[{"seq":674007681,"ctime":1768380429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674007681.shtml","title":"ST\u60e0\u4f26\u8d22\u52a1\u9020\u5047\u88ab\u7f5a300\u4e07 \u5e7f\u53d1\u57fa\u91d1\u4e2d\u4fe1\u8bc1\u5238\u8d44\u7ba1\u6301\u80a1","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300460,"type":"news"},{"seq":674007371,"ctime":1768379867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674007371.shtml","title":"\u8fde\u7eed\u4e24\u5e74\u8d22\u52a1\u9020\u5047\uff0cA\u80a1\u4e00\u516c\u53f8\u88ab\u91cd\u7f5a1140\u4e07\uff0c\u5e74\u51856\u5bb6\u516c\u53f8\u96c6\u4f53\u88ab\u67e5","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300460,"type":"news"},{"seq":673999838,"ctime":1768358836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/673999838.shtml","title":"\u4ee5\u8d22\u52a1\u9020\u5047\u63a9\u76d6\u8d44\u91d1\u5360\u7528\uff1f\u76d1\u7ba1\u5f00\u51fa\u5343\u4e07\u7ea7\u7f5a\u5355\u2192","source":"\u91d1\u878d\u65f6\u62a5","author":"\u6768\u6bc5","stocks":300460,"type":"news"},{"seq":673999607,"ctime":1768358236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/673999607.shtml","title":"9\u59296\u5f20\u7f5a\u5355\uff01\u76d1\u7ba1\u52a8\u771f\u683c\uff1a\u7f5a\u516c\u53f8\u66f4\u8981\u7f5a\u5230\u4eba","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300460,"type":"news"},{"seq":673985425,"ctime":1768308029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673985425.shtml","title":"\u5f00\u5e746\u5f20\u7f5a\u5355\u63ed\u5f00A\u80a1\u76d1\u7ba1\u65b0\u5e38\u6001\uff1a\u7f5a\u5230\u201c\u75bc\u201d\uff0c\u66f4\u8981\u8ffd\u5230\u201c\u4eba\u201d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300460,"type":"news"},{"seq":673974258,"ctime":1768296416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673974258.shtml","title":"\u56e0\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4\uff0c\u60e0\u4f26\u6676\u4f53\u53ca\u5b9e\u63a7\u4eba\u7b49\u88ab\u7f5a1140\u4e07","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":300460,"type":"news"},{"seq":673965737,"ctime":1768273758,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673965737.shtml","title":"\u5e7f\u4e1c\u60e0\u4f26\u6676\u4f53\u88ab\u7f5a300\u4e07\uff0c\u8d23\u4efb\u4eba\u5171\u88ab\u7f5a840\u4e07\uff0c\u6d89\u5e74\u62a5\u865a\u5047\u8bb0\u8f7d\u7b49","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300460,"type":"news"},{"seq":673954160,"ctime":1768233759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673954160.shtml","title":"300460\uff0c\u91cd\u78c5\u7f5a\u5355\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u6668\u66e6","stocks":300460,"type":"news"},{"seq":673953151,"ctime":1768225959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673953151.shtml","title":"20CM\u516d\u8fde\u677f\u5fd7\u7279\u65b0\u6750\u505c\u724c\u6838\u67e5 \u836f\u660e\u5eb7\u5fb7\u51c0\u5229\u6da6\u8d85190\u4ebf","source":"\u8d22\u95fb","stocks":300460,"type":"yidong","yidong":"1"},{"seq":673782681,"ctime":1767690777,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673782681.shtml","title":"\u8d4b\u80fd\u672a\u6765\uff0c\u60e0\u4f26\u6676\u4f53\u52a9\u529b\u5b57\u8282\u8c46\u5305AI\u773c\u955c\u65b0\u4f53\u9a8c","source":"\u60e0\u4f26\u6676\u4f53\u5b98\u5fae","stocks":300460,"type":"news"},{"seq":673732885,"ctime":1767578147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673732885.shtml","title":"\u4e13\u8bbf\u96f7\u9e1f\u521b\u59cb\u4eba\u674e\u5b8f\u4f1f\uff1a\u5145\u8bdd\u8d39\u9001\u773c\u955c\u65f6\u4ee3\u5c06\u81f3 \u201c\u767e\u955c\u5927\u6218\u201d90%\u53c2\u4e0e\u8005\u65e0\u5b9e\u8d28\u610f\u4e49","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300460,"type":"news"},{"seq":673671284,"ctime":1767171855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673671284.shtml","title":"2026\u5e74 \u4e2d\u56fd\u5546\u4e1a\u822a\u5929\u201c\u5143\u5e74\u201d","source":"\u8d22\u95fb","stocks":300460,"type":"news"},{"seq":673632787,"ctime":1767089232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673632787.shtml","title":"\u4e24\u90e8\u95e8\uff1a2026\u5e74\u4e2a\u4eba\u6d88\u8d39\u8005\u8d2d\u4e70\u624b\u673a\u3001\u5e73\u677f\u3001\u667a\u80fd\u624b\u8868\u624b\u73af\u3001\u667a\u80fd\u773c\u955c\u7b494\u7c7b\u4ea7\u54c1 \u6309\u4ea7\u54c1\u9500\u552e\u4ef7\u683c\u768415%\u7ed9\u4e88\u8865\u8d34","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300460,"type":"news"},{"seq":673620028,"ctime":1767058090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673620028.shtml","title":"\u538b\u7535\u6676\u4f53\u534e\u5357\u8054\u8c0a\u4f1a\u6b63\u5f0f\u6210\u7acb\uff0c\u60e0\u4f26\u6676\u4f53\u4e0e\u4e1a\u754c\u5171\u542f\u4ea7\u4e1a\u534f\u540c\u53d1\u5c55\u65b0\u7bc7\u7ae0","source":"\u60e0\u4f26\u6676\u4f53\u5b98\u5fae","stocks":300460,"type":"yidong"},{"seq":673211555,"ctime":1765790897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673211555.shtml","title":"\u60e0\u4f26\u6676\u4f53\uff1a\u4ee5\u9ad8\u7a33\u9891\u63a7\u82af\uff0c\u8d4b\u80fd\u5149\u901a\u4fe1\u9ad8\u901f\u672a\u6765","source":"\u60e0\u4f26\u6676\u4f53\u5b98\u5fae","stocks":300460,"type":"yidong"},{"seq":673161662,"ctime":1765525842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673161662.shtml","title":"ST\u60e0\u4f2612\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300460,"type":"yidong"},{"seq":673127543,"ctime":1765426904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673127543.shtml","title":"\u8d22\u52a1\u7206\u96f7\uff0c300460\u201c\u4e00\u201d\u5b57\u8dcc\u505c\uff01\u4f4e\u7a7a\u7ecf\u6d4e\u8fce\u653f\u7b56\u5229\u597d\uff0c6\u53ea\u7ee9\u4f18\u6982\u5ff5\u80a1\u4e25\u91cd\u6ede\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":300460,"type":"news","yidong":"1"},{"seq":673086583,"ctime":1765292630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673086583.shtml","title":"\u5e74\u62a5\u865a\u5047\u8bb0\u8f7d\uff01300460\uff0c\u505c\u724c\u4e00\u5929\uff0c12\u670811\u65e5\u8d77\u88ab\u201cST\u201d\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":300460,"type":"news"},{"seq":673086517,"ctime":1765291991,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673086517.shtml","title":"A\u80a1\u518d\u73b0\u5343\u4e07\u5143\u7f5a\u5355\uff01\u60e0\u4f26\u6676\u4f53\u8fde\u7eed\u4e24\u5e74\u8d22\u52a1\u9020\u5047\uff0c\u5c06\u88ab\u5b9e\u65bdST","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":300460,"type":"news"},{"seq":673084811,"ctime":1765284828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673084811.shtml","title":"\u60e0\u4f26\u6676\u4f53\uff1a\u56e02021\u5e74\u30012022\u5e74\u5e74\u5ea6\u62a5\u544a\u5b58\u5728\u865a\u5047\u8bb0\u8f7d \u516c\u53f8\u80a1\u7968\u88ab\u5b9e\u65bd\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300460,"type":"news"},{"seq":673067833,"ctime":1765266667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673067833.shtml","title":"\u60e0\u4f26\u6676\u4f5312\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300460,"type":"yidong"},{"seq":673063298,"ctime":1765249955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673063298.shtml","title":"\u5143\u4ef6\u677f\u5757\u6301\u7eed\u8d70\u5f3a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300460,"type":"news"},{"seq":673051801,"ctime":1765198329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673051801.shtml","title":"\u60e0\u4f26\u6676\u4f53\uff1a\u516c\u53f8\u4ea7\u54c1TCXO\u5df2\u7ecf\u5e94\u7528\u4e8e\u536b\u661f\u901a\u4fe1\u53ca\u5317\u6597\u5bfc\u822a\u9886\u57df","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300460,"type":"yidong"},{"seq":55186711,"ctime":1764864078,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251205\/55186711.shtml","title":"\u60e0\u4f26\u6676\u4f53\uff1a\u5173\u4e8e\u6ce8\u9500\u5408\u8425\u516c\u53f8\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300460,"type":"notice"},{"seq":672852199,"ctime":1764554986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672852199.shtml","title":"AI\u773c\u955c\u6982\u5ff5\u80a1\u65e9\u76d8\u8d70\u5f3a\uff0c\u5e7f\u548c\u901a\u5927\u6da815%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300460,"type":"news"},{"seq":672618135,"ctime":1763625063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672618135.shtml","title":"\u60e0\u4f26\u6676\u4f5311\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300460,"type":"yidong","yidong":"1"},{"seq":672558222,"ctime":1763453444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672558222.shtml","title":"\u60e0\u4f26\u6676\u4f53\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651109.93\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300460,"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":300460,"type":"news"},{"seq":672153576,"ctime":1761884169,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672153576.shtml","title":"\u60e0\u4f26\u6676\u4f53\u518d\u83b7\u201c\u84dd\u70b9\u5956\u201d\u521b\u65b0\u7a81\u7834\u5956\uff0c\u4ee5\u79d1\u6280\u5b9e\u529b\u5f15\u9886\u6676\u4f53\u6676\u632f\u884c\u4e1a\u53d1\u5c55","source":"\u60e0\u4f26\u6676\u4f53\u5b98\u5fae","stocks":300460,"type":"yidong"},{"seq":54649199,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54649199.shtml","title":"\u60e0\u4f26\u6676\u4f53\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300460,"type":"notice"},{"seq":671975325,"ctime":1761267858,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671975325.shtml","title":"\u60e0\u4f26\u6676\u4f53\u4eae\u76f8\u98de\u4e66\u5cf0\u4f1a\uff0c\u4ee5\u7cbe\u51c6\u9891\u7387\u9a71\u52a8AI\u672a\u6765","source":"\u60e0\u4f26\u6676\u4f53\u5b98\u5fae","stocks":300460,"type":"news"},{"seq":671345022,"ctime":1758594533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671345022.shtml","title":"\u518d\u83b7\u8ba4\u53ef\uff01\u60e0\u4f26\u6676\u4f53\u8363\u83b7\u4e2d\u56fd\u7535\u5b50\u5143\u4ef6\u884c\u4e1a\u534f\u4f1a\u79d1\u6280\u8fdb\u6b65\u5956","source":"\u60e0\u4f26\u6676\u4f53\u5b98\u5fae","stocks":300460,"type":"yidong"},{"seq":671064221,"ctime":1757580485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671064221.shtml","title":"\u60e0\u4f26\u6676\u4f53\u8d8a\u5357NEPCON\u5c55\u70ed\u5ea6\u6301\u7eed\uff0c\u5171\u63a2\u884c\u4e1a\u65b0\u673a\u9047\uff01","source":"\u60e0\u4f26\u6676\u4f53\u5b98\u5fae","stocks":300460,"type":"yidong"},{"seq":670832066,"ctime":1756805246,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670832066.shtml","title":"\u8d4b\u80fd AI \u4e0e\u5149\u901a\u4fe1\uff1a\u60e0\u4f26\u6676\u4f53\u9ad8\u57fa\u9891\u5de5\u827a\u4ea7\u54c1\uff0c\u5b9a\u4e49\u6027\u80fd\u65b0\u57fa\u51c6","source":"\u60e0\u4f26\u6676\u4f53\u5b98\u5fae","stocks":300460,"type":"yidong"},{"seq":53976977,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53976977.shtml","title":"\u60e0\u4f26\u6676\u4f53\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300460,"type":"notice"},{"seq":53977037,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53977037.shtml","title":"\u60e0\u4f26\u6676\u4f53\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300460,"type":"notice"},{"seq":669978176,"ctime":1753776655,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669978176.shtml","title":"\u60e0\u4f26\u6676\u4f53\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651614.89\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300460,"type":"yidong"}]

2026-01-16,8.53,8.84,8.47,8.7100,128230,110797200,4.57;2026-01-15,8.62,8.71,8.42,8.5200,130952,111645900,4.66;2026-01-14,8.85,9.25,8.61,8.7000,218824,195861700,7.79;2026-01-13,9.01,9.35,8.68,8.9100,205606,184196300,7.32;2026-01-12,8.29,9.50,8.29,9.0200,318094,282162600,11.33;2026-01-09,8.09,8.21,8.00,8.1800,138616,112191800,4.94;2026-01-08,7.76,8.03,7.75,7.9600,93718,73995400,3.34;2026-01-07,7.88,7.92,7.78,7.8100,93375,73296100,3.33;2026-01-06,7.84,7.99,7.78,7.8200,111360,87450500,3.97;2026-01-05,7.69,7.86,7.62,7.8200,90238,70096400,3.21;2025-12-31,7.66,7.76,7.56,7.6700,89903,68777900,3.20;2025-12-30,7.76,7.81,7.63,7.6800,117619,90413200,4.19;2025-12-29,7.85,7.97,7.76,7.8200,145033,113628200,5.16;2025-12-26,8.13,8.20,8.03,8.0300,122423,99260000,4.36;2025-12-25,8.07,8.17,8.04,8.1100,72742,58986500,2.59;2025-12-24,7.96,8.11,7.93,8.1100,77476,62282400,2.76;2025-12-23,8.17,8.21,7.92,7.9700,120341,96680800,4.29;2025-12-22,8.25,8.33,8.17,8.1800,101461,83589100,3.61;2025-12-19,8.22,8.36,8.18,8.3000,94542,78096700,3.37;2025-12-18,8.10,8.63,8.08,8.2200,161773,135282400,5.76;2025-12-17,7.96,8.28,7.76,8.2500,192469,154078500,6.85;2025-12-16,8.30,8.51,8.04,8.0500,184589,151928700,6.57;2025-12-15,8.25,8.62,8.02,8.4300,276930,229282000,9.86;2025-12-12,8.38,8.75,8.20,8.4400,493387,416422300,17.57;2025-12-11,9.06,9.06,9.06,9.0600,17716,16050700,0.63;2025-12-09,10.70,11.66,10.61,11.3300,492762,551359800,17.55;2025-12-08,10.24,10.88,10.18,10.7000,211072,223434500,7.52;2025-12-05,10.61,10.62,10.01,10.3600,189137,193935200,6.74;2025-12-04,10.80,10.83,10.51,10.7100,221440,235473600,7.89;2025-12-03,10.42,11.00,10.37,11.0000,351360,380949400,12.51;2025-12-02,10.44,10.88,10.39,10.5100,162541,171287200,5.79;2025-12-01,10.23,10.68,10.20,10.5800,230676,242354800,8.21;2025-11-28,10.34,10.35,10.09,10.1400,127089,129324200,4.53;2025-11-27,10.26,10.59,10.02,10.3600,178052,183902800,6.34;2025-11-26,10.56,10.57,10.21,10.2800,194969,201754800,6.94;2025-11-25,10.41,10.82,10.36,10.6400,260633,277265000,9.28;2025-11-24,10.37,10.57,10.20,10.5000,250841,261007300,8.93;2025-11-21,10.36,10.79,10.20,10.3800,317495,331241700,11.31;2025-11-20,9.83,11.28,9.76,10.6200,428329,455030800,15.25;2025-11-19,10.15,10.16,9.68,9.6800,91113,89464300,3.24;2025-11-18,9.90,10.22,9.85,10.0800,115921,116818600,4.13;2025-11-17,9.87,9.97,9.76,9.9600,59333,58522800,2.11;2025-11-14,9.64,9.95,9.64,9.8200,65074,64051800,2.32;2025-11-13,9.65,9.76,9.57,9.7400,42590,41181200,1.52;2025-11-12,9.77,9.77,9.59,9.6400,41924,40461100,1.49;2025-11-11,9.71,9.85,9.69,9.7400,46729,45692200,1.66;2025-11-10,9.64,9.75,9.64,9.7100,43628,42304400,1.55;2025-11-07,9.63,9.68,9.57,9.6600,42956,41338100,1.53;2025-11-06,9.67,9.78,9.53,9.6600,44085,42402400,1.57;2025-11-05,9.61,9.77,9.53,9.6800,59720,57767300,2.13;2025-11-04,9.68,9.69,9.52,9.6100,47330,45439500,1.69;2025-11-03,9.55,9.72,9.46,9.7100,56678,54433300,2.02;2025-10-31,9.54,9.62,9.41,9.5500,47147,45017200,1.68;2025-10-30,9.58,9.58,9.41,9.4700,57960,54992700,2.06;2025-10-29,9.88,9.89,9.52,9.5800,83396,80335400,2.97;2025-10-28,9.70,9.90,9.60,9.8900,69125,67854400,2.46;2025-10-27,9.70,9.78,9.57,9.7200,77825,75370900,2.77;2025-10-24,9.49,9.73,9.45,9.6500,75366,72511700,2.68;2025-10-23,9.38,9.49,9.27,9.4900,50123,46905500,1.78;2025-10-22,9.39,9.50,9.27,9.4200,47032,44251500,1.67;2025-10-21,9.19,9.38,9.14,9.3800,50470,46988400,1.80;2025-10-20,9.07,9.17,9.01,9.1400,49773,45309600,1.77;2025-10-17,9.17,9.22,8.90,8.9100,62810,56775800,2.24;2025-10-16,9.33,9.33,9.15,9.1700,53676,49465100,1.91;2025-10-15,9.33,9.48,9.23,9.3200,57687,53872600,2.05;2025-10-14,9.51,9.62,9.23,9.3000,70860,66959900,2.52;2025-10-13,9.20,9.49,8.81,9.4800,80054,74221800,2.85;2025-10-10,9.51,9.55,9.33,9.4500,86417,81492300,3.08;2025-10-09,9.66,9.74,9.55,9.5500,75961,73292100,2.71;2025-09-30,9.77,9.80,9.54,9.5600,84626,81305800,3.01;2025-09-29,9.77,9.86,9.56,9.6800,73032,70897200,2.60;2025-09-26,9.96,10.00,9.80,9.8000,54349,53690900,1.94;2025-09-25,10.21,10.22,9.96,9.9800,69724,70263200,2.48;2025-09-24,9.83,10.20,9.71,10.2000,94580,94863800,3.37;2025-09-23,9.96,10.02,9.45,9.8200,99605,96309400,3.55;2025-09-22,10.00,10.07,9.86,9.9600,73162,72914000,2.61;2025-09-19,10.14,10.28,10.01,10.1000,74413,75268300,2.65;2025-09-18,10.35,10.47,10.02,10.1000,106630,109296200,3.80;2025-09-17,10.38,10.44,10.26,10.3400,75459,78167900,2.69;2025-09-16,10.10,10.35,10.05,10.3500,75080,77064400,2.67;2025-09-15,10.28,10.28,10.08,10.1400,57021,57891900,2.03;2025-09-12,10.30,10.32,10.11,10.1800,76984,78641000,2.74;2025-09-11,9.92,10.27,9.82,10.2700,102494,103772700,3.65;2025-09-10,9.88,10.03,9.88,9.9200,52093,51933100,1.86;2025-09-09,10.06,10.18,9.80,9.8800,79941,79489800,2.85;2025-09-08,10.15,10.24,10.03,10.1100,77108,78005500,2.75;2025-09-05,9.90,10.18,9.78,10.1600,90739,91078300,3.23;2025-09-04,9.93,10.12,9.75,9.8500,99434,99171700,3.54;2025-09-03,10.35,10.42,9.89,9.9500,109858,111016500,3.91;2025-09-02,10.77,10.78,10.16,10.3300,147614,152828900,5.26;2025-09-01,10.65,10.98,10.58,10.7800,145066,156599400,5.17;2025-08-29,11.12,11.36,10.49,10.5400,255807,273723000,9.11;2025-08-28,11.23,11.51,10.83,11.4000,149947,168138200,5.34;2025-08-27,11.73,11.81,11.18,11.1900,154584,178390400,5.50;2025-08-26,11.55,11.83,11.47,11.7700,125805,147138400,4.48;2025-08-25,11.72,11.78,11.50,11.6100,167971,195473200,5.98;2025-08-22,11.78,11.90,11.60,11.7000,157713,184909500,5.62;2025-08-21,11.88,12.28,11.70,11.7800,230242,274555900,8.20;2025-08-20,11.72,11.76,11.52,11.7600,124177,144567600,4.42;2025-08-19,11.57,11.75,11.49,11.6800,161037,187306500,5.73;2025-08-18,11.30,11.76,11.29,11.6200,203604,235999100,7.25;2025-08-15,10.88,11.21,10.88,11.1600,102116,113541600,3.64;2025-08-14,11.28,11.29,10.89,10.9100,125003,138200500,4.45;2025-08-13,11.34,11.45,11.21,11.2700,102096,115331300,3.64;2025-08-12,11.38,11.42,11.23,11.3300,92984,105254700,3.31;2025-08-11,11.11,11.39,11.11,11.3600,113719,128210100,4.05;2025-08-08,11.24,11.28,11.04,11.0900,88851,98805400,3.16;2025-08-07,11.26,11.37,11.15,11.3000,121058,136331800,4.31;2025-08-06,11.16,11.27,11.07,11.2700,117856,132344500,4.20;2025-08-05,10.98,11.27,10.97,11.2000,138196,153983600,4.92;2025-08-04,10.73,10.98,10.66,10.9800,75046,81562400,2.67;2025-08-01,10.75,10.91,10.67,10.8000,76932,83049900,2.74;2025-07-31,10.96,11.18,10.73,10.7900,114698,125838400,4.08;2025-07-30,11.23,11.26,10.91,11.0300,108619,119793700,3.87;2025-07-29,11.13,11.22,11.00,11.2000,126599,140703800,4.51;2025-07-28,10.98,11.25,10.80,11.1800,166051,184018300,5.91;2025-07-25,10.72,10.98,10.62,10.9300,131915,142871900,4.70;2025-07-24,10.64,10.77,10.62,10.7100,73410,78511600,2.61;2025-07-23,10.70,10.74,10.57,10.5900,80390,85510400,2.86;2025-07-22,11.05,11.09,10.66,10.7200,159486,171952600,5.68;2025-07-21,11.08,11.16,10.91,11.0500,134412,148408300,4.79;2025-07-18,11.27,11.36,10.97,11.0600,226497,251014700,8.07