[{"seq":672612522,"ctime":1763601977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672612522.shtml","title":"ST\u6c47\u6d32\u6d89\u5acc\u9020\u5047 \u88ab\u7f5a\u6b3e500\u4e07\u5143","source":"\u6df1\u5733\u5546\u62a5","stocks":"002122","type":"news"},{"seq":672604588,"ctime":1763562435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672604588.shtml","title":"\u5e74\u62a5\u865a\u5047\u8bb0\u8f7d\u5904\u7f5a\u201c\u843d\u5730\u201d ST\u6c47\u6d32\u5229\u7a7a\u6216\u51fa\u5c3d\u80a1\u4ef7\u6da8\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"002122","type":"news"},{"seq":672589786,"ctime":1763542803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672589786.shtml","title":"ST\u6c47\u6d3211\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002122","type":"yidong"},{"seq":672583176,"ctime":1763518826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672583176.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u6d89\u5acc\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4 ST\u6c47\u6d32\u6536\u884c\u653f\u5904\u7f5a\u51b3\u5b9a\u4e66 \u6295\u8d44\u8005\u7ef4\u6743\u8fdb\u884c\u4e2d","source":"\u8d22\u95fb","stocks":"002122","type":"news"},{"seq":672437748,"ctime":1762949608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672437748.shtml","title":"\u4e0a\u6d77\u58f9\u4e98\u4e54\u8fc1\u65b0\u5740\uff0c\u6c47\u6d32\u667a\u80fd\u9ad8\u7aef\u88c5\u5907\u5236\u9020\u5e03\u5c40\u518d\u8fdb\u4e00\u6b65","source":"\u6c47\u6d32\u667a\u80fd\u5b98\u5fae","author":"\u6c47\u6d32\u667a\u80fd","stocks":"002122","type":"yidong"},{"seq":672392333,"ctime":1762842644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672392333.shtml","title":"\u5e74\u518560\u80a1\u906d\u7acb\u6848\uff01\u4e94\u6210\u7cfb\u98ce\u9669\u8b66\u793a\u80a1\uff0c15\u80a1\u5df2\u6536\u7f5a\u5355","source":"\u5317\u4eac\u5546\u62a5","stocks":"002122","type":"news"},{"seq":672362244,"ctime":1762765206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672362244.shtml","title":"ST\u6c47\u6d3211\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002122","type":"yidong"},{"seq":672291558,"ctime":1762415456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672291558.shtml","title":"ST\u6c47\u6d3211\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002122","type":"yidong"},{"seq":672188225,"ctime":1762132820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672188225.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5929\u534e\u65b0\u80fd\u8868\u793a\u5b81\u5fb7\u65f6\u4ee3\u62df\u53d7\u8ba9\u516c\u53f812.95%\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002122","type":"news"},{"seq":672170908,"ctime":1761916487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672170908.shtml","title":"ST\u4e1c\u5c3c\u3001ST\u6c47\u6d32\u6d89\u5acc\u8d22\u52a1\u9020\u5047\u62df\u88ab\u91cd\u7f5a \u590d\u724c\u540e\u53cc\u53cc\u8dcc\u505c","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":"002122","type":"news"},{"seq":672168606,"ctime":1761914315,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672168606.shtml","title":"\u8fde\u7eed\u4e24\u5e74\u865a\u589e\u6536\u5165\u88ab\u7f5a ST\u6c47\u6d32\u590d\u724c\u9996\u65e5\u8dcc\u505c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002122","type":"news"},{"seq":672166739,"ctime":1761912594,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672166739.shtml","title":"ST\u6c47\u6d32\uff1a\u548c\u8fbe\u56db\u65b9\u7b49\u5df2\u589e\u63010.4061%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002122","type":"yidong"},{"seq":672155293,"ctime":1761892491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672155293.shtml","title":"\u6c47\u6d32\u667a\u80fd\u9996\u6b3e\u81ea\u7814\u6570\u63a7\u7cfb\u7edf\u5b8c\u6210\u6d4b\u8bd5","source":"\u6c47\u6d32\u667a\u80fd\u5b98\u5fae","author":"\u6c47\u6d32\u667a\u80fd","stocks":"002122","type":"yidong"},{"seq":672108202,"ctime":1761746951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672108202.shtml","title":"\u4e24\u5e74\u865a\u589e\u6536\u5165\u4e0a\u4ebf\uff01\u6c47\u6d32\u667a\u80fd\u5c06\u88ab\u5b9e\u65bdST\uff0c4\u540d\u8d23\u4efb\u4eba\u88ab\u7f5a800\u4e07","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":"002122","type":"news"},{"seq":672107998,"ctime":1761745889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672107998.shtml","title":"\u6c47\u6d32\u667a\u80fd\uff1a2019\u30012020\u5e74\u5ea6\u62a5\u544a\u5b58\u5728\u865a\u5047\u8bb0\u8f7d \u80a1\u7968\u7b80\u79f0\u53d8\u66f4\u4e3a\u201cST\u6c47\u6d32\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002122","type":"news"},{"seq":672107913,"ctime":1761745528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672107913.shtml","title":"\u6c47\u6d32\u667a\u80fd\uff1a\u516c\u53f8\u80a1\u7968\u5c06\u4e8e2025\u5e7410\u670831\u65e5\u5f00\u5e02\u8d77\u88ab\u5b9e\u65bd\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002122","type":"news"},{"seq":54618329,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54618329.shtml","title":"\u6c47\u6d32\u667a\u80fd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002122","type":"notice"},{"seq":672028199,"ctime":1761556293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672028199.shtml","title":"\u6c47\u6d32\u667a\u80fd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da63724.96\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f224.52%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002122","type":"yidong"},{"seq":670921144,"ctime":1757058617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670921144.shtml","title":"\u6c47\u6d32\u667a\u80fd09\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002122","type":"yidong"},{"seq":670918295,"ctime":1757050678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670918295.shtml","title":"\u6c47\u6d32\u667a\u80fd\u63a7\u80a1\u5b50\u516c\u53f8\u62df\u5411\u516c\u53f8\u4e0b\u5c5e\u516c\u53f8700\u4e07\u5143\u4fe1\u8d37\u63d0\u4f9b\u62c5\u4fdd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002122","type":"news"},{"seq":670907867,"ctime":1757028263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670907867.shtml","title":"\u6c47\u6d32\u667a\u80fd\u5168\u8d44\u9644\u5c5e\u673a\u6784\u5f90\u5dde\u6da6\u7199\u62df1702.71\u4e07\u5143\u95f4\u63a5\u6295\u8d44\u9e92\u9e9f\u8f6f\u4ef6","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002122","type":"news"},{"seq":670828434,"ctime":1756799517,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670828434.shtml","title":"\u6c47\u6d32\u667a\u80fd09\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002122","type":"yidong"},{"seq":670677501,"ctime":1756262090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670677501.shtml","title":"\u6c47\u6d32\u667a\u80fd2025\u5e74\u4e0a\u534a\u5e74\u8425\u6536\u7a33\u6b65\u589e\u957f \u5e76\u8d2d\u5b8c\u5584\u4ea7\u4e1a\u94fe\u5e03\u5c40 \u805a\u7126\u4e24\u5927\u4e3b\u4e1a\u5f00\u542f\u53d1\u5c55\u65b0\u7bc7","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002122","type":"news"},{"seq":53871669,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53871669.shtml","title":"\u6c47\u6d32\u667a\u80fd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002122","type":"notice"},{"seq":53871799,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53871799.shtml","title":"\u6c47\u6d32\u667a\u80fd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002122","type":"notice"},{"seq":670655013,"ctime":1756205472,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670655013.shtml","title":"\u6c47\u6d32\u667a\u80fd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d66.81%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002122","type":"yidong"},{"seq":669979633,"ctime":1753779795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669979633.shtml","title":"\u8463\u4e8b\u56e0\u88ab\u5217\u4e3a\u5931\u4fe1\u88ab\u6267\u884c\u4eba\u8bf7\u8f9e \u5de5\u4e1a\u6bcd\u673a\u6982\u5ff5\u80a1\u6c47\u6d32\u667a\u80fd\u88ab\u8d23\u4ee4\u6574\u6539","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002122","type":"news"},{"seq":669964348,"ctime":1753745215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669964348.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u836f\u660e\u5eb7\u5fb72025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f101.92%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002122","type":"yidong"},{"seq":669962140,"ctime":1753715213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669962140.shtml","title":"002122\uff0c\u5931\u4fe1\u8463\u4e8b\u8f9e\u804c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002122","type":"news"},{"seq":669948948,"ctime":1753699430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669948948.shtml","title":"\u6c47\u6d32\u667a\u80fd\uff1a\u8463\u4e8b\u9648\u53cb\u5fb7\u56e0\u5931\u4fe1\u88ab\u6267\u884c\u4eba\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002122","type":"news"},{"seq":669902933,"ctime":1753424640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669902933.shtml","title":"\u6c47\u6d32\u667a\u80fd\u7b49\u6295\u8d44\u65b0\u8bbe\u667a\u7b56\u4f01\u7ba1\u5408\u4f19\u4f01\u4e1a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002122","type":"yidong"},{"seq":53233475,"ctime":1752509244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53233475.shtml","title":"\u6c47\u6d32\u667a\u80fd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002122","type":"notice"},{"seq":668815621,"ctime":1749628397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668815621.shtml","title":"\u6c47\u6d32\u667a\u80fd06\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002122","type":"yidong"},{"seq":668782991,"ctime":1749541828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668782991.shtml","title":"\u6c47\u6d32\u667a\u80fd06\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002122","type":"yidong"},{"seq":668749150,"ctime":1749455527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668749150.shtml","title":"\u6c47\u6d32\u667a\u80fd06\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002122","type":"yidong"}]

2025-12-09,3.18,3.18,3.15,3.1500,212351,67072000,1.07;2025-12-08,3.18,3.20,3.17,3.1800,187808,59749900,0.94;2025-12-05,3.17,3.19,3.14,3.1800,202671,64112800,1.02;2025-12-04,3.17,3.19,3.14,3.1700,225596,71348200,1.13;2025-12-03,3.23,3.24,3.17,3.1800,320881,102423500,1.61;2025-12-02,3.25,3.26,3.21,3.2300,329391,106457700,1.66;2025-12-01,3.27,3.33,3.22,3.2800,565459,185238400,2.84;2025-11-28,3.17,3.20,3.16,3.1900,256717,81608200,1.29;2025-11-27,3.21,3.22,3.18,3.1800,304370,97117200,1.53;2025-11-26,3.22,3.24,3.20,3.2100,312413,100535400,1.57;2025-11-25,3.21,3.27,3.20,3.2300,371328,119979100,1.87;2025-11-24,3.23,3.24,3.16,3.2000,386909,123619300,1.95;2025-11-21,3.23,3.30,3.15,3.2200,554031,178954800,2.79;2025-11-20,3.21,3.31,3.20,3.2600,887428,289830500,4.46;2025-11-19,3.36,3.37,3.35,3.3700,1034991,348656500,5.21;2025-11-18,3.22,3.26,3.20,3.2100,362781,116830600,1.82;2025-11-17,3.28,3.28,3.20,3.2300,616698,199172000,3.10;2025-11-14,3.31,3.33,3.28,3.2900,512969,169485200,2.58;2025-11-13,3.31,3.37,3.28,3.3300,589212,196388600,2.96;2025-11-12,3.35,3.37,3.26,3.3000,662646,218437700,3.33;2025-11-11,3.28,3.41,3.26,3.3600,1026478,341424400,5.16;2025-11-10,3.21,3.31,3.11,3.3100,1457349,471292500,7.33;2025-11-07,3.38,3.38,3.10,3.1500,922336,299427100,4.64;2025-11-06,3.19,3.22,3.19,3.2200,1249347,401201300,6.28;2025-11-05,3.07,3.07,3.07,3.0700,560292,172009600,2.82;2025-11-04,3.23,3.23,3.23,3.2300,43806,14149300,0.22;2025-11-03,3.40,3.40,3.40,3.4000,31719,10784500,0.16;2025-10-31,3.58,3.58,3.58,3.5800,92294,33041300,0.46;2025-10-29,3.84,3.85,3.75,3.7700,455073,171406200,2.29;2025-10-28,3.78,3.89,3.74,3.8400,881044,336604100,4.43;2025-10-27,3.68,3.73,3.67,3.7200,375478,139097300,1.89;2025-10-24,3.67,3.70,3.66,3.6700,299843,110161500,1.51;2025-10-23,3.64,3.67,3.60,3.6600,281238,101997800,1.41;2025-10-22,3.63,3.67,3.61,3.6400,271242,98826700,1.36;2025-10-21,3.57,3.64,3.55,3.6400,382747,138310000,1.93;2025-10-20,3.60,3.64,3.56,3.5700,289438,103738300,1.46;2025-10-17,3.68,3.69,3.57,3.5800,371247,134469200,1.87;2025-10-16,3.72,3.75,3.67,3.6700,358895,132911500,1.81;2025-10-15,3.68,3.72,3.65,3.7200,342963,126722200,1.73;2025-10-14,3.70,3.75,3.66,3.6800,476938,176541000,2.40;2025-10-13,3.63,3.70,3.56,3.6900,497739,181977400,2.50;2025-10-10,3.77,3.81,3.74,3.7500,593166,224085600,2.98;2025-10-09,3.81,3.83,3.76,3.7800,489111,184738700,2.46;2025-09-30,3.83,3.85,3.79,3.8000,435556,165899200,2.19;2025-09-29,3.82,3.83,3.71,3.8300,533834,201104700,2.69;2025-09-26,3.86,3.86,3.80,3.8100,531758,203404400,2.67;2025-09-25,3.92,3.92,3.85,3.8800,568823,220837800,2.86;2025-09-24,3.86,3.94,3.82,3.9200,607733,237184300,3.06;2025-09-23,4.06,4.09,3.81,3.8900,1241361,485347200,6.24;2025-09-22,4.14,4.17,4.04,4.0800,987178,402529800,4.97;2025-09-19,4.36,4.37,4.15,4.1800,1269244,537208200,6.38;2025-09-18,4.39,4.49,4.27,4.3600,1824246,804599200,9.18;2025-09-17,4.39,4.42,4.33,4.3900,1522038,665812200,7.66;2025-09-16,4.21,4.57,4.19,4.4200,2648586,1156873300,13.32;2025-09-15,4.20,4.24,4.15,4.2100,719230,301230300,3.62;2025-09-12,4.26,4.31,4.21,4.2300,1166459,496269100,5.87;2025-09-11,4.17,4.32,4.08,4.2800,1697146,716035800,8.54;2025-09-10,4.15,4.23,4.12,4.1700,708100,295330900,3.56;2025-09-09,4.18,4.22,4.12,4.1500,880312,366465000,4.43;2025-09-08,4.16,4.25,4.14,4.2200,1370981,576056800,6.90;2025-09-05,4.00,4.38,3.94,4.2300,2140185,891104700,10.76;2025-09-04,4.05,4.12,3.94,3.9900,1232053,496827500,6.20;2025-09-03,4.16,4.21,4.02,4.0400,1405099,579950000,7.07;2025-09-02,4.10,4.38,4.09,4.2200,2512733,1064353600,12.64;2025-09-01,4.00,4.06,3.98,4.0300,660205,266339600,3.32;2025-08-29,4.09,4.11,3.99,4.0000,628935,253260300,3.16;2025-08-28,4.07,4.13,3.93,4.0900,1146093,463213600,5.76;2025-08-27,4.20,4.24,4.05,4.0600,1316511,548061400,6.62;2025-08-26,4.08,4.18,4.05,4.1700,1329986,551504600,6.69;2025-08-25,4.06,4.12,4.05,4.0800,950632,388788700,4.78;2025-08-22,4.04,4.08,4.02,4.0700,656801,266144200,3.30;2025-08-21,4.07,4.08,4.01,4.0500,599136,242351500,3.01;2025-08-20,4.04,4.07,4.01,4.0700,746404,301662300,3.75;2025-08-19,4.02,4.07,4.00,4.0600,815517,329448400,4.10;2025-08-18,3.97,4.05,3.95,4.0200,693845,278390500,3.49;2025-08-15,3.94,3.97,3.94,3.9600,360178,142486500,1.81;2025-08-14,3.99,4.02,3.95,3.9500,571648,227271000,2.87;2025-08-13,3.97,4.07,3.94,4.0300,885167,355010100,4.45;2025-08-12,3.99,4.00,3.95,3.9700,379299,150588900,1.91;2025-08-11,4.00,4.00,3.97,4.0000,371270,148128600,1.87;2025-08-08,4.01,4.04,3.99,4.0000,347148,139001800,1.75;2025-08-07,4.08,4.11,4.02,4.0400,512340,207443700,2.58;2025-08-06,3.99,4.03,3.97,4.0300,504389,202514300,2.54;2025-08-05,3.96,4.00,3.95,3.9800,306612,121905900,1.54;2025-08-04,3.92,3.97,3.88,3.9700,320593,126215300,1.61;2025-08-01,3.92,3.96,3.92,3.9500,256322,101007500,1.29;2025-07-31,4.00,4.00,3.92,3.9300,495544,195572500,2.49;2025-07-30,4.02,4.02,3.98,3.9900,515500,205718600,2.59;2025-07-29,4.05,4.07,4.00,4.0400,723867,290958200,3.64;2025-07-28,4.13,4.14,4.06,4.0800,878791,358142700,4.42;2025-07-25,4.08,4.21,4.07,4.1700,1633194,678499000,8.21;2025-07-24,4.03,4.07,4.03,4.0700,519531,210598600,2.61;2025-07-23,4.06,4.07,4.03,4.0300,443745,179630600,2.23;2025-07-22,4.11,4.11,4.04,4.0600,482519,195971000,2.43;2025-07-21,4.08,4.11,4.05,4.1100,618494,253128900,3.11;2025-07-18,4.06,4.12,4.05,4.0600,467315,190370800,2.35;2025-07-17,4.03,4.07,4.03,4.0600,383408,155434400,1.93;2025-07-16,3.99,4.09,3.98,4.0600,511367,207567000,2.57;2025-07-15,4.06,4.08,3.96,4.0000,885981,354421200,4.46;2025-07-14,4.12,4.13,4.09,4.1000,375465,154243300,1.89;2025-07-11,4.10,4.12,4.06,4.1100,491107,200824700,2.47;2025-07-10,4.08,4.15,4.06,4.1000,512842,210723900,2.58;2025-07-09,4.13,4.13,4.08,4.0800,454776,186454800,2.29;2025-07-08,4.09,4.14,4.07,4.1300,491742,201768800,2.47;2025-07-07,4.07,4.10,4.05,4.1000,384470,156703200,1.93;2025-07-04,4.15,4.15,4.08,4.0900,482573,198271100,2.43;2025-07-03,4.13,4.17,4.13,4.1500,395617,163899400,1.99;2025-07-02,4.19,4.19,4.13,4.1400,504385,209053700,2.54;2025-07-01,4.17,4.24,4.15,4.1900,570837,239437900,2.87;2025-06-30,4.16,4.18,4.16,4.1700,507665,211649000,2.55;2025-06-27,4.18,4.20,4.13,4.1600,555382,231294300,2.79;2025-06-26,4.19,4.28,4.17,4.1700,839040,353767900,4.22;2025-06-25,4.19,4.20,4.13,4.2000,772259,322009900,3.88;2025-06-24,4.09,4.20,4.08,4.1900,688977,287225800,3.46;2025-06-23,4.00,4.11,3.97,4.1100,567066,230399000,2.85;2025-06-20,4.11,4.15,4.03,4.0400,767588,312524400,3.86;2025-06-19,4.15,4.24,4.11,4.1400,845313,352865800,4.25;2025-06-18,4.24,4.26,4.15,4.1800,788786,329776700,3.97;2025-06-17,4.22,4.31,4.19,4.2700,911026,386584500,4.58;2025-06-16,4.18,4.28,4.18,4.2600,938479,397836400,4.72;2025-06-13,4.40,4.42,4.24,4.2400,1798015,772290900,9.04;2025-06-12,4.49,4.67,4.42,4.4900,2456390,1115857700,12.35;2025-06-11,4.65,4.66,4.46,4.4900,3647144,1659234600,18.34