[{"seq":672992609,"ctime":1764925210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672992609.shtml","title":"\u56ed\u6797\u80a1\u4efd12\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":672992072,"ctime":1764924378,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672992072.shtml","title":"\u80a1\u4ef7\u7adf\u63d0\u524d\u6da8\u505c\uff1f\u62df265\uff05\u9ad8\u6ea2\u4ef7\u53c2\u6295\u8fde\u4e8f\u534a\u5bfc\u4f53\u516c\u53f8\uff0c\u56ed\u6797\u80a1\u4efd\u906d\u76d1\u7ba1\u8fde\u73af\u62f7\u95ee","source":"\u534e\u590f\u65f6\u62a5","author":"\u8463\u7ea2\u8273","stocks":605303,"type":"news","yidong":"1"},{"seq":672961496,"ctime":1764841161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672961496.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a\u8d2d\u4e70\u534e\u6f9c\u5fae6.4969%\u80a1\u4efd\u7684\u62a5\u9053\u5c5e\u5b9e\uff0c\u8be5\u4ea4\u6613\u5df2\u5c65\u884c\u5185\u90e8\u5ba1\u6279\u7a0b\u5e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605303,"type":"yidong"},{"seq":672927429,"ctime":1764749284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672927429.shtml","title":"\u7591\u6d89\u5185\u5e55\u4ea4\u6613\u88ab\u95ee\u8be2 \u56ed\u6797\u80a1\u4efd\u8dcc\u505c","source":"\u90fd\u5e02\u5feb\u62a5","stocks":605303,"type":"news","yidong":"1"},{"seq":672914910,"ctime":1764718435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672914910.shtml","title":"\u56ed\u6797\u80a1\u4efd\u4e1a\u7ee9\u627f\u538b1.12\u4ebf\u8de8\u754c\u6295\u8d44\u906d\u95ee\u8be2 \u6807\u7684\u5c1a\u672a\u76c8\u5229\u4f30\u503c\u6ea2\u4ef7265%\u66fe\u64a4\u5355IPO","source":"\u957f\u6c5f\u5546\u62a5","stocks":605303,"type":"news","yidong":"1"},{"seq":672900756,"ctime":1764673390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672900756.shtml","title":"\u80a1\u4ef7\u5927\u8dcc\u903e10% \uff01\u4e2d\u56fd\u6237\u5916\u9f3b\u7956\u8de8\u754c\u201c\u9020\u82af\u201d\u906d\u5e02\u573a\u51b7\u773c","source":"\u8d22\u95fb","stocks":605303,"type":"news","yidong":"1"},{"seq":672890081,"ctime":1764647603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672890081.shtml","title":"\u56ed\u6797\u80a1\u4efd\u62df1.12\u4ebf\u5143\u53c2\u80a1\u534e\u6f9c\u5fae \u4e0a\u4ea4\u6240\u95ee\u8be2\u51fd\u805a\u7126\u4e94\u5927\u95ee\u9898","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605303,"type":"news","yidong":"1"},{"seq":672888815,"ctime":1764643605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672888815.shtml","title":"\u62df\u8d2d\u534a\u5bfc\u4f53\u8d44\u4ea7\u201c\u706b\u901f\u201d\u6536\u95ee\u8be2\u51fd \u56ed\u6797\u80a1\u4efd\u76d8\u4e2d\u89e6\u53ca\u8dcc\u505c","source":"\u5317\u4eac\u5546\u62a5","stocks":605303,"type":"news","yidong":"1"},{"seq":672879057,"ctime":1764599873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672879057.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a\u6536\u5230\u4e0a\u4ea4\u6240\u5173\u4e8e\u516c\u53f8\u8d2d\u4e70\u534e\u6f9c\u5fae\u80a1\u6743\u7684\u95ee\u8be2\u51fd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605303,"type":"news"},{"seq":672878603,"ctime":1764597114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672878603.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a\u62df\u8d2d\u4e70\u534e\u6f9c\u5fae6.4969%\u80a1\u4efd \u4ea4\u6613\u603b\u91d1\u989d\u5408\u8ba11.12\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605303,"type":"yidong"},{"seq":672818116,"ctime":1764320408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672818116.shtml","title":"\u56ed\u6797\u80a1\u4efd11\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":672689143,"ctime":1763972918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672689143.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u56ed\u878d\u96c6\u56e2\u80a1\u6743\u7ed3\u6784\u62df\u53d8\u52a8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605303,"type":"yidong"},{"seq":672525824,"ctime":1763370011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672525824.shtml","title":"\u56ed\u6797\u80a1\u4efd11\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":672487441,"ctime":1763111011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487441.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u88c5\u9970\u6307\u6570\u6da81.92%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.09%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605303,"type":"yidong"},{"seq":672427129,"ctime":1762938008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672427129.shtml","title":"\u56ed\u6797\u80a1\u4efd11\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":54724351,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54724351.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605303,"type":"notice"},{"seq":672134115,"ctime":1761823838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672134115.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f3430.63\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605303,"type":"yidong"},{"seq":672027772,"ctime":1761555607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672027772.shtml","title":"\u56ed\u6797\u80a1\u4efd10\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":671816367,"ctime":1760691609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671816367.shtml","title":"\u56ed\u6797\u80a1\u4efd10\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":671138883,"ctime":1757926811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671138883.shtml","title":"\u56ed\u6797\u80a1\u4efd09\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":671097697,"ctime":1757667608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671097697.shtml","title":"\u56ed\u6797\u80a1\u4efd09\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":670796338,"ctime":1756713734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670796338.shtml","title":"\u56ed\u6797\u80a1\u4efd\u62df\u5b9a\u589e\u52df\u4e0d\u8d852\u4ebf 2021\u4e0a\u5e02\u52df6.6\u4ebf\u8fde\u4e8f3\u5e74\u534a","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605303,"type":"news"},{"seq":670718724,"ctime":1756367436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670718724.shtml","title":"\u56ed\u6797\u80a1\u4efd08\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605303,"type":"yidong","yidong":"1"},{"seq":670688869,"ctime":1756290868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670688869.shtml","title":"\u5348\u540e\u7a81\u53d1\uff0c605303\u8dcc\u505c\uff01\u878d\u8d44\u4f59\u989d\u903c\u8fd1\u5386\u53f2\u5cf0\u503c\uff0c\u4f4e\u5e02\u76c8\u7387+\u7ee9\u4f18+\u6760\u6746\u8d44\u91d1\u52a0\u4ed3\u80a1\u63ed\u6653","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u83ab\u542c","stocks":605303,"type":"news","yidong":"1"},{"seq":670651391,"ctime":1756199372,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670651391.shtml","title":"\u56ed\u6797\u80a1\u4efd\u4e0a\u6f14\u51c6\u201c\u5730\u5929\u677f\u201d\u6da89.98% \u534e\u6cf0\u8bc1\u5238\u80a1\u4efd\u6709\u9650\u516c\u53f8\u603b\u90e8\u51c0\u4e70\u51652035.91\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605303,"type":"news","yidong":"1"},{"seq":670650954,"ctime":1756198815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670650954.shtml","title":"\u56ed\u6797\u80a1\u4efd08\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":670634632,"ctime":1756164252,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670634632.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5317\u4eac\u541b\u6b63\u62df\u53d1\u884cH\u80a1\u80a1\u7968\u5e76\u5728\u9999\u6e2f\u8054\u4ea4\u6240\u4e0a\u5e02","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":605303,"type":"yidong","yidong":"1"},{"seq":670615193,"ctime":1756112410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670615193.shtml","title":"\u56ed\u6797\u80a1\u4efd08\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":670614822,"ctime":1756111713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670614822.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u82b8\u5408\u79d1\u6280\u4ec5\u53c2\u80a1\u4e91\u9488\u79d1\u628015%\u80a1\u6743","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605303,"type":"news","yidong":"1"},{"seq":670614685,"ctime":1756111495,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670614685.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a\u76ee\u524d\u516c\u53f8\u65e0\u4efb\u4f55\u77f3\u58a8\u70ef\u4ea7\u4e1a\u7684\u76f8\u5173\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605303,"type":"news","yidong":"1"},{"seq":670575995,"ctime":1755859320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670575995.shtml","title":"5\u8fde\u677f\u56ed\u6797\u80a1\u4efd\uff1a\u76ee\u524d\u516c\u53f8\u65e0\u4efb\u4f55\u77f3\u58a8\u70ef\u4ea7\u4e1a\u7684\u76f8\u5173\u4e1a\u52a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605303,"type":"news","yidong":"1"},{"seq":670572937,"ctime":1755853208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670572937.shtml","title":"\u56ed\u6797\u80a1\u4efd08\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":670570371,"ctime":1755848747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570371.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u88c5\u9970\u6307\u6570\u6da82.23%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.26%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605303,"type":"yidong","yidong":"1"},{"seq":670540044,"ctime":1755766807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670540044.shtml","title":"\u56ed\u6797\u80a1\u4efd08\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":670508382,"ctime":1755680409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670508382.shtml","title":"\u56ed\u6797\u80a1\u4efd08\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":670442656,"ctime":1755507607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670442656.shtml","title":"\u56ed\u6797\u80a1\u4efd08\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":670403507,"ctime":1755248485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670403507.shtml","title":"\u56ed\u6797\u80a1\u4efd\u8dcc2.05% 2021\u4e0a\u5e02\u52df6.6\u4ebf\u5df2\u8fde\u4e8f3\u5e74","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605303,"type":"yidong"},{"seq":669567687,"ctime":1752204759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669567687.shtml","title":"\u7834\u53d1\u80a1\u56ed\u6797\u80a1\u4efd\u4e0a\u534a\u5e74\u589e\u4e8f 2021\u4e0a\u5e02\u52df6.6\u4ebf\u5df2\u8fde\u4e8f3\u5e74","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605303,"type":"news"},{"seq":53200523,"ctime":1752163643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250711\/53200523.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605303,"type":"notice"},{"seq":669555223,"ctime":1752156046,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669555223.shtml","title":"\u56ed\u6797\u80a1\u4efd\u4e2d\u62a5\u9884\u4e8f\u6700\u9ad89200\u4e07\uff0c\u65bd\u5de5\u91cf\u4e0d\u8db3\u53ca\u56de\u6b3e\u5ef6\u8fdf\u6210\u62d6\u7d2f\u5229\u6da6\u5173\u952e\u56e0\u7d20","source":"\u6df1\u5733\u5546\u62a5","stocks":605303,"type":"yidong"},{"seq":669540502,"ctime":1752137540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669540502.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f6800\u4e07\u5143\u52309200\u4e07\u5143","source":"\u8d22\u95fb","stocks":605303,"type":"yidong"},{"seq":669539687,"ctime":1752135331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669539687.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f9200\u4e07\u5143-6800\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605303,"type":"yidong"},{"seq":669126106,"ctime":1750734190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669126106.shtml","title":"\u56ed\u6797\u80a1\u4efd\u7b49\u6295\u8d44\u6210\u7acb\u65b0\u6750\u6599\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605303,"type":"yidong"}]

2025-12-09,20.27,20.55,19.88,20.0300,65385,131278900,4.06;2025-12-08,20.69,21.14,19.84,20.3800,146271,299254100,9.07;2025-12-05,19.01,20.16,18.67,20.1600,63116,125771500,3.91;2025-12-04,18.77,19.45,18.18,18.3300,93419,172615500,5.79;2025-12-03,21.00,21.38,19.29,19.2900,147415,295060800,9.14;2025-12-02,23.81,23.81,21.43,21.4300,141483,306716700,8.77;2025-12-01,23.41,24.13,22.70,23.8100,101824,240474100,6.32;2025-11-28,21.05,23.16,20.93,23.1600,100920,223681400,6.26;2025-11-27,20.91,22.36,20.83,21.0500,68332,145270700,4.24;2025-11-26,21.85,21.85,20.80,20.9000,54020,114755600,3.35;2025-11-25,21.31,22.35,20.82,21.5700,74048,160570100,4.59;2025-11-24,22.10,22.10,20.70,20.8200,65884,138856100,4.09;2025-11-21,22.92,23.74,21.50,21.5000,74546,166941500,4.62;2025-11-20,24.19,24.20,22.92,23.3800,73367,171093700,4.55;2025-11-19,24.79,24.92,23.80,23.8000,83857,203121600,5.20;2025-11-18,25.32,25.80,23.60,24.4900,164356,404100900,10.19;2025-11-17,23.01,24.85,23.00,24.8500,107099,264840400,6.64;2025-11-14,22.14,23.20,22.05,22.5900,107522,243511900,6.67;2025-11-13,22.24,23.11,21.67,22.0200,173855,390354500,10.78;2025-11-12,20.00,22.24,19.92,22.2400,147795,317787800,9.17;2025-11-11,19.40,20.98,19.37,20.2200,127990,261042100,7.94;2025-11-10,19.27,19.86,18.99,19.3100,58586,113589900,3.63;2025-11-07,19.92,19.92,19.25,19.2700,56023,108921600,3.47;2025-11-06,19.81,20.04,19.15,19.7800,66782,130605600,4.14;2025-11-05,19.98,20.50,19.78,20.0400,66811,134404000,4.14;2025-11-04,20.37,21.40,19.50,20.1900,108795,219915500,6.75;2025-11-03,20.54,20.90,19.90,20.1300,87312,176795400,5.42;2025-10-31,19.02,20.99,19.02,20.5400,145661,298533200,9.03;2025-10-30,19.76,20.80,19.66,20.2000,174244,353649200,10.81;2025-10-29,19.88,20.12,19.40,19.5800,117150,230348500,7.27;2025-10-28,20.17,21.44,19.72,19.8100,203166,412245600,12.60;2025-10-27,18.30,20.16,18.30,20.1600,91772,181911300,5.69;2025-10-24,19.20,19.20,18.33,18.3300,106899,198340400,6.63;2025-10-23,19.10,20.30,18.20,19.2000,162448,311414000,10.08;2025-10-22,18.96,20.14,18.58,19.6900,186194,363288700,11.55;2025-10-21,18.88,18.98,18.35,18.7900,131821,246463800,8.18;2025-10-20,19.50,19.96,18.61,18.8700,233557,449317400,14.49;2025-10-17,17.20,18.87,16.81,18.8700,153062,274369100,9.49;2025-10-16,17.81,18.42,17.08,17.1500,126267,223633100,7.83;2025-10-15,17.44,18.29,17.22,17.7600,115025,205738700,7.13;2025-10-14,16.99,18.50,16.99,17.5500,119145,211085800,7.39;2025-10-13,16.41,17.36,16.41,17.0100,88406,150374300,5.48;2025-10-10,17.00,18.48,16.61,17.7600,154919,271625700,9.61;2025-10-09,16.36,17.22,16.35,16.8200,91730,153727000,5.69;2025-09-30,17.08,17.39,16.28,16.3500,104380,173629400,6.47;2025-09-29,16.40,17.32,16.18,17.0500,115102,194577600,7.14;2025-09-26,16.30,16.70,15.95,16.4000,71830,117418700,4.45;2025-09-25,16.53,16.76,16.22,16.2800,75220,123556400,4.67;2025-09-24,16.52,17.13,15.89,16.7100,112470,187872500,6.98;2025-09-23,16.63,16.78,15.81,16.4300,92872,149686900,5.76;2025-09-22,16.65,16.72,16.30,16.5100,75657,124968600,4.69;2025-09-19,16.67,17.23,16.33,16.3500,120235,200758500,7.46;2025-09-18,17.72,17.79,16.69,16.9100,228794,393143200,14.19;2025-09-17,18.26,19.86,17.30,17.9700,262593,482353200,16.29;2025-09-16,18.85,20.67,18.81,18.9400,358330,703434400,22.22;2025-09-15,17.12,18.79,16.56,18.7900,318411,574560400,19.75;2025-09-12,15.60,17.08,15.52,17.0800,230772,378333700,14.31;2025-09-11,15.51,15.55,15.32,15.5300,58733,90869200,3.64;2025-09-10,15.45,15.68,15.26,15.5100,67003,103363400,4.16;2025-09-09,15.75,15.79,15.28,15.4300,78689,122097500,4.88;2025-09-08,15.85,15.95,15.53,15.7500,77105,121338700,4.78;2025-09-05,15.80,15.85,15.41,15.8200,87719,137522400,5.44;2025-09-04,16.10,16.26,15.37,15.7200,133076,211017700,8.25;2025-09-03,17.12,17.16,15.87,15.9400,142560,233739000,8.84;2025-09-02,17.80,17.80,16.46,16.7200,199364,337761700,12.36;2025-09-01,17.00,18.38,17.00,17.9500,232701,412168000,14.43;2025-08-29,18.86,19.10,17.68,17.6800,299908,546211300,18.60;2025-08-28,19.64,20.76,19.64,19.6400,315112,626238700,19.54;2025-08-27,24.98,25.85,21.82,21.8200,493643,1124995500,30.62;2025-08-26,22.20,24.24,19.97,24.2400,473447,1002315500,29.36;2025-08-25,22.04,22.04,22.04,22.0400,15142,33372200,0.94;2025-08-22,20.04,20.04,20.04,20.0400,24380,48857500,1.51;2025-08-21,17.55,18.22,17.55,18.2200,164026,294834700,10.17;2025-08-20,14.97,16.56,14.31,16.5600,243290,379617200,15.09;2025-08-19,14.29,15.05,13.20,15.0500,166758,235610200,10.34;2025-08-18,12.46,13.68,12.20,13.6800,92140,119954500,5.71;2025-08-15,12.74,12.78,12.38,12.4400,38911,48691300,2.41;2025-08-14,12.99,12.99,12.67,12.7000,29143,37268500,1.81;2025-08-13,12.79,13.10,12.75,12.9200,35372,45691200,2.19;2025-08-12,13.39,13.39,12.71,12.8000,31568,40505900,1.96;2025-08-11,13.33,13.33,12.81,13.0000,36790,47761000,2.28;2025-08-08,12.95,13.17,12.60,12.8400,42293,54124300,2.62;2025-08-07,12.67,12.91,12.62,12.8800,28134,35956800,1.74;2025-08-06,12.95,12.95,12.65,12.7400,24511,31181900,1.52;2025-08-05,12.96,12.99,12.72,12.8400,29065,37413300,1.80;2025-08-04,12.49,12.90,12.34,12.7800,42035,53379100,2.61;2025-08-01,12.30,12.58,12.12,12.4300,27507,34202200,1.71;2025-07-31,12.35,12.47,12.18,12.2500,25931,31927600,1.61;2025-07-30,12.63,12.63,12.26,12.3300,46236,57199000,2.87;2025-07-29,12.82,12.94,12.50,12.5900,26907,34123500,1.67;2025-07-28,12.97,13.11,12.71,12.8200,29637,38049100,1.84;2025-07-25,13.10,13.24,12.76,12.8300,46453,60164600,2.88;2025-07-24,12.72,12.90,12.50,12.8200,32422,41348800,2.01;2025-07-23,12.77,12.97,12.56,12.7200,47108,60044500,2.92;2025-07-22,13.52,13.68,12.56,12.7100,82201,107223300,5.10;2025-07-21,13.91,13.94,13.60,13.6000,26549,36396800,1.65;2025-07-18,13.90,14.00,13.72,13.8100,21067,29135800,1.31;2025-07-17,13.65,14.04,13.65,13.9400,33708,46783600,2.09;2025-07-16,13.92,13.97,13.53,13.6600,22872,31350600,1.42;2025-07-15,13.76,14.00,13.62,13.8600,25653,35317300,1.59;2025-07-14,13.50,13.88,13.32,13.8000,30626,41697300,1.90;2025-07-11,13.34,14.30,13.16,13.5700,62571,86254400,3.88;2025-07-10,12.95,13.54,12.86,13.3600,40992,54198200,2.54;2025-07-09,13.10,13.16,12.83,12.9500,27936,36233500,1.73;2025-07-08,13.09,13.16,12.74,13.0800,37476,48604200,2.32;2025-07-07,13.10,13.14,12.84,13.0900,25212,32801700,1.56;2025-07-04,12.97,13.23,12.88,13.1000,35243,46033400,2.19;2025-07-03,12.74,13.08,12.71,12.9700,26315,33999500,1.63;2025-07-02,12.83,12.84,12.61,12.7400,23990,30525300,1.49;2025-07-01,12.85,13.38,12.58,12.7600,39001,50116600,2.42;2025-06-30,12.73,13.18,12.68,12.9700,26040,33722100,1.61;2025-06-27,12.70,12.90,12.64,12.7200,38571,49150200,2.39;2025-06-26,12.54,12.79,12.44,12.7000,31747,39998800,1.97;2025-06-25,12.59,12.74,12.30,12.5500,36081,45102700,2.24;2025-06-24,12.38,12.54,12.28,12.5100,27969,34789400,1.73;2025-06-23,11.90,12.40,11.87,12.3400,34421,42038900,2.13;2025-06-20,12.19,12.30,11.80,11.9400,35344,42491700,2.19;2025-06-19,12.52,12.60,12.09,12.1200,42837,52780000,2.66;2025-06-18,12.50,12.55,12.30,12.5200,27770,34524500,1.72;2025-06-17,12.45,12.62,12.17,12.5200,41795,51703300,2.59;2025-06-16,11.99,12.58,11.92,12.4200,69847,86351900,4.33;2025-06-13,12.13,12.18,11.76,12.0200,48505,57917100,3.01;2025-06-12,11.94,12.32,11.94,12.0900,47976,58302500,2.98;2025-06-11,12.04,12.41,11.94,12.0200,61014,73819900,3.78