[{"seq":674527617,"ctime":1770127756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674527617.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u516c\u53f8\u5c06\u4e8e2026\u5e744\u670821\u65e5\u62ab\u97322025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000633","type":"news"},{"seq":674524581,"ctime":1770122342,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674524581.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u516c\u53f8\u59cb\u7ec8\u9ad8\u5ea6\u91cd\u89c6\u5e02\u573a\u62d3\u5c55\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000633","type":"yidong"},{"seq":674042047,"ctime":1768468132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674042047.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u516c\u53f8\u4e25\u683c\u6309\u7167\u76f8\u5173\u6cd5\u5f8b\u6cd5\u89c4\u8981\u6c42\u5c65\u884c\u4fe1\u606f\u62ab\u9732\u4e49\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000633","type":"yidong"},{"seq":673474932,"ctime":1766565499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673474932.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u4e5d\u6d32\u6052\u660c\u7269\u6d41\u80a1\u4efd\u6709\u9650\u516c\u53f8\u4e8e2025\u5e748\u67086\u65e5\u53d6\u5f97\u516c\u53f8\u63a7\u5236\u6743","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000633","type":"news"},{"seq":673402914,"ctime":1766396391,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673402914.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\u516c\u53f8\u56fa\u5b9a\u8d44\u4ea7\u4e3a11059.39\u4e07\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000633","type":"yidong"},{"seq":673312570,"ctime":1766045359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673312570.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u76ee\u524d\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u7a33\u5b9a\u6709\u5e8f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000633","type":"yidong"},{"seq":673262974,"ctime":1765892361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673262974.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u516c\u53f8\u76ee\u524d\u4e3b\u8981\u4ece\u4e8b\u954d\u57fa\u5408\u91d1\u6750\u6599\u7684\u751f\u4ea7\u4e0e\u9500\u552e\u4ee5\u53ca\u65b0\u80fd\u6e90\u8fd0\u8f93\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000633","type":"yidong"},{"seq":673246893,"ctime":1765874368,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673246893.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u76ee\u524d\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u6301\u7eed\u7a33\u5065","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000633","type":"yidong"},{"seq":673212075,"ctime":1765791553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673212075.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u516c\u53f8\u76ee\u524d\u4e3b\u8981\u4ece\u4e8b\u954d\u57fa\u5408\u91d1\u6750\u6599\u7684\u751f\u4ea7\u4e0e\u9500\u552e\u4ee5\u53ca\u5f00\u5c55\u65b0\u80fd\u6e90\u8fd0\u8f93\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000633","type":"yidong"},{"seq":672959108,"ctime":1764835835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672959108.shtml","title":"\u5408\u91d1\u6295\u8d44\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655921.16\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000633","type":"yidong"},{"seq":672816172,"ctime":1764318182,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816172.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u91d1\u5c5e\u65b0\u6750\u6599\u6307\u6570\u6da84.45%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.05%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000633","type":"news"},{"seq":672813889,"ctime":1764316263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672813889.shtml","title":"\u5408\u91d1\u6295\u8d4411\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000633","type":"yidong"},{"seq":672567368,"ctime":1763466121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672567368.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a25485\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000633","type":"news"},{"seq":672557126,"ctime":1763452310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672557126.shtml","title":"\u5408\u91d1\u6295\u8d4411\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000633","type":"yidong"},{"seq":672553906,"ctime":1763440596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672553906.shtml","title":"2\u5206\u949f\uff0c\u76f4\u7ebf\u6da8\u505c\uff01\u4e09\u5927\u5229\u597d\uff0c\u91cd\u78c5\u6765\u88ad\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u65f6\u8c26","stocks":"000633","type":"news"},{"seq":672487381,"ctime":1763110905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487381.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u91d1\u5c5e\u65b0\u6750\u6599\u6307\u6570\u8dcc-1.39%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.21%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000633","type":"news"},{"seq":672458341,"ctime":1763024410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672458341.shtml","title":"\u5408\u91d1\u6295\u8d4411\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000633","type":"yidong"},{"seq":672457183,"ctime":1763021458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672457183.shtml","title":"\u5408\u91d1\u6295\u8d44\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655583.57\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000633","type":"yidong"},{"seq":671923211,"ctime":1761125959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671923211.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u516c\u53f8\u8fd1\u4e24\u5e74\u672a\u6709\u51fa\u53e3\u81f3\u6b27\u76df\u56fd\u5bb6\u7684\u8d38\u6613\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000633","type":"yidong"},{"seq":671879378,"ctime":1761008857,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671879378.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5b81\u5fb7\u65f6\u4ee3\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6185\u4ebf\u5143 \u540c\u6bd4\u589e\u957f41%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000633","type":"news"},{"seq":54531657,"ctime":1760976450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251021\/54531657.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000633","type":"notice"},{"seq":671857381,"ctime":1760954476,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671857381.shtml","title":"\u5408\u91d1\u6295\u8d44\u6613\u4e3b\u540e\u9996\u4e2a\u5b63\u5ea6\uff0c\u51c0\u5229\u6da6\u5927\u589e\u8fd15000\uff05","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":"000633","type":"yidong"},{"seq":671854800,"ctime":1760948140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671854800.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a268.23\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f4,985.25%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000633","type":"news"},{"seq":670979527,"ctime":1757339956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670979527.shtml","title":"\u52a0\u7801\u65b0\u80fd\u6e90\u8fd0\u8f93\u670d\u52a1\u6295\u5165 \u5408\u91d1\u6295\u8d44\u62df600\u4e07\u5143\u53d7\u8ba9\u6c47\u4e00\u667a\u80fd\u7ea644%\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000633","type":"news"},{"seq":670964307,"ctime":1757325173,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670964307.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u62df\u53d7\u8ba9\u6c47\u4e00\u667a\u80fd43.95%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000633","type":"yidong"},{"seq":670684500,"ctime":1756283069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670684500.shtml","title":"QFII\u91cd\u4ed3\u80a1\u66dd\u5149\uff01\u4e70\u4e86\u8fd9\u4e9b\u80a1\u7968","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5434\u7389\u534e","stocks":"000633","type":"news"},{"seq":670543614,"ctime":1755774015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670543614.shtml","title":"\u5238\u5546+\u793e\u4fdd\u57fa\u91d1+QFII+\u9669\u8d44\u7ffb\u500d\u589e\u6301\u80a1\u66dd\u5149","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":"000633","type":"news"},{"seq":670475076,"ctime":1755591047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670475076.shtml","title":"\u5408\u91d1\u6295\u8d44\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652580.93\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000633","type":"yidong"},{"seq":670459869,"ctime":1755533438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670459869.shtml","title":"QFII\u4e8c\u5b63\u5ea6\u672b\u6301\u4ed3\u5e02\u503c\u5df2\u8d85200\u4ebf\u5143 \u6d89\u53ca\u6709\u8272\u91d1\u5c5e\u3001\u975e\u94f6\u91d1\u878d\u3001\u533b\u836f\u751f\u7269\u3001\u786c\u4ef6\u8bbe\u5907\u7b49\u591a\u4e2a\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000633","type":"news"},{"seq":670401059,"ctime":1755244269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401059.shtml","title":"\u5408\u91d1\u6295\u8d4408\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000633","type":"yidong"},{"seq":53637439,"ctime":1755187648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250815\/53637439.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000633","type":"notice"},{"seq":53637443,"ctime":1755187541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250815\/53637443.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000633","type":"notice"},{"seq":670371503,"ctime":1755161354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670371503.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f44.12%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000633","type":"yidong"}]

2026-03-10,7.58,7.68,7.55,7.6000,84395,64153200,2.19;2026-03-09,7.58,7.70,7.44,7.5400,120480,90690300,3.13;2026-03-06,7.55,7.72,7.48,7.7000,78887,60411800,2.05;2026-03-05,7.66,7.72,7.52,7.5800,107104,81625500,2.78;2026-03-04,7.37,7.59,7.30,7.4900,102771,76929500,2.67;2026-03-03,7.91,7.95,7.42,7.4500,180350,138712700,4.68;2026-03-02,8.00,8.16,7.66,7.9000,228624,179668100,5.94;2026-02-27,7.94,8.12,7.90,8.1000,150188,120966600,3.90;2026-02-26,7.99,8.01,7.86,7.9300,78318,62090800,2.03;2026-02-25,8.00,8.05,7.88,7.9100,108378,86365200,2.81;2026-02-24,7.71,7.96,7.69,7.9400,130005,102348600,3.38;2026-02-13,7.67,7.79,7.60,7.6200,93918,72155100,2.44;2026-02-12,7.70,7.81,7.62,7.7100,90527,69970200,2.35;2026-02-11,7.64,7.78,7.64,7.7100,85883,66383600,2.23;2026-02-10,7.73,7.75,7.64,7.6600,75771,58296100,1.97;2026-02-09,7.74,7.75,7.62,7.7000,114399,87822500,2.97;2026-02-06,7.60,7.77,7.55,7.6300,110142,84683100,2.86;2026-02-05,7.60,7.86,7.58,7.6600,152354,117582000,3.96;2026-02-04,7.76,7.84,7.56,7.6700,118222,90822600,3.07;2026-02-03,7.54,7.69,7.51,7.6400,126550,96381200,3.29;2026-02-02,7.61,7.69,7.46,7.4600,158177,119840900,4.11;2026-01-30,7.86,7.90,7.56,7.7400,222327,171690400,5.77;2026-01-29,8.07,8.23,7.91,8.0000,254201,204599000,6.60;2026-01-28,7.85,8.13,7.72,8.0600,273369,217028200,7.10;2026-01-27,8.11,8.11,7.77,7.8800,240206,189481300,6.24;2026-01-26,8.17,8.31,8.02,8.1300,316284,258005300,8.21;2026-01-23,8.00,8.11,7.89,8.0800,188572,151218200,4.90;2026-01-22,7.88,7.94,7.80,7.9300,165168,130297700,4.29;2026-01-21,7.69,7.94,7.60,7.8900,205105,160578700,5.33;2026-01-20,7.78,7.80,7.57,7.7100,154670,118402900,4.02;2026-01-19,7.56,7.79,7.52,7.7800,187891,144742400,4.88;2026-01-16,7.80,7.95,7.61,7.6300,260023,201490800,6.75;2026-01-15,7.53,7.86,7.48,7.7800,303607,234603700,7.88;2026-01-14,7.51,7.70,7.46,7.5700,233763,177091900,6.07;2026-01-13,7.60,7.84,7.50,7.6300,248860,190365000,6.46;2026-01-12,7.70,7.73,7.51,7.6000,208012,157688500,5.40;2026-01-09,7.60,7.67,7.53,7.6400,200678,152565000,5.21;2026-01-08,7.44,7.65,7.42,7.6100,193909,147012800,5.04;2026-01-07,7.39,7.53,7.34,7.5000,177430,132747400,4.61;2026-01-06,7.33,7.45,7.33,7.4000,133908,98896800,3.48;2026-01-05,7.34,7.36,7.20,7.3000,122492,89272700,3.18;2025-12-31,7.33,7.33,7.15,7.2100,122988,88500000,3.19;2025-12-30,7.27,7.39,7.20,7.2700,157567,114779700,4.09;2025-12-29,7.53,7.58,7.33,7.3700,197829,146408600,5.14;2025-12-26,7.67,7.71,7.46,7.5100,215129,162489800,5.59;2025-12-25,7.40,7.76,7.35,7.6400,240559,182556100,6.25;2025-12-24,7.32,7.53,7.32,7.4200,165483,122977700,4.30;2025-12-23,7.41,7.42,7.25,7.2900,146554,106900600,3.81;2025-12-22,7.35,7.46,7.26,7.4100,183129,134916500,4.76;2025-12-19,7.13,7.29,7.11,7.2800,171885,124369800,4.46;2025-12-18,7.12,7.25,7.08,7.0900,141586,101303100,3.68;2025-12-17,7.20,7.23,6.95,7.1900,188341,133589100,4.89;2025-12-16,7.40,7.50,7.05,7.1200,229161,165935300,5.95;2025-12-15,7.59,7.64,7.41,7.4300,247997,185553100,6.44;2025-12-12,7.71,8.12,7.43,7.7900,366766,281655700,9.52;2025-12-11,8.59,8.63,7.85,7.8700,481460,392253300,12.50;2025-12-10,8.42,8.99,8.29,8.7200,388246,335200400,10.08;2025-12-09,8.90,8.90,8.45,8.5200,477982,412794700,12.41;2025-12-08,8.76,9.08,8.58,9.0500,654448,579883300,16.99;2025-12-05,8.67,8.90,8.41,8.7500,660516,573620900,17.15;2025-12-04,8.69,9.40,8.51,9.1400,922845,834305500,23.96;2025-12-03,8.32,9.09,8.10,8.6000,906210,783536300,23.53;2025-12-02,8.45,8.50,8.21,8.2700,414451,343358000,10.76;2025-12-01,8.59,8.95,8.41,8.4500,861334,738612600,22.37;2025-11-28,7.79,8.57,7.52,8.5700,459138,378294300,11.92;2025-11-27,8.00,8.09,7.73,7.7900,372661,291426600,9.68;2025-11-26,8.17,8.45,8.04,8.0900,564971,463618200,14.67;2025-11-25,8.01,8.46,7.85,8.3700,671991,554065400,17.45;2025-11-24,7.86,8.34,7.42,8.0000,612165,483754300,15.90;2025-11-21,7.92,8.46,7.50,7.6500,577531,452637300,15.00;2025-11-20,8.20,8.36,7.70,7.9800,701544,560860000,18.22;2025-11-19,8.06,9.00,7.95,8.5500,1141614,963259100,29.64;2025-11-18,7.51,8.29,7.31,8.2900,1145091,913501200,29.73;2025-11-17,7.80,7.98,7.50,7.5400,916810,699409800,23.81;2025-11-14,8.10,8.23,7.83,8.2300,722444,591385100,18.76;2025-11-13,6.80,7.48,6.76,7.4800,181117,133217800,4.70;2025-11-12,6.89,6.89,6.72,6.8000,81018,54942800,2.10;2025-11-11,6.89,6.91,6.83,6.8700,78545,53948800,2.04;2025-11-10,6.86,6.93,6.82,6.8900,93315,64179100,2.42;2025-11-07,6.81,6.86,6.77,6.8100,73589,50065800,1.91;2025-11-06,6.70,6.82,6.67,6.8200,97372,65704700,2.53;2025-11-05,6.62,6.75,6.59,6.7300,99904,66971700,2.59;2025-11-04,6.69,6.79,6.62,6.6500,93064,62317000,2.42;2025-11-03,6.65,6.70,6.52,6.6800,93022,61819000,2.42;2025-10-31,6.62,6.69,6.62,6.6300,76487,50865900,1.99;2025-10-30,6.76,6.76,6.62,6.6200,98564,65707400,2.56;2025-10-29,6.82,6.84,6.66,6.7700,94179,63371900,2.45;2025-10-28,6.91,6.98,6.80,6.8500,122689,84264500,3.19;2025-10-27,6.76,7.00,6.74,6.8900,248898,171429000,6.46;2025-10-24,6.78,6.87,6.63,6.6500,134937,90609500,3.50;2025-10-23,6.80,6.82,6.64,6.7400,135397,90717900,3.52;2025-10-22,6.85,6.93,6.79,6.8200,247251,169417900,6.42;2025-10-21,7.30,7.30,6.90,6.9800,464512,324649500,12.06;2025-10-20,6.73,6.82,6.65,6.8200,107550,72560700,2.79;2025-10-17,6.77,6.84,6.64,6.6400,80376,54031600,2.09;2025-10-16,6.84,6.87,6.70,6.7500,79225,53740900,2.06;2025-10-15,6.83,6.88,6.76,6.8300,100912,68797600,2.62;2025-10-14,6.91,6.98,6.78,6.8200,156246,107467600,4.06;2025-10-13,6.46,6.87,6.42,6.8600,183733,123131600,4.77;2025-10-10,6.72,6.84,6.63,6.8300,178945,121487400,4.65;2025-10-09,6.69,6.84,6.62,6.7500,164906,110976800,4.28;2025-09-30,6.50,6.63,6.49,6.5800,87553,57493100,2.27;2025-09-29,6.41,6.53,6.28,6.4900,91984,59095700,2.39;2025-09-26,6.33,6.42,6.20,6.3400,68310,43295100,1.77;2025-09-25,6.38,6.46,6.30,6.3400,77491,49380900,2.01;2025-09-24,6.28,6.35,6.21,6.3500,83498,52593300,2.17;2025-09-23,6.35,6.41,6.06,6.2500,91413,56634000,2.37;2025-09-22,6.50,6.51,6.34,6.4000,66612,42577700,1.73;2025-09-19,6.50,6.54,6.38,6.4400,78493,50560200,2.04;2025-09-18,6.71,6.71,6.45,6.5100,101395,66739600,2.63;2025-09-17,6.69,6.73,6.63,6.7000,74900,50009000,1.94;2025-09-16,6.74,6.75,6.60,6.7100,99111,66147900,2.57;2025-09-15,6.82,6.82,6.68,6.7100,81038,54527700,2.10;2025-09-12,6.82,6.89,6.77,6.8200,88509,60293300,2.30