[{"seq":672974925,"ctime":1764855877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672974925.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u51fa\u8d442000\u4e07\u5143\u53c2\u80a1\u6295\u8d44\u4e0a\u6d77\u6781\u7bc7\uff0c\u6301\u80a1\u6bd4\u4f8b20%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"news"},{"seq":672883396,"ctime":1764636958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672883396.shtml","title":"\u534e\u4e30\u80a1\u4efd\u5165\u80a1\u6781\u7bc7\u4eba\u5de5\u667a\u80fd\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605100,"type":"news"},{"seq":672798838,"ctime":1764250286,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672798838.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u6b63\u63a8\u8fdb\u4e0a\u6d77\u677e\u6c5fAI\u4e91\u670d\u52a1\u5e94\u7528\u4e2d\u5fc3\u9996\u6279\u6b215\u53f0\u6570\u636e\u4e2d\u5fc3\u7528\u67f4\u6cb9\u53d1\u7535\u673a\u7ec4\u7684\u751f\u4ea7\u4ea4\u4ed8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605100,"type":"news"},{"seq":672588049,"ctime":1763539211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672588049.shtml","title":"\u534e\u4e30\u80a1\u4efd11\u670819\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":605100,"type":"yidong"},{"seq":672557306,"ctime":1763452804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672557306.shtml","title":"\u534e\u4e30\u80a1\u4efd11\u670818\u65e5\u7ee7\u7eed\u4e0a\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":605100,"type":"yidong"},{"seq":672488058,"ctime":1763112404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672488058.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u8dcc-0.51%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.33%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605100,"type":"news"},{"seq":672427125,"ctime":1762938008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672427125.shtml","title":"\u534e\u4e30\u80a1\u4efd11\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605100,"type":"yidong"},{"seq":672360479,"ctime":1762761619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672360479.shtml","title":"\u534e\u4e30\u80a1\u4efd11\u670810\u65e5\u7ee7\u7eed\u4e0a\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":605100,"type":"yidong"},{"seq":672291896,"ctime":1762416027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672291896.shtml","title":"\u534e\u4e30\u80a1\u4efd11\u670806\u65e5\u7ee7\u7eed\u4e0a\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":605100,"type":"yidong"},{"seq":672199950,"ctime":1762160415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672199950.shtml","title":"\u534e\u4e30\u80a1\u4efd11\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605100,"type":"yidong"},{"seq":672119451,"ctime":1761789761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672119451.shtml","title":"\u56fa\u6001\u7535\u6c60\u6982\u5ff5\u80a1\u5c40\u90e8\u8d70\u5f3a\uff0c\u9e4f\u8f89\u80fd\u6e9020cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605100,"type":"news"},{"seq":54671873,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54671873.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":54671949,"ctime":1761753868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54671949.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u4e0a\u6d77\u5e02\u9526\u5929\u57ce\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":54671955,"ctime":1761753868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54671955.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u8c03\u65742024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u4ef7\u683c\u7684\u516c\u544a","stocks":605100,"type":"notice"},{"seq":54545783,"ctime":1761062668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251022\/54545783.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u4e0a\u6d77\u5e02\u9526\u5929\u57ce\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":54545773,"ctime":1761062668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251022\/54545773.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":671452224,"ctime":1758874197,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452224.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u8dcc-1.45%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.66%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605100,"type":"news"},{"seq":671342893,"ctime":1758591343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671342893.shtml","title":"\u56fa\u6001\u7535\u6c60\u6982\u5ff5\u80a1\u76d8\u521d\u62c9\u5347\uff0c\u94dc\u51a0\u94dc\u7b94\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605100,"type":"news"},{"seq":671311888,"ctime":1758527502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671311888.shtml","title":"\u534e\u4e30\u80a1\u4efd09\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605100,"type":"yidong"},{"seq":670757118,"ctime":1756461729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670757118.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u8dcc-1.38%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.22%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605100,"type":"news"},{"seq":670704804,"ctime":1756336049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670704804.shtml","title":"\u5370\u5ea6\u53d7\u632b\uff0c\u6838\u5fc3\u4e1a\u52a1\u53c8\u201c\u9047\u51b7\u201d \u534e\u4e30\u80a1\u4efd\u4e0a\u534a\u5e74\u51c0\u5229\u540c\u6bd4\u4e0b\u6ed1\u7ea672%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605100,"type":"news"},{"seq":53903951,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53903951.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":53904015,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53904015.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":53903939,"ctime":1756310668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53903939.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f8\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":53903943,"ctime":1756310668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53903943.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u672a\u6210\u5c31\u66a8\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u5e76\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":53903963,"ctime":1756310668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53903963.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u4e0a\u6d77\u5e02\u9526\u5929\u57ce\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u672a\u6210\u5c31\u66a8\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u5e76\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":670685473,"ctime":1756284494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670685473.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c1171.94%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605100,"type":"yidong"},{"seq":670648400,"ctime":1756194818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670648400.shtml","title":"\u534e\u4e30\u80a1\u4efd08\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605100,"type":"yidong"},{"seq":670611827,"ctime":1756108395,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670611827.shtml","title":"\u534e\u4e30\u80a1\u4efd08\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605100,"type":"yidong"},{"seq":670474470,"ctime":1755589942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670474470.shtml","title":"\u534e\u4e30\u80a1\u4efd08\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605100,"type":"yidong"},{"seq":669666610,"ctime":1752630434,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669666610.shtml","title":"\u519c\u673a\u677f\u5757\u677f\u5757\u65e9\u76d8\u51b2\u9ad8 \u52a8\u529b\u65b0\u79d1\u6da8\u505c\u5c01\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605100,"type":"yidong"},{"seq":53231989,"ctime":1752509244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53231989.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":669612917,"ctime":1752482318,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669612917.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u534a\u5e74\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c1168.00%\u81f375.47%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605100,"type":"yidong"},{"seq":669128134,"ctime":1750744554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669128134.shtml","title":"\u534e\u4e30\u80a1\u4efd\u56de\u590d\u5e74\u62a5\u95ee\u8be2\uff1a\u4e1a\u7ee9\u6ce2\u52a8\u76f4\u6307\u91cd\u5361\u5e02\u573a\u56f0\u5c40\uff0c\u4e0e\u6f4d\u67f4\u52a8\u529b\u5408\u4f5c\u6bd4\u8f83\u7a33\u5b9a","source":"\u6df1\u5733\u5546\u62a5","stocks":605100,"type":"news"},{"seq":669013511,"ctime":1750299618,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669013511.shtml","title":"\u534e\u4e30\u80a1\u4efd\u7b49\u5728\u5e38\u5dde\u6210\u7acb\u65b0\u80fd\u6e90\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605100,"type":"yidong"},{"seq":668815564,"ctime":1749628335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668815564.shtml","title":"\u534e\u4e30\u80a1\u4efd06\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605100,"type":"yidong"}]

2025-12-08,44.90,45.70,43.80,45.6800,60433,270314800,3.56;2025-12-05,44.90,46.50,43.99,44.8000,67212,305211800,3.96;2025-12-04,45.00,45.00,43.01,43.9900,40996,181112200,2.41;2025-12-03,45.17,45.19,43.70,43.8100,40677,179606100,2.39;2025-12-02,44.96,45.39,43.66,45.2000,40280,179200300,2.37;2025-12-01,44.47,45.50,44.12,45.2000,41174,185070600,2.42;2025-11-28,44.40,45.18,43.43,44.7200,44275,195766300,2.61;2025-11-27,43.90,45.12,43.73,44.3200,50776,225641600,2.99;2025-11-26,45.95,46.15,43.80,43.9100,84593,377381300,4.98;2025-11-25,45.83,47.13,44.95,46.4100,86475,398160000,5.09;2025-11-24,45.64,45.88,42.09,45.3100,108130,475245200,6.36;2025-11-21,46.40,46.98,44.21,44.6000,105630,478234500,6.22;2025-11-20,48.83,49.89,45.71,46.9800,159149,761791500,9.37;2025-11-19,45.17,49.60,44.30,49.6000,160627,769109700,9.45;2025-11-18,43.68,46.67,43.28,45.1700,141767,640791100,8.34;2025-11-17,41.97,44.59,41.69,44.1200,124236,536847600,7.31;2025-11-14,43.02,43.98,40.49,41.9700,146711,616944400,8.63;2025-11-13,44.00,46.50,42.50,44.1100,207504,923013400,12.21;2025-11-12,41.20,44.95,40.21,44.9500,152506,657429800,8.97;2025-11-11,38.42,41.64,36.88,40.8600,154164,610904300,9.07;2025-11-10,36.97,38.98,36.00,38.4100,102665,390547100,6.04;2025-11-07,36.42,37.42,36.42,36.8700,89622,330984400,5.27;2025-11-06,35.99,37.99,35.73,36.8300,104208,385038900,6.13;2025-11-05,35.19,36.41,34.82,36.0000,106546,377752900,6.27;2025-11-04,34.94,35.77,34.46,35.3600,125976,441409700,7.41;2025-11-03,31.65,34.79,31.02,34.7900,104825,347968100,6.17;2025-10-31,29.86,31.99,29.86,31.6300,71183,224098000,4.19;2025-10-30,28.63,31.00,28.52,30.0900,97204,293560900,5.72;2025-10-29,28.83,29.29,28.42,28.9200,40688,117286000,2.39;2025-10-28,28.65,29.47,28.35,28.8000,41898,121169800,2.47;2025-10-27,28.15,29.34,28.15,28.6700,40850,117824700,2.40;2025-10-24,27.76,28.50,27.63,28.2000,40252,113315000,2.37;2025-10-23,27.35,27.80,26.82,27.7600,30524,83409900,1.80;2025-10-22,27.57,27.80,27.10,27.5600,29764,81616200,1.75;2025-10-21,27.51,27.78,27.06,27.6600,42790,117638900,2.52;2025-10-20,28.50,28.50,27.00,27.5100,44791,123954700,2.64;2025-10-17,28.97,28.97,27.67,27.7700,39682,111228400,2.34;2025-10-16,29.30,29.55,28.61,28.7600,41400,120446400,2.44;2025-10-15,28.70,29.26,28.33,29.0400,37052,106680300,2.18;2025-10-14,28.81,30.38,28.54,28.6500,40441,117316400,2.38;2025-10-13,26.52,29.02,26.52,28.8100,57766,163968300,3.40;2025-10-10,29.37,29.93,28.52,28.7200,59086,171701400,3.48;2025-10-09,29.30,30.33,28.93,29.3700,65144,191823000,3.83;2025-09-30,29.55,30.40,28.87,29.0000,82547,242198300,4.86;2025-09-29,30.39,30.39,27.39,29.2900,164277,473981500,9.67;2025-09-26,29.91,31.10,29.52,30.4300,101347,309040800,5.96;2025-09-25,28.61,30.80,28.61,30.1000,125069,377575100,7.36;2025-09-24,28.24,29.50,27.50,29.0300,141651,405717400,8.34;2025-09-23,27.91,28.97,26.90,28.1000,181081,506909600,10.66;2025-09-22,24.70,27.13,24.56,27.1300,82423,216642700,4.85;2025-09-19,24.42,24.88,24.20,24.6600,41453,101768300,2.44;2025-09-18,25.56,25.81,24.13,24.4200,81014,202388700,4.77;2025-09-17,26.02,26.46,25.44,25.6300,48095,124277600,2.83;2025-09-16,26.69,26.69,25.86,26.0200,58036,151374700,3.42;2025-09-15,25.47,26.89,25.21,26.7300,101130,267305600,5.95;2025-09-12,25.39,25.86,25.14,25.4700,40834,104126400,2.40;2025-09-11,24.74,25.78,24.36,25.6200,55137,138730600,3.24;2025-09-10,24.40,25.34,24.40,24.7300,46107,114047300,2.71;2025-09-09,25.92,25.93,24.41,24.4900,74971,187556300,4.41;2025-09-08,27.24,27.48,25.36,25.8700,77555,201277700,4.56;2025-09-05,25.53,26.29,25.22,26.1000,52621,136487800,3.10;2025-09-04,26.08,26.66,24.83,25.4200,68111,174838300,4.01;2025-09-03,26.81,27.27,25.83,25.9700,73980,194878400,4.35;2025-09-02,28.00,28.28,26.41,26.8600,139236,377677300,8.19;2025-09-01,27.81,28.96,27.38,28.1800,114074,322847400,6.71;2025-08-29,28.09,29.23,27.37,28.1700,133658,378485400,7.87;2025-08-28,27.00,28.08,26.80,27.9300,169398,466741700,9.97;2025-08-27,27.10,28.49,26.03,27.2400,200084,553460400,11.77;2025-08-26,24.74,27.10,24.71,27.1000,175827,455690100,10.35;2025-08-25,23.60,25.50,23.48,24.6400,168783,418191400,9.93;2025-08-22,23.30,23.88,23.23,23.3800,94996,223348300,5.59;2025-08-21,24.17,24.62,23.29,23.3400,137976,328161500,8.12;2025-08-20,24.86,25.80,23.83,24.2100,287932,708334500,16.94;2025-08-19,21.72,23.78,21.71,23.7800,117516,272859400,6.92;2025-08-18,20.74,21.81,20.63,21.6200,120887,258755900,7.11;2025-08-15,20.07,21.08,20.07,20.7000,78620,162637800,4.63;2025-08-14,20.78,20.79,20.10,20.1600,50049,101897600,2.95;2025-08-13,20.80,20.81,20.37,20.6800,49549,102182700,2.92;2025-08-12,20.52,20.83,20.42,20.6900,48005,99211500,2.82;2025-08-11,20.28,20.88,20.25,20.6500,62441,128683500,3.67;2025-08-08,20.42,20.42,20.05,20.1700,28233,56979700,1.66;2025-08-07,20.49,20.51,20.17,20.2000,33985,68908900,2.00;2025-08-06,20.38,20.55,20.20,20.4900,40290,82381000,2.37;2025-08-05,20.45,20.45,20.23,20.3700,31425,63833500,1.85;2025-08-04,20.02,20.45,19.86,20.3700,52124,105751600,3.07;2025-08-01,19.86,20.19,19.83,20.1300,49863,100129100,2.93;2025-07-31,19.82,20.12,19.73,19.8600,43234,86345800,2.54;2025-07-30,20.34,20.35,19.66,19.8300,52719,105141800,3.10;2025-07-29,19.84,20.73,19.80,20.3400,81833,166161400,4.82;2025-07-28,19.80,20.29,19.80,19.9300,45601,91322100,2.68;2025-07-25,19.72,19.78,19.63,19.7600,20233,39906400,1.19;2025-07-24,19.51,19.78,19.51,19.6900,20013,39363700,1.18;2025-07-23,19.88,19.91,19.55,19.6100,31002,61031700,1.82;2025-07-22,20.00,20.05,19.63,19.7600,41285,81836400,2.43;2025-07-21,19.91,20.06,19.72,20.0200,38381,76273700,2.26;2025-07-18,19.98,20.29,19.85,19.9400,44085,88243100,2.59;2025-07-17,19.89,20.17,19.70,20.0400,52575,104855200,3.09;2025-07-16,19.82,20.78,19.78,20.1000,126401,257782100,7.44;2025-07-15,19.30,19.70,19.13,19.6600,54433,105841200,3.20;2025-07-14,19.30,19.49,19.22,19.4400,25516,49429700,1.50;2025-07-11,19.25,19.36,19.08,19.3000,26247,50495700,1.54;2025-07-10,19.30,19.43,19.16,19.2600,26872,51749100,1.58;2025-07-09,19.38,19.62,19.30,19.3600,32079,62473800,1.89;2025-07-08,19.22,19.43,19.15,19.4100,30636,59176000,1.80;2025-07-07,19.36,19.48,19.18,19.3300,30432,58827000,1.79;2025-07-04,20.51,20.66,19.26,19.3600,119461,236541200,7.03;2025-07-03,19.87,20.78,19.66,20.6700,115184,234340300,6.78;2025-07-02,19.87,19.95,19.62,19.8700,35231,69679800,2.07;2025-07-01,19.97,20.28,19.53,19.9100,58164,115613400,3.42;2025-06-30,20.20,20.20,19.74,19.9500,43140,85863200,2.54;2025-06-27,20.29,20.69,19.99,20.0000,61182,123694400,3.60;2025-06-26,19.92,20.45,19.92,20.0000,78817,159197400,4.64;2025-06-25,19.98,20.95,19.98,20.2800,126480,260531300,7.44;2025-06-24,19.15,19.95,19.02,19.8700,88541,173585900,5.21;2025-06-23,18.98,19.15,18.58,19.1300,47262,89622500,2.78;2025-06-20,18.50,19.78,18.47,18.9100,70847,135342900,4.17;2025-06-19,19.01,19.28,18.51,18.5400,46377,87625200,2.73;2025-06-18,19.00,19.07,18.63,19.0000,45435,85526400,2.67;2025-06-17,19.00,19.33,18.95,19.0900,39344,75117800,2.32;2025-06-16,18.90,19.17,18.78,19.0200,40568,77117200,2.39;2025-06-13,20.09,20.09,19.01,19.0300,82514,159094100,4.86;2025-06-12,20.60,20.65,19.90,20.0400,116761,234781600,6.87;2025-06-11,19.72,21.80,19.72,20.8300,182239,381220500,10.72;2025-06-10,19.58,20.20,19.55,19.8700,88068,174676200,5.18