[{"seq":672893451,"ctime":1764660573,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672893451.shtml","title":"\u592e\u5a92\u58f0\u97f3\u3021\u300a\u79d1\u6280\u65e5\u62a5\u300b\u5ba2\u6237\u7aef\u3001\u300a\u592e\u5e7f\u7f51\u300b\u5ba2\u6237\u7aef\u3001\u300a\u4e2d\u56fd\u8bc1\u5238\u62a5\u300b\u7b49\u4e3b\u6d41\u5a92\u4f53\u6df1\u5ea6\u62a5\u9053\u94f6\u661f\u80fd\u6e90\u6781\u81f4\u7ecf\u8425\u4eae\u70b9","source":"\u94f6\u661f\u80fd\u6e90\u5b98\u5fae","stocks":"000862","type":"yidong"},{"seq":672719101,"ctime":1764057732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672719101.shtml","title":"\u94f6\u661f\u80fd\u6e90\u5170\u5dde\u94dd\u4e1a\u5206\u5e03\u5f0f\u5149\u4f0f\u53d1\u7535\u9879\u76ee\u6863\u6848\u987a\u5229\u901a\u8fc7\u4e13\u9879\u9a8c\u6536","source":"\u94f6\u661f\u80fd\u6e90\u5b98\u5fae","stocks":"000862","type":"yidong"},{"seq":672690301,"ctime":1763975331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672690301.shtml","title":"\u94f6\u661f\u80fd\u6e90\uff1a\u76ee\u524d\u516c\u53f8\u6ca1\u6709\u5efa\u8bbe\u8fd0\u8425\u50a8\u80fd\u6216\u865a\u62df\u7535\u5382\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000862","type":"yidong"},{"seq":672621439,"ctime":1763632612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672621439.shtml","title":"\u94f6\u661f\u80fd\u6e90\u300a\u667a\u6167\u7ba1\u7406\u5e73\u53f0\uff1a\u9a71\u52a8\u65b0\u80fd\u6e90\u4ea7\u4e1a\u65b0\u8d28\u751f\u4ea7\u529b\u53d8\u9769\u300b\u6848\u4f8b\u5165\u9009\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u534f\u4f1a2025\u5e74\u4e0a\u5e02\u516c\u53f8\u53ef\u6301\u7eed\u53d1\u5c55\u6700\u4f73\u5b9e\u8df5\u6848\u4f8b","source":"\u94f6\u661f\u80fd\u6e90\u5b98\u5fae","stocks":"000862","type":"yidong"},{"seq":672541756,"ctime":1763386719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672541756.shtml","title":"\u94f6\u661f\u80fd\u6e90\uff1a\u516c\u53f82025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a\u62ab\u9732\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a47122\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000862","type":"yidong"},{"seq":672480920,"ctime":1763087567,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672480920.shtml","title":"\u9879\u76ee\u5efa\u8bbe\u3021\u94f6\u661f\u80fd\u6e90\u592a\u9633\u5c71\u98ce\u7535\u573a\u4e00\u3001\u4e8c\u671f\u201c\u4ee5\u5927\u4ee3\u5c0f\u201d\u6280\u672f\u6539\u9020\u9879\u76ee\u987a\u5229\u901a\u8fc7\u79fb\u4ea4\u751f\u4ea7\u9a8c\u6536","source":"\u94f6\u661f\u80fd\u6e90\u5b98\u5fae","stocks":"000862","type":"yidong"},{"seq":672260909,"ctime":1762330247,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672260909.shtml","title":"\u94f6\u661f\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652398.55\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000862","type":"yidong"},{"seq":671993379,"ctime":1761305663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671993379.shtml","title":"\u94f6\u661f\u80fd\u6e90\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da67210.29\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f20.42%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000862","type":"yidong"},{"seq":671831233,"ctime":1760708687,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671831233.shtml","title":"\u94f6\u661f\u80fd\u6e90\u957f\u5c71\u5934\u98ce\u7535\u573a\u201c\u4ee5\u5927\u4ee3\u5c0f\u201d\u6280\u672f\u6539\u9020\u9879\u76ee\u9996\u53f0\u98ce\u673a\u540a\u88c5\u987a\u5229\u542f\u52a8","source":"\u4e2d\u94dd\u5b81\u590f\u80fd\u6e90\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":"000862","type":"yidong"},{"seq":671719417,"ctime":1760436020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671719417.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u94f6\u661f\u80fd\u6e90(000862)\u65b0\u5f52\u7c7b\u4e8e\u98ce\u7535-\u9f7f\u8f6e\u7bb1\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"000862","type":"yidong"},{"seq":671713591,"ctime":1760423448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671713591.shtml","title":"\u94f6\u661f\u80fd\u6e90\u300a\u65b0\u80fd\u6e90\u667a\u6167\u57f9\u8bad\u5e73\u53f0\u7684\u7814\u53d1\u4e0e\u5e94\u7528\u300b\u9879\u76ee\u57282025\u4e2d\u56fd\u7cbe\u76ca\u6570\u667a\u5316\u521b\u65b0\u5927\u8d5b\u5168\u56fd\u603b\u51b3\u8d5b\u4e2d\u65a9\u83b7\u4e09\u7b49\u5956","source":"\u94f6\u661f\u80fd\u6e90\u5b98\u5fae","stocks":"000862","type":"yidong"},{"seq":671452302,"ctime":1758874290,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452302.shtml","title":"\u94f6\u661f\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651006.50\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000862","type":"yidong"},{"seq":671205503,"ctime":1758096838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671205503.shtml","title":"\u805a\u7126\u6838\u5fc3\u201c\u8d5b\u9053\u201d \u89e3\u9501\u589e\u957f\u201c\u5bc6\u7801\u201d \u2014\u2014\u94f6\u661f\u80fd\u6e902025\u5e74\u4e0a\u534a\u5e74\u751f\u4ea7\u7ecf\u8425\u4e1a\u7ee9\u521b\u540c\u671f\u6700\u597d\u6c34\u5e73","source":"\u94f6\u661f\u80fd\u6e90\u5b98\u5fae","stocks":"000862","type":"yidong"},{"seq":671099663,"ctime":1757671821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671099663.shtml","title":"\u94f6\u661f\u80fd\u6e90\uff1a\u805a\u7126\u6838\u5fc3\u8d5b\u9053\uff0c\u89e3\u9501\u589e\u957f\u201c\u5bc6\u7801\u201d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000862","type":"news"},{"seq":670864784,"ctime":1756897738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670864784.shtml","title":"\u94f6\u661f\u80fd\u6e90\uff1a\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u4fe1\u606f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000862","type":"yidong"},{"seq":670864780,"ctime":1756897737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670864780.shtml","title":"\u94f6\u661f\u80fd\u6e90\uff1a2024\u5e74\u5ea6\u672a\u5206\u914d\u5229\u6da6\u4e3a\u8d1f\u503c\uff0c\u4e0d\u6ee1\u8db3\u73b0\u91d1\u5206\u7ea2\u7684\u6761\u4ef6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000862","type":"yidong"},{"seq":670863509,"ctime":1756895960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670863509.shtml","title":"\u94f6\u661f\u80fd\u6e90\uff1a\u622a\u81f36\u670830\u65e5\u80a1\u4e1c\u6570\u91cf\u4e3a56103\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000862","type":"yidong"},{"seq":670715730,"ctime":1756357741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670715730.shtml","title":"\u7eff\u7535+\u7b97\u529b\u7ad9\u4e0a\u98ce\u53e3\uff0c\u8fd9\u4e9b\u6f5c\u5728\u53d7\u76ca\u80a1\u4f4e\u5e02\u51c0\u7387","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b88\u767d","stocks":"000862","type":"news"},{"seq":670644841,"ctime":1756185085,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670644841.shtml","title":"\u94f6\u661f\u80fd\u6e90\uff1a2025\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u589e\u957f26.56%\uff0c\u65b0\u80fd\u6e90\u53d1\u7535\u4e1a\u52a1\u7a33\u5065\u589e\u957f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000862","type":"news"},{"seq":670644751,"ctime":1756184607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670644751.shtml","title":"\u3010\u9879\u76ee\u5efa\u8bbe\u3011\u94f6\u661f\u80fd\u6e906\u4e2a\u5206\u5e03\u5f0f\u5149\u4f0f\u53d1\u7535\u9879\u76ee\u987a\u5229\u5b8c\u6210\u79fb\u4ea4\u751f\u4ea7\u9a8c\u6536","source":"\u94f6\u661f\u80fd\u6e90\u5b98\u5fae","stocks":"000862","type":"yidong"},{"seq":53830957,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53830957.shtml","title":"\u94f6\u661f\u80fd\u6e90\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000862","type":"notice"},{"seq":53830975,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53830975.shtml","title":"\u94f6\u661f\u80fd\u6e90\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000862","type":"notice"},{"seq":670391357,"ctime":1755219297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670391357.shtml","title":"\u805a\u5149\u7ed8\u9526\u7ee3 \u70b9\u4eae\u65b0\u5f81\u7a0b\u2014\u2014\u4e2d\u94dd\u5b81\u590f\u80fd\u6e90\u5206\u5e03\u5f0f\u5149\u4f0f\u53d1\u7535\u9879\u76ee\u5efa\u8bbe\u5de1\u793c","source":"\u94f6\u661f\u80fd\u6e90\u5b98\u5fae","stocks":"000862","type":"yidong"},{"seq":670276878,"ctime":1754899849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670276878.shtml","title":"\u94f6\u661f\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651437.27\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000862","type":"yidong"},{"seq":670245394,"ctime":1754652736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670245394.shtml","title":"\u4e2d\u94dd\u5b81\u590f\u80fd\u6e90\u96c6\u56e2\u94f6\u661f\u80fd\u6e90\u957f\u5c71\u5934\u98ce\u7535\u573a\u201c\u4ee5\u5927\u4ee3\u5c0f\u201d\u6280\u672f\u6539\u9020\u9879\u76ee\u9996\u53f0\u98ce\u673a\u57fa\u7840\u6d47\u7b51\u5706\u6ee1\u544a\u6377","source":"\u94f6\u661f\u80fd\u6e90\u5b98\u5fae","stocks":"000862","type":"yidong"},{"seq":669443736,"ctime":1751875860,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669443736.shtml","title":"\u94f6\u661f\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652747.98\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000862","type":"yidong"},{"seq":669309529,"ctime":1751357754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669309529.shtml","title":"\u3010\u9879\u76ee\u5efa\u8bbe\u3011\u4e2d\u94dd\u5b81\u590f\u80fd\u6e90\u96c6\u56e2\u94f6\u661f\u80fd\u6e90\u957f\u5c71\u5934\u98ce\u7535\u573a\u201c\u4ee5\u5927\u4ee3\u5c0f\u201d\u6280\u672f\u6539\u9020\u9879\u76ee\u5f00\u5de5","source":"\u94f6\u661f\u80fd\u6e90\u5b98\u5fae","stocks":"000862","type":"yidong"}]

2025-12-05,5.64,5.72,5.57,5.7100,91654,51829500,1.46;2025-12-04,5.69,5.71,5.61,5.6500,91800,51878600,1.46;2025-12-03,5.70,5.78,5.68,5.6900,100369,57470200,1.60;2025-12-02,5.65,5.73,5.61,5.7100,114611,64955400,1.83;2025-12-01,5.68,5.73,5.66,5.6700,107985,61367200,1.72;2025-11-28,5.65,5.70,5.61,5.7000,79613,45150000,1.27;2025-11-27,5.60,5.73,5.58,5.6600,117240,66389800,1.87;2025-11-26,5.64,5.70,5.59,5.6000,103818,58623400,1.65;2025-11-25,5.56,5.68,5.54,5.6600,120244,67644400,1.91;2025-11-24,5.58,5.62,5.48,5.5400,165848,91777200,2.64;2025-11-21,5.76,5.80,5.53,5.5400,199536,112364500,3.18;2025-11-20,5.81,5.85,5.74,5.7900,93749,54254400,1.49;2025-11-19,5.92,5.96,5.74,5.7800,166723,96821200,2.65;2025-11-18,6.07,6.09,5.89,5.9200,150164,89166500,2.39;2025-11-17,6.13,6.15,6.02,6.0800,153257,93033900,2.44;2025-11-14,6.11,6.21,6.10,6.1400,135103,83326000,2.15;2025-11-13,6.13,6.19,6.09,6.1600,125887,77193400,2.00;2025-11-12,6.27,6.31,6.12,6.1600,190193,117419400,3.03;2025-11-11,6.29,6.34,6.25,6.2900,185334,116625300,2.95;2025-11-10,6.22,6.32,6.15,6.2700,191454,119659400,3.05;2025-11-07,6.19,6.27,6.15,6.1800,153971,95564900,2.45;2025-11-06,6.22,6.28,6.17,6.1900,194071,120659500,3.09;2025-11-05,5.98,6.24,5.95,6.2100,264961,163187500,4.22;2025-11-04,6.07,6.11,5.99,6.0300,160543,97139100,2.56;2025-11-03,5.92,6.09,5.88,6.0600,256392,154085100,4.08;2025-10-31,6.01,6.04,5.90,5.9300,180618,107430800,2.88;2025-10-30,6.07,6.13,5.99,6.0300,210870,127844500,3.36;2025-10-29,6.03,6.06,5.90,6.0200,197032,117802900,3.14;2025-10-28,6.11,6.12,5.99,6.0800,248097,150336800,3.95;2025-10-27,5.89,6.27,5.84,6.1100,458532,279431500,7.30;2025-10-24,5.95,5.96,5.81,5.8800,139564,81845300,2.22;2025-10-23,5.88,5.97,5.85,5.9600,162294,95963300,2.58;2025-10-22,5.88,6.00,5.85,5.9300,200187,118487300,3.19;2025-10-21,5.78,5.91,5.76,5.8900,133015,77762700,2.12;2025-10-20,5.78,5.83,5.71,5.7800,129749,74738600,2.07;2025-10-17,5.85,5.87,5.75,5.7600,113263,65648100,1.80;2025-10-16,5.90,5.91,5.82,5.8400,118687,69511200,1.89;2025-10-15,5.84,5.90,5.81,5.8900,137266,80535800,2.19;2025-10-14,5.87,5.97,5.82,5.8400,185345,109044100,2.95;2025-10-13,5.73,5.89,5.61,5.8700,221792,128313300,3.53;2025-10-10,5.75,5.88,5.75,5.8600,246193,143506900,3.92;2025-10-09,5.55,5.83,5.54,5.7800,305530,175756200,4.87;2025-09-30,5.61,5.61,5.52,5.5400,133662,74146000,2.13;2025-09-29,5.58,5.67,5.40,5.6100,245221,137074900,3.90;2025-09-26,5.37,5.52,5.33,5.4700,157971,86340800,2.52;2025-09-25,5.40,5.45,5.33,5.3600,109705,59035400,1.75;2025-09-24,5.35,5.45,5.34,5.4200,106206,57450500,1.69;2025-09-23,5.42,5.42,5.26,5.3900,172163,91775700,2.74;2025-09-22,5.51,5.52,5.37,5.4200,153119,82901400,2.44;2025-09-19,5.60,5.62,5.48,5.5100,178898,98863200,2.85;2025-09-18,5.83,5.83,5.56,5.6000,279753,158938300,4.45;2025-09-17,5.74,5.84,5.72,5.8200,188026,109049200,2.99;2025-09-16,5.79,5.82,5.68,5.7600,170049,97585900,2.71;2025-09-15,5.86,5.86,5.78,5.8100,140250,81487100,2.23;2025-09-12,5.89,5.95,5.83,5.8400,181973,106880100,2.90;2025-09-11,5.81,5.92,5.81,5.8800,228985,134216700,3.65;2025-09-10,5.80,5.84,5.69,5.8200,164984,95427400,2.63;2025-09-09,5.77,5.89,5.76,5.8000,185292,107793700,2.95;2025-09-08,5.77,5.90,5.75,5.8000,198687,115199400,3.16;2025-09-05,5.61,5.76,5.54,5.7500,188563,106878300,3.00;2025-09-04,5.56,5.69,5.56,5.6400,204613,115302900,3.26;2025-09-03,5.71,5.72,5.55,5.5800,140250,78627600,2.23;2025-09-02,5.66,5.73,5.61,5.7100,176693,100191600,2.81;2025-09-01,5.60,5.76,5.58,5.6700,197780,112522500,3.15;2025-08-29,5.54,5.63,5.52,5.6000,147109,82328100,2.34;2025-08-28,5.63,5.68,5.39,5.5700,250456,138783700,3.99;2025-08-27,5.78,5.84,5.64,5.6400,210241,120915400,3.35;2025-08-26,5.75,5.85,5.70,5.7800,285767,164894200,4.55;2025-08-25,5.68,5.72,5.64,5.6900,151529,86074600,2.41;2025-08-22,5.72,5.72,5.61,5.6800,129434,73107900,2.06;2025-08-21,5.65,5.73,5.64,5.7000,193210,110146000,3.08;2025-08-20,5.58,5.65,5.57,5.6500,100783,56575600,1.60;2025-08-19,5.60,5.61,5.57,5.6000,107986,60373800,1.72;2025-08-18,5.55,5.63,5.55,5.6000,139661,78231500,2.22;2025-08-15,5.53,5.56,5.52,5.5600,120202,66615700,1.91;2025-08-14,5.63,5.65,5.52,5.5300,133068,74199600,2.12;2025-08-13,5.68,5.69,5.61,5.6300,141185,79560800,2.25;2025-08-12,5.71,5.71,5.66,5.6800,94932,53952500,1.51;2025-08-11,5.68,5.71,5.62,5.7000,132585,75191800,2.11;2025-08-08,5.62,5.73,5.60,5.6800,192736,109498100,3.07;2025-08-07,5.60,5.63,5.56,5.5900,78389,43810300,1.25;2025-08-06,5.61,5.64,5.58,5.6100,84073,47086000,1.34;2025-08-05,5.60,5.63,5.55,5.6200,86332,48363500,1.37;2025-08-04,5.61,5.66,5.55,5.6000,75762,42407500,1.21;2025-08-01,5.54,5.67,5.52,5.6100,148680,83476700,2.37;2025-07-31,5.64,5.64,5.53,5.5400,123099,68540100,1.96;2025-07-30,5.67,5.70,5.61,5.6400,115671,65525000,1.84;2025-07-29,5.70,5.72,5.63,5.6700,111476,63073900,1.78;2025-07-28,5.70,5.74,5.67,5.7000,94339,53691200,1.50;2025-07-25,5.75,5.79,5.70,5.7100,115049,65957800,1.83;2025-07-24,5.73,5.77,5.69,5.7600,137268,78592100,2.19;2025-07-23,5.84,5.87,5.72,5.7400,157134,90918300,2.50;2025-07-22,5.80,5.86,5.75,5.8600,174118,101209300,2.77;2025-07-21,5.74,5.80,5.73,5.7900,143616,82869900,2.29;2025-07-18,5.74,5.77,5.68,5.7200,125109,71470600,1.99;2025-07-17,5.76,5.78,5.69,5.7600,142234,81460200,2.27;2025-07-16,5.74,5.78,5.70,5.7500,122615,70417000,1.95;2025-07-15,5.92,5.94,5.69,5.7300,230507,132591200,3.67;2025-07-14,5.81,5.95,5.79,5.9400,289310,171202500,4.61;2025-07-11,5.81,5.85,5.73,5.8100,214367,123846600,3.41;2025-07-10,5.85,5.92,5.79,5.8100,255286,148727700,4.07;2025-07-09,5.84,5.97,5.82,5.8600,309275,182305800,4.92;2025-07-08,5.82,5.86,5.72,5.8500,339492,196909200,5.41;2025-07-07,5.90,5.96,5.74,5.8700,426641,249088400,6.79;2025-07-04,5.65,5.79,5.65,5.7100,289456,165874600,4.61;2025-07-03,5.59,5.66,5.55,5.6600,194839,109168000,3.10;2025-07-02,5.55,5.62,5.53,5.5900,229522,128092400,3.65;2025-07-01,5.47,5.58,5.44,5.5800,234523,130063600,3.73;2025-06-30,5.45,5.49,5.43,5.4700,105933,57807200,1.69;2025-06-27,5.39,5.46,5.38,5.4100,131728,71434000,2.10;2025-06-26,5.37,5.42,5.35,5.3600,104329,56181700,1.66;2025-06-25,5.36,5.40,5.32,5.3900,108743,58363000,1.73;2025-06-24,5.28,5.37,5.27,5.3500,99082,52923700,1.58;2025-06-23,5.22,5.28,5.20,5.2800,83419,43805400,1.33;2025-06-20,5.21,5.29,5.20,5.2400,117185,61577400,1.87;2025-06-19,5.39,5.39,5.19,5.2000,183363,96496900,2.92;2025-06-18,5.40,5.43,5.35,5.3900,101204,54484900,1.61;2025-06-17,5.41,5.43,5.36,5.4200,133870,72171000,2.13;2025-06-16,5.40,5.43,5.35,5.4100,114735,61950200,1.83;2025-06-13,5.45,5.51,5.41,5.4100,152331,83125000,2.43;2025-06-12,5.56,5.56,5.44,5.4700,161857,88735500,2.58;2025-06-11,5.56,5.57,5.48,5.5500,195793,108404500,3.12;2025-06-10,5.47,5.67,5.42,5.5800,329356,181344200,5.24;2025-06-09,5.47,5.48,5.44,5.4700,117202,64012000,1.87