[{"seq":672813784,"ctime":1764316135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672813784.shtml","title":"*ST\u5170\u9ec4\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u679c\u6c41\u996e\u6599\u9879\u76ee\u8bd5\u751f\u4ea7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000929","type":"yidong"},{"seq":672421419,"ctime":1762921606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672421419.shtml","title":"\u4e09\u5b63\u62a5\u6570\u636e\u586b\u9519\uff01\u201c\u897f\u5317\u5564\u9152\u738b\u201d\u7d27\u6025\u66f4\u6b63","source":"\u6df1\u5733\u5546\u62a5","author":"\u5b81\u53ef\u575a","stocks":"000929","type":"news"},{"seq":54867783,"ctime":1762877250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251112\/54867783.shtml","title":"*ST\u5170\u9ec4\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000929","type":"notice"},{"seq":54867799,"ctime":1762877142,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251112\/54867799.shtml","title":"*ST\u5170\u9ec4\uff1a\u5173\u4e8e2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\u7684\u66f4\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000929","type":"notice"},{"seq":672409645,"ctime":1762873486,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672409645.shtml","title":"\u518d\u6295\u996e\u6599\u4e1a\u52a1\uff0c\u51ed\u7092\u80a1\u626d\u4e8f\u7684*ST\u5170\u9ec4\u9000\u5e02\u9690\u5fe7\u4ecd\u5728","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":"000929","type":"news"},{"seq":672408802,"ctime":1762867993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672408802.shtml","title":"\u9000\u5e02\u4fdd\u536b\u6218\uff01\u5170\u5dde\u9ec4\u6cb3\u60f3\u9760\u679c\u996e\u201c\u81ea\u6551\u201d\uff0c6500\u4e07\u9879\u76ee\u8d44\u91d1\u4ece\u4f55\u800c\u6765\uff1f","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"000929","type":"news"},{"seq":672364185,"ctime":1762769967,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672364185.shtml","title":"*ST\u5170\u9ec4\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u62df\u6295\u8d44\u679c\u6c41\u996e\u6599\u9879\u76ee\u4e0d\u8d856500\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000929","type":"yidong"},{"seq":54671937,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54671937.shtml","title":"*ST\u5170\u9ec4\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000929","type":"notice"},{"seq":672106765,"ctime":1761742703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672106765.shtml","title":"*ST\u5170\u9ec42025\u5e74\u4e09\u5b63\u62a5\uff1a\u8425\u6536\u51c0\u5229\u53cc\u589e\uff0c\u4e3b\u4e1a\u8f6c\u578b\u663e\u6210\u6548\uff0c\u51c0\u5229\u6da6\u589e\u5e45\u8d85128%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000929","type":"news"},{"seq":672101756,"ctime":1761738396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672101756.shtml","title":"\u5f3a\u5316\u7ebf\u4e0a\u6e20\u9053\u62d3\u5c55 *ST\u5170\u9ec4\u524d\u4e09\u5b63\u5ea6\u5f52\u6bcd\u51c0\u5229\u63d0\u5347128.25%","source":"\u5317\u4eac\u5546\u62a5","stocks":"000929","type":"news"},{"seq":671985209,"ctime":1761293587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985209.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da80.82%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000929","type":"news"},{"seq":671097022,"ctime":1757666362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671097022.shtml","title":"\u5927\u624b\u7b14\u5e03\u5c40\u996e\u6599\u4e1a\u52a1\uff0c*ST\u5170\u9ec4\u80fd\u5426\u632f\u594b\u4e1a\u7ee9\uff1f","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":"000929","type":"news"},{"seq":671046211,"ctime":1757514127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671046211.shtml","title":"\u9ec4\u6cb3\u751f\u6001\u65c5\u6e38\u96c6\u56e2\u738b\u5b50\u4e91\uff1a\u201c\u4e94\u5c0f\u5170\u201d\u534f\u540c\u53d1\u529b \u670d\u52a1\u57ce\u5e02\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000929","type":"news"},{"seq":671013187,"ctime":1757427596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/671013187.shtml","title":"\u4e1a\u7ee9\u5206\u5316\u660e\u663e \u5564\u9152\u683c\u5c40\u4e0a\u534a\u5e74\u518d\u751f\u53d8","source":"\u5317\u4eac\u5546\u62a5","stocks":"000929","type":"news"},{"seq":670917813,"ctime":1757048339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670917813.shtml","title":"\u62ff\u51fa\u8fd1\u4e03\u6210\u8d44\u91d1\u505a\u679c\u6c41\uff0c\u201c\u897f\u5317\u5564\u9152\u738b\u201d\u5170\u5dde\u9ec4\u6cb3\u201c\u8c6a\u8d4c\u201d\u996e\u6599\u4e1a\u52a1\uff0c\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u51e0\u8fd1\u201c\u8170\u65a9\u201d","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"000929","type":"news"},{"seq":670914724,"ctime":1757037098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670914724.shtml","title":"\u8fde\u7eed\u51fa\u62db\uff01\u7518\u8083\u8001\u724c\u4e0a\u5e02\u516c\u53f8\u52aa\u529b\u4fdd\u58f3\uff1f","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5357\u6df1","stocks":"000929","type":"news"},{"seq":670907854,"ctime":1757028219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670907854.shtml","title":"*ST\u5170\u9ec4\u62df\u53d6\u5f97\u4e49\u65fa\u679c\u6c41\u63a7\u80a1\u6743 \u5176\u4e13\u8425\u6d53\u7f29\u82f9\u679c\u6c41\u4e1a\u52a1","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000929","type":"news"},{"seq":670904890,"ctime":1756992785,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670904890.shtml","title":"*ST\u5170\u9ec4\uff1a\u62df\u53d7\u8ba9\u4e49\u65fa\u679c\u6c4150.63%\u80a1\u6743","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000929","type":"news"},{"seq":670892831,"ctime":1756982637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670892831.shtml","title":"\u5185\u6597\u7ec8\u7ed3\u5373\u9047\u9000\u5e02\u98ce\u9669\uff0c*ST\u5170\u9ec4\u8c6a\u63b7\u6570\u5343\u4e07\u52a0\u7801\u996e\u6599","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"000929","type":"news"},{"seq":670874296,"ctime":1756905794,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670874296.shtml","title":"*ST\u5170\u9ec4\uff1a\u62df\u4e0e\u91cd\u5e86\u6a59\u6807\u3001\u76d0\u57ce\u5b89\u680e\u8bbe\u7acb\u679c\u6c41\u5408\u8d44\u516c\u53f8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000929","type":"news"},{"seq":670845166,"ctime":1756817609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670845166.shtml","title":"*ST\u5170\u9ec4\uff1a\u7d2f\u8ba1\u56de\u8d2d2.00%\u516c\u53f8\u80a1\u4efd\uff0c\u6210\u4ea4\u603b\u91d1\u989d\u4e3a2960.41\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000929","type":"yidong"},{"seq":670721304,"ctime":1756371608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670721304.shtml","title":"*ST\u5170\u9ec408\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000929","type":"yidong"},{"seq":53821529,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53821529.shtml","title":"*ST\u5170\u9ec4\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000929","type":"notice"},{"seq":53821585,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53821585.shtml","title":"*ST\u5170\u9ec4\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000929","type":"notice"},{"seq":670626502,"ctime":1756124312,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670626502.shtml","title":"*ST\u5170\u9ec4\uff1a\u4e0a\u534a\u5e74\u6263\u975e\u51c0\u5229\u540c\u6bd4\u6539\u5584 \u7ebf\u4e0a\u9500\u552e\u540c\u6bd4\u589e\u957f65.23% \u5168\u56fd\u5316\u6218\u7565\u52a0\u901f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000929","type":"news"},{"seq":670508465,"ctime":1755680419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670508465.shtml","title":"*ST\u5170\u9ec408\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000929","type":"yidong"},{"seq":670492271,"ctime":1755641046,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670492271.shtml","title":"\u5564\u9152\u4f01\u4e1a\u63a2\u7d22\u201c\u5564\u9152+\u996e\u54c1\u201d\u6218\u7565\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000929","type":"news"},{"seq":669984445,"ctime":1753788384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669984445.shtml","title":"270\u59295\u5bb6\u4e0a\u5e02\u516c\u53f8\u4eba\u4e8b\u8c03\u6574 \u5564\u9152\u884c\u4e1a\u6216\u8fce\u4ea7\u54c1\u3001\u6e20\u9053\u65b0\u53d8\u5316","source":"\u5317\u4eac\u5546\u62a5","stocks":"000929","type":"news"},{"seq":669633590,"ctime":1752540963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669633590.shtml","title":"\u9152\u7c7b\u80a1\u4e1a\u7ee9\u96c6\u4f53\u201c\u8df3\u6c34\u201d\uff1a16\u5bb6\u9152\u4f01\u534a\u6570\u4e0a\u534a\u5e74\u9884\u4e8f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000929","type":"news"},{"seq":669576156,"ctime":1752229986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669576156.shtml","title":"*ST\u5170\u9ec4\uff1a\u4e0a\u534a\u5e74\u9884\u8ba1\u4e8f\u635f1000\u4e07\u5143\u20141300\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000929","type":"yidong"},{"seq":669309763,"ctime":1751358350,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669309763.shtml","title":"\u9152\u7c7b\u80a1\u4e0a\u534a\u5e74\u76d8\u70b9 \u767d\u9152\u9ec4\u9152\u8461\u8404\u9152\u54ea\u74f6\u66f4\u201c\u9189\u4eba\u201d","source":"\u4e0a\u6e38\u65b0\u95fb","stocks":"000929","type":"news"},{"seq":669265946,"ctime":1751249401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669265946.shtml","title":"\u767d\u9152A\u80a1\u672c\u54689\u5bb6\u4e0a\u6da8 *ST\u5170\u9ec4\u9886\u6da8\u5564\u9152\u80a1","source":"\u4e0a\u6e38\u65b0\u95fb","stocks":"000929","type":"yidong"},{"seq":668921347,"ctime":1750064407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668921347.shtml","title":"*ST\u5170\u9ec406\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000929","type":"yidong"},{"seq":668919973,"ctime":1750061452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668919973.shtml","title":"*ST\u5170\u9ec4\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651992.09\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000929","type":"yidong"}]

2025-12-05,8.39,8.54,8.37,8.4400,34651,29344200,1.87;2025-12-04,8.35,8.50,8.32,8.3900,13338,11197900,0.72;2025-12-03,8.36,8.45,8.28,8.4000,20784,17366700,1.12;2025-12-02,8.43,8.49,8.35,8.4200,19176,16177000,1.03;2025-12-01,8.60,8.68,8.43,8.4600,16120,13722000,0.87;2025-11-28,8.38,8.55,8.33,8.5400,26734,22544200,1.44;2025-11-27,8.40,8.47,8.36,8.3800,12660,10633100,0.68;2025-11-26,8.53,8.55,8.38,8.3900,14139,11920300,0.76;2025-11-25,8.41,8.65,8.40,8.4900,14109,12038100,0.76;2025-11-24,8.30,8.50,8.30,8.4600,20316,17089700,1.09;2025-11-21,8.47,8.54,8.22,8.3000,27836,23202600,1.50;2025-11-20,8.58,8.65,8.48,8.5000,16461,14092300,0.89;2025-11-19,8.75,8.83,8.56,8.5700,24618,21328300,1.33;2025-11-18,8.90,8.90,8.73,8.7600,15774,13868000,0.85;2025-11-17,8.83,9.03,8.78,8.8700,30601,27244800,1.65;2025-11-14,8.79,8.90,8.75,8.8300,25609,22583600,1.38;2025-11-13,8.92,8.92,8.70,8.8300,42510,37413400,2.29;2025-11-12,8.75,9.10,8.68,8.9200,43820,38931300,2.36;2025-11-11,8.64,8.77,8.55,8.7200,35224,30499300,1.90;2025-11-10,8.69,8.71,8.32,8.6400,46405,39492400,2.50;2025-11-07,8.86,8.87,8.56,8.6300,30389,26383600,1.64;2025-11-06,8.91,8.95,8.79,8.7900,25522,22527600,1.37;2025-11-05,8.80,8.95,8.74,8.8800,24573,21804000,1.32;2025-11-04,8.78,9.06,8.77,8.8600,30146,26808400,1.62;2025-11-03,8.72,8.85,8.70,8.8000,27546,24128500,1.48;2025-10-31,8.79,8.83,8.62,8.7300,32430,28296400,1.75;2025-10-30,9.14,9.22,8.71,8.7500,54846,48760700,2.95;2025-10-29,9.27,9.42,8.95,9.1700,46891,43070100,2.52;2025-10-28,8.96,9.25,8.88,9.1700,46353,42032400,2.50;2025-10-27,8.65,8.97,8.64,8.9100,44819,39683700,2.41;2025-10-24,8.68,8.69,8.52,8.6200,27127,23312500,1.46;2025-10-23,8.35,8.68,8.35,8.6300,38582,33128600,2.08;2025-10-22,8.17,8.50,8.15,8.3800,26396,21887600,1.42;2025-10-21,8.17,8.24,8.11,8.1900,22089,18046400,1.19;2025-10-20,8.18,8.24,8.10,8.1400,13546,11068400,0.73;2025-10-17,8.08,8.24,8.08,8.1000,14539,11857600,0.78;2025-10-16,8.14,8.20,8.10,8.1100,7887,6425200,0.42;2025-10-15,8.11,8.18,8.03,8.1400,13956,11326500,0.75;2025-10-14,8.29,8.29,8.07,8.1200,24466,19906100,1.32;2025-10-13,8.22,8.28,8.15,8.2300,18732,15375200,1.01;2025-10-10,8.30,8.47,8.21,8.3600,24470,20415400,1.32;2025-10-09,8.50,8.62,8.23,8.3000,29738,25059800,1.60;2025-09-30,8.36,8.61,8.30,8.5500,32673,27807200,1.76;2025-09-29,8.09,8.39,8.02,8.3000,33679,27897100,1.81;2025-09-26,7.93,8.13,7.85,8.0200,16761,13406700,0.90;2025-09-25,7.98,7.99,7.86,7.9200,29328,23257800,1.58;2025-09-24,7.91,8.01,7.85,7.9600,21139,16805300,1.14;2025-09-23,8.02,8.05,7.75,7.9200,22363,17540100,1.20;2025-09-22,8.03,8.17,7.96,8.0000,25433,20430100,1.37;2025-09-19,8.12,8.18,8.07,8.0700,25725,20894200,1.38;2025-09-18,8.36,8.41,8.10,8.1700,39697,32670100,2.14;2025-09-17,8.32,8.43,8.25,8.3300,33422,27870600,1.80;2025-09-16,8.19,8.56,8.16,8.4100,61261,51475300,3.30;2025-09-15,8.28,8.32,8.00,8.1500,36862,29927700,1.98;2025-09-12,8.37,8.39,8.24,8.2700,19892,16520300,1.07;2025-09-11,8.49,8.49,8.25,8.3400,36029,30016600,1.94;2025-09-10,8.68,8.70,8.46,8.5100,31411,26827600,1.69;2025-09-09,8.68,8.82,8.61,8.7000,27023,23459200,1.45;2025-09-08,9.06,9.06,8.60,8.6600,43576,38174900,2.35;2025-09-05,8.68,8.83,8.51,8.6500,37733,32619000,2.03;2025-09-04,9.06,9.29,8.56,8.6900,83704,74904000,4.51;2025-09-03,8.77,9.00,8.60,8.9100,50121,44104400,2.70;2025-09-02,8.80,8.86,8.51,8.6000,32398,28306400,1.74;2025-09-01,8.57,8.90,8.41,8.7800,51279,44591400,2.76;2025-08-29,8.76,8.79,8.48,8.4900,62829,54103800,3.38;2025-08-28,8.40,8.76,8.36,8.7600,97620,84852500,5.26;2025-08-27,8.74,8.76,8.29,8.3400,57255,48471000,3.08;2025-08-26,8.72,8.86,8.65,8.7300,28353,24778800,1.53;2025-08-25,8.63,8.98,8.57,8.7900,47927,41941800,2.58;2025-08-22,8.88,9.06,8.64,8.7500,50411,44418000,2.71;2025-08-21,8.74,8.99,8.62,8.8500,60731,53530000,3.27;2025-08-20,8.17,8.58,8.17,8.5800,68353,57924600,3.68;2025-08-19,8.16,8.22,8.12,8.1700,34072,27809700,1.83;2025-08-18,8.26,8.34,8.10,8.1600,56225,46094200,3.03;2025-08-15,8.20,8.20,8.02,8.1900,28732,23354900,1.55;2025-08-14,8.17,8.25,8.02,8.1900,25702,20936100,1.38;2025-08-13,8.28,8.35,8.13,8.2800,24314,20031700,1.31;2025-08-12,8.20,8.44,8.20,8.3000,22519,18729300,1.21;2025-08-11,8.18,8.28,8.11,8.2400,17791,14533000,0.96;2025-08-08,8.20,8.22,8.12,8.1500,19585,15998300,1.05;2025-08-07,8.20,8.25,8.13,8.1800,17052,13950100,0.92;2025-08-06,8.15,8.23,8.10,8.2000,10710,8755600,0.58;2025-08-05,8.22,8.22,8.10,8.1500,25929,21113600,1.40;2025-08-04,8.18,8.25,8.05,8.2000,18576,15132800,1.00;2025-08-01,7.85,8.23,7.76,8.1900,60821,49086700,3.27;2025-07-31,7.75,7.84,7.73,7.8400,16063,12507900,0.86;2025-07-30,7.89,7.97,7.69,7.7600,21147,16522000,1.14;2025-07-29,8.07,8.09,7.76,7.8700,32293,25557300,1.74;2025-07-28,8.05,8.12,8.04,8.0800,16869,13629700,0.91;2025-07-25,8.08,8.12,7.99,8.0900,18683,15050400,1.01;2025-07-24,8.14,8.14,8.05,8.0500,17564,14176600,0.95;2025-07-23,8.14,8.26,8.02,8.1400,36428,29631400,1.96;2025-07-22,8.08,8.14,7.97,8.1100,30582,24587700,1.65;2025-07-21,8.10,8.17,8.07,8.1400,14040,11382800,0.76;2025-07-18,8.10,8.19,8.03,8.1700,25630,20681700,1.38;2025-07-17,8.11,8.20,8.08,8.1000,13621,11076200,0.73;2025-07-16,8.19,8.30,8.12,8.1700,15752,12881800,0.85;2025-07-15,8.31,8.38,8.17,8.2100,24058,19811400,1.30;2025-07-14,8.03,8.32,8.03,8.3100,77288,62480800,4.16;2025-07-11,8.55,8.65,8.45,8.4500,12570,10698800,0.68;2025-07-10,8.50,8.73,8.50,8.6000,12995,11192500,0.70;2025-07-09,8.38,8.68,8.38,8.5300,18308,15563700,0.99;2025-07-08,8.42,8.47,8.34,8.3700,17135,14362700,0.92;2025-07-07,8.50,8.58,8.38,8.4300,13405,11296700,0.72;2025-07-04,8.76,8.76,8.53,8.5400,13640,11729100,0.73;2025-07-03,8.59,8.76,8.54,8.6400,29492,25472800,1.59;2025-07-02,8.52,8.66,8.44,8.6100,27973,23917000,1.51;2025-07-01,8.39,8.55,8.34,8.5100,19446,16399200,1.05;2025-06-30,8.51,8.60,8.35,8.3900,25987,21887800,1.40;2025-06-27,8.38,8.53,8.34,8.4700,12384,10469700,0.67;2025-06-26,8.54,8.55,8.26,8.3700,20494,17240800,1.10;2025-06-25,8.69,8.74,8.42,8.4500,30855,26324600,1.66;2025-06-24,8.60,8.70,8.38,8.6800,34296,29408400,1.85;2025-06-23,8.35,8.56,8.04,8.5500,25262,21191800,1.36;2025-06-20,8.56,8.56,8.31,8.3200,20824,17508900,1.12;2025-06-19,8.74,8.83,8.42,8.5200,34075,29234900,1.83;2025-06-18,8.99,9.06,8.56,8.7600,47239,41422100,2.54;2025-06-17,8.96,9.16,8.80,8.9400,48096,43183600,2.59;2025-06-16,8.47,8.88,8.37,8.8800,54154,47557000,2.92;2025-06-13,8.45,8.61,8.36,8.4600,31864,27053500,1.72;2025-06-12,8.26,8.53,8.23,8.4700,36032,30297100,1.94;2025-06-11,8.37,8.43,8.18,8.2300,30891,25616600,1.66;2025-06-10,8.55,8.55,8.28,8.3600,30041,25203400,1.62;2025-06-09,8.54,8.57,8.44,8.5500,17384,14808800,0.94