266,122509400,2.36;2025-11-14,28.80,29.49,28.32,28.7400,51256,148436600,2.86;2025-11-13,27.60,29.31,27.56,29.0200,80966,231713000,4.52;2025-11-12,27.11,27.90,26.71,27.8000,58261,160017600,3.25;2025-11-11,25.58,27.60,25.58,27.2100,100405,270991400,5.60;2025-11-10,24.20,26.53,24.20,26.1200,74653,193249800,4.17;2025-11-07,24.43,24.58,24.20,24.2500,9633,23484900,0.54;2025-11-06,24.60,24.78,24.30,24.4300,14481,35382400,0.81;2025-11-05,25.15,25.75,24.78,24.8000,23026,57907200,1.28;2025-11-04,24.66,24.88,24.48,24.6800,10090,24902000,0.56;2025-11-03,24.50,24.87,24.46,24.7000,10346,25466500,0.58;2025-10-31,24.35,24.97,24.35,24.6100,9635,23822500,0.54;2025-10-30,24.94,24.94,24.30,24.5300,15842,38859400,0.88;2025-10-29,25.69,25.80,24.81,24.9400,21745,54528400,1.21;2025-10-28,24.72,26.14,24.45,25.6000,42655,108827200,2.38;2025-10-27,24.04,24.88,24.00,24.7200,26742,65333500,1.49;2025-10-24,24.10,24.26,23.90,23.9200,11125,26715600,0.62;2025-10-23,24.40,24.48,23.76,24.1800,22005,52916100,1.23;2025-10-22,24.60,25.00,24.56,24.8300,14041,34866700,0.78;2025-10-21,24.30,24.84,24.30,24.7000,11777,29058800,0.66;2025-10-20,24.30,24.53,24.08,24.3000,11365,27507000,0.63;2025-10-17,24.53,24.75,23.99,24.3000,19636,47900600,1.10;2025-10-16,25.10,25.14,24.52,24.5600,15443,38212700,0.86;2025-10-15,24.90,25.23,24.90,25.1700,8621,21651600,0.48;2025-10-14,25.17,25.35,24.83,24.9400,12195,30587500,0.68;2025-10-13,24.80,25.18,24.56,25.1700,12278,30657900,0.69;2025-10-10,25.45,25.60,25.21,25.3100,10694,27096100,0.60;2025-10-09,25.40,25.78,25.40,25.5100,15239,38900900,0.85;2025-09-30,25.67,25.68,25.27,25.4000,13725,34857100,0.77;2025-09-29,25.70,25.87,25.32,25.6800,16889,43264500,0.94;2025-09-26,25.80,26.76,25.65,25.8800,29975,78253400,1.67;2025-09-25,25.51,26.10,25.23,25.8700,23291,60073900,1.30;2025-09-24,25.44,26.49,25.12,25.6000,28674,73798100,1.60;2025-09-23,24.98,25.35,24.58,25.1200,18614,46401000,1.04;2025-09-22,25.50,25.50,24.75,24.9300,12004,29919600,0.67;2025-09-19,25.20,25.45,25.11,25.3300,11671,29443800,0.65;2025-09-18,25.84,25.98,25.08,25.2500,20711,52763500,1.16;2025-09-17,25.70,25.96,25.50,25.8400,11893,30647400,0.66;2025-09-16,25.87,25.87,25.50,25.7700,16851,43263300,0.94;2025-09-15,26.00,26.23,25.80,25.8700,13381,34724600,0.75;2025-09-12,26.20,26.34,26.11,26.2100,12446,32662000,0.69;2025-09-11,26.35,26.35,25.55,26.1800,16343,42510700,0.91;2025-09-10,26.19,26.33,25.99,26.2400,9491,24838000,0.53;2025-09-09,26.38,26.43,26.11,26.1600,13313,34982600,0.74;2025-09-08,26.20,26.63,26.15,26.3700,16116,42550800,0.90;2025-09-05,26.10,26.54,25.90,26.3000,22105,57926500,1.23;2025-09-04,26.13,26.35,25.64,26.0600,16800,43847700,0.94;2025-09-03,26.63,26.86,26.04,26.0900,16832,44356000,0.94;2025-09-02,27.04,27.28,26.25,26.6100,25334,67375400,1.41;2025-09-01,27.05,27.29,26.80,26.9500,28783,77859200,1.61;2025-08-29,27.52,27.77,27.20,27.3000,29857,82052400,1.67;2025-08-28,27.60,28.00,26.82,27.8300,31551,86714800,1.76;2025-08-27,29.34,29.35,27.75,27.7500,56892,162874800,3.17;2025-08-26,28.64,29.79,28.62,29.3400,59056,173230000,3.30;2025-08-25,28.59,28.88,28.22,28.6300,32217,91893900,1.80;2025-08-22,28.45,28.49,28.11,28.4900,22020,62292700,1.23;2025-08-21,28.97,29.08,28.26,28.4500,33918,97248900,1.89;2025-08-20,28.00,28.96,27.98,28.6300,33403,95355400,1.86;2025-08-19,28.26,28.69,27.95,28.0900,20068,56540700,1.12;2025-08-18,28.06,28.55,27.90,28.2600,28875,81563200,1.61;2025-08-15,27.53,28.13,27.36,28.0500,23280,64838200,1.30;2025-08-14,28.22,28.31,27.50,27.5300,28505,79671800,1.59;2025-08-13,28.44,29.20,27.85,28.1200,36267,102143600,2.02;2025-08-12,28.66,28.66,28.05,28.4400,28461,80407800,1.59;2025-08-11,28.55,28.69,28.32,28.6500,19141,54546400,1.07