[{"seq":672891872,"ctime":1764655756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672891872.shtml","title":"\u5409\u5cf0\u4f4e\u7a7a\u79d1\u6280\uff08\u5929\u6d25\uff09\u6709\u9650\u516c\u53f8\u6210\u7acb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300022,"type":"yidong"},{"seq":672851507,"ctime":1764552964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672851507.shtml","title":"\u96f6\u552e\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u8d6b\u7f8e\u96c6\u56e2\u3001\u8302\u4e1a\u5546\u4e1a\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300022,"type":"news"},{"seq":672819448,"ctime":1764322668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672819448.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u62df5000\u4e07\u5143\u6295\u8d44\u8bbe\u7acb\u5168\u8d44\u5b50\u516c\u53f8\u5409\u5cf0\u4f4e\u7a7a\u79d1\u6280\uff08\u76d0\u57ce\uff09\u6709\u9650\u516c\u53f8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300022,"type":"news"},{"seq":672810775,"ctime":1764307028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672810775.shtml","title":"\u5409\u5cf0\u79d1\u6280\u6210\u7acb\u4f4e\u7a7a\u79d1\u6280\u516c\u53f8 \u542b\u65e0\u4eba\u98de\u884c\u5668\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300022,"type":"yidong"},{"seq":672784768,"ctime":1764236321,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672784768.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u5b9a\u589e\u4e8b\u9879\u7684\u63a8\u8fdb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300022,"type":"yidong"},{"seq":672540640,"ctime":1763384223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672540640.shtml","title":"\u4f4e\u7a7a\u57fa\u5efa\u5bc6\u96c6\u62db\u6807 \u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u62ab\u9732\u6700\u65b0\u52a8\u6001","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300022,"type":"news"},{"seq":672518529,"ctime":1763350736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672518529.shtml","title":"\u5409\u5cf0\u79d1\u6280\u5728\u6e56\u5317\u6210\u7acb\u4f4e\u7a7a\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300022,"type":"yidong"},{"seq":672487831,"ctime":1763111846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487831.shtml","title":"\u53f2\u4e0a\u6700\u957f\u201c\u53cc11\u201d \u53ef\u7b97\u8fc7\u5b8c\u4e86\uff01","source":"\u8d22\u95fb","stocks":300022,"type":"news"},{"seq":672364089,"ctime":1762769701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672364089.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u62df\u8bbe\u7acb\u4f4e\u7a7a\u4ea7\u4e1a\u6295\u8d44\u8fd0\u8425\u5e73\u53f0\u5409\u5cf0\u4f4e\u7a7a\uff08\u5929\u6d25\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300022,"type":"news"},{"seq":672363767,"ctime":1762768748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672363767.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u62df\u4ee55000\u4e07\u5143\u51fa\u8d44\u6210\u7acb\u5168\u8d44\u5b50\u516c\u53f8\u5409\u5cf0\u4f4e\u7a7a\u79d1\u6280\uff08\u5929\u6d25\uff09\u6709\u9650\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300022,"type":"yidong"},{"seq":54605991,"ctime":1761494850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251027\/54605991.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300022,"type":"notice"},{"seq":671870037,"ctime":1760964583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671870037.shtml","title":"\u5409\u5cf0\u79d1\u6280\u906d\u80a1\u4e1c\u738b\u65b0\u660e\u518d\u5ea6\u51cf\u6301 \u7cfb\u516c\u53f8\u9996\u6b21\u516c\u5f00\u53d1\u884c\u65f6\u5b9e\u63a7\u4eba","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300022,"type":"news"},{"seq":671857246,"ctime":1760954117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671857246.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u80a1\u4e1c\u738b\u65b0\u660e\u3001\u738b\u7ea2\u8273\u53ca\u4e00\u81f4\u884c\u52a8\u4eba\u5c71\u5357\u795e\u5b87\u8ba1\u5212\u51cf\u6301\u4e0d\u8d85\u8fc73%\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300022,"type":"news"},{"seq":671857185,"ctime":1760953978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671857185.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u738b\u65b0\u660e\u7b49\u62df\u51cf\u63013.00%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300022,"type":"yidong"},{"seq":671131614,"ctime":1757906326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671131614.shtml","title":"\u96f6\u552e\u677f\u5757\u5c40\u90e8\u62c9\u5347\uff0c\u4e09\u6c5f\u8d2d\u7269\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300022,"type":"yidong"},{"seq":670916604,"ctime":1757041543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670916604.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u62df\u8bbe\u7acb\u5409\u5cf0\u822a\u7a7a\uff0c\u4f5c\u4e3a\u4f4e\u7a7a\u4ea7\u4e1a\u6295\u8d44\u8fd0\u8425\u5e73\u53f0","source":"\u65b0\u4eac\u62a5","stocks":300022,"type":"news"},{"seq":670892672,"ctime":1756982272,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670892672.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u62df\u4ee55000\u4e07\u5143\u8bbe\u7acb\u5168\u8d44\u5b50\u516c\u53f8\u5409\u5cf0\u822a\u7a7a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300022,"type":"yidong"},{"seq":670882565,"ctime":1756950416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670882565.shtml","title":"\u96f6\u552e\u677f\u5757\u5feb\u901f\u62c9\u5347\uff0c\u6b65\u6b65\u9ad8\u7b49\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300022,"type":"news"},{"seq":670828664,"ctime":1756799998,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670828664.shtml","title":"\u5409\u5cf0\u79d1\u6280\u4e8c\u5b63\u5ea6\u8425\u6536\u4e0b\u6ed1\u671f\u672b\u5b58\u8d27\u589e\u81f38\u4ebf\u5143 \u65b0\u4efb\u63a7\u80a1\u80a1\u4e1c\u6240\u6301\u80a1\u6743\u5168\u90e8\u8d28\u62bc","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300022,"type":"news"},{"seq":670826491,"ctime":1756792480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670826491.shtml","title":"\u8054\u5408\u98de\u673a\u5b9e\u63a7\u4eba\u90e8\u5206\u6301\u80a1\u88ab\u51bb\u7ed3 \u521a\u201c\u8d37\u6b3e\u201d\u5165\u4e3b\u5409\u5cf0\u79d1\u6280","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300022,"type":"news"},{"seq":53883951,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53883951.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300022,"type":"notice"},{"seq":53884143,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53884143.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300022,"type":"notice"},{"seq":670605258,"ctime":1756086773,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670605258.shtml","title":"\u96f6\u552e\u677f\u5757\u9707\u8361\u8d70\u9ad8\uff0c\u6d59\u6c5f\u4e1c\u65e5\u6da8\u505c\u521b\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300022,"type":"news"},{"seq":670489393,"ctime":1755607551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670489393.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u8463\u4e8b\u957f\u9ec4\u857e\u7b49\u96c6\u4f53\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300022,"type":"news"},{"seq":670237252,"ctime":1754639620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237252.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u6da80.74%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.37%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300022,"type":"yidong"},{"seq":670145239,"ctime":1754381460,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670145239.shtml","title":"\u5409\u5cf0\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652361.34\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300022,"type":"yidong"},{"seq":669542202,"ctime":1752141780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669542202.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u62df\u4ee5716.25\u4e07\u5143\u6536\u8d2d\u805a\u529b\u5b9e\u4e1a5.2913%\u7684\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300022,"type":"yidong"},{"seq":669406493,"ctime":1751615637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669406493.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u8dcc-0.26%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.67%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300022,"type":"yidong"},{"seq":669294837,"ctime":1751325833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669294837.shtml","title":"\u51cf\u6301\u5468\u62a5\uff1a\u5355\u5468\u62df\u51cf\u6301\u8d85\u767e\u4ebf \u79d1\u5927\u667a\u80fd\u3001\u5929\u94f6\u673a\u7535\u5927\u989d\u5957\u73b0","source":"\u6295\u8d44\u5feb\u62a5","stocks":300022,"type":"news"},{"seq":669095356,"ctime":1750666299,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669095356.shtml","title":"\u5409\u5cf0\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651388.21\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300022,"type":"yidong"},{"seq":669052710,"ctime":1750407082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669052710.shtml","title":"\u5409\u5cf0\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651144.03\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300022,"type":"yidong"},{"seq":669051332,"ctime":1750406348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669051332.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u8dcc-2.43%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.92%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300022,"type":"news"},{"seq":669048070,"ctime":1750393402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669048070.shtml","title":"\u5409\u5cf0\u79d1\u6280\u7b49\u6210\u7acb\u73b0\u4ee3\u519c\u4e1a\u53d1\u5c55\u65b0\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300022,"type":"yidong"}]

2025-12-09,8.19,8.20,8.03,8.0600,105127,85003200,2.13;2025-12-08,8.20,8.23,8.14,8.1800,54202,44373300,1.10;2025-12-05,8.17,8.22,8.15,8.2200,51090,41809500,1.03;2025-12-04,8.22,8.28,8.12,8.2000,82470,67619000,1.67;2025-12-03,8.20,8.32,8.16,8.2400,136879,112753700,2.77;2025-12-02,8.31,8.31,8.15,8.2200,81901,67133500,1.66;2025-12-01,8.20,8.55,8.20,8.3400,171815,143927900,3.48;2025-11-28,8.24,8.30,8.13,8.1900,108708,88993800,2.20;2025-11-27,8.26,8.29,8.15,8.2600,50156,41301200,1.01;2025-11-26,8.30,8.31,8.13,8.2200,70445,57852100,1.43;2025-11-25,8.40,8.46,8.22,8.2600,98980,82288200,2.00;2025-11-24,8.32,8.60,8.30,8.3500,101461,85230700,2.05;2025-11-21,8.33,8.43,8.13,8.3200,125283,103799700,2.53;2025-11-20,8.45,8.45,8.29,8.3300,73924,61813200,1.50;2025-11-19,8.50,8.58,8.38,8.4100,127470,107762300,2.58;2025-11-18,8.73,8.73,8.52,8.5300,144835,124023100,2.93;2025-11-17,8.59,8.74,8.40,8.6000,134085,115356900,2.71;2025-11-14,8.98,9.08,8.65,8.6700,274823,242159300,5.56;2025-11-13,8.75,9.43,8.74,9.0800,398331,364766400,8.06;2025-11-12,8.83,9.05,8.77,8.8100,128060,113762300,2.59;2025-11-11,8.70,8.86,8.58,8.8100,190097,165446900,3.85;2025-11-10,8.66,8.69,8.58,8.6100,81716,70425500,1.65;2025-11-07,8.57,8.67,8.53,8.6000,69509,59816800,1.41;2025-11-06,8.71,8.74,8.58,8.6100,87466,75342300,1.77;2025-11-05,8.70,8.77,8.64,8.7000,77043,67061200,1.56;2025-11-04,8.80,8.90,8.71,8.7500,107537,94535500,2.18;2025-11-03,8.86,8.88,8.68,8.8000,125149,109945400,2.53;2025-10-31,8.74,8.96,8.71,8.8600,163080,144705100,3.30;2025-10-30,8.60,8.98,8.57,8.7400,222299,194927100,4.50;2025-10-29,8.53,8.67,8.43,8.6100,178671,152961500,3.62;2025-10-28,8.61,8.65,8.52,8.5500,86048,73755700,1.74;2025-10-27,8.45,8.77,8.44,8.5900,183624,158492000,3.72;2025-10-24,8.50,8.57,8.43,8.5000,90119,76433500,1.82;2025-10-23,8.50,8.50,8.39,8.4800,106451,89718700,2.15;2025-10-22,8.57,8.62,8.45,8.5000,91270,77600700,1.85;2025-10-21,8.76,8.79,8.57,8.6000,134940,116387600,2.73;2025-10-20,8.82,8.86,8.66,8.7800,95556,83870000,1.93;2025-10-17,8.95,8.95,8.68,8.7600,164019,144296700,3.32;2025-10-16,8.95,9.01,8.85,8.8800,139684,124497900,2.83;2025-10-15,8.93,9.01,8.78,8.9300,148258,132023400,3.00;2025-10-14,8.77,9.18,8.63,8.9000,256017,227377100,5.18;2025-10-13,8.48,8.83,8.34,8.7600,225238,193979700,4.56;2025-10-10,8.58,8.93,8.55,8.7700,205729,180592400,4.16;2025-10-09,8.54,8.72,8.40,8.6400,171634,147690400,3.47;2025-09-30,8.54,8.67,8.51,8.5100,121175,103925100,2.45;2025-09-29,8.52,8.56,8.31,8.5600,128831,109044000,2.61;2025-09-26,8.55,8.65,8.44,8.5400,111171,95354400,2.25;2025-09-25,8.70,8.88,8.52,8.5700,166290,143680300,3.36;2025-09-24,8.47,8.78,8.42,8.7400,167641,145526400,3.39;2025-09-23,8.82,8.85,8.41,8.4900,149283,127557800,3.02;2025-09-22,8.75,8.96,8.72,8.8000,178101,157402100,3.60;2025-09-19,8.64,8.82,8.57,8.7100,130126,112672800,2.63;2025-09-18,8.53,8.87,8.53,8.6400,227837,198182500,4.61;2025-09-17,8.58,8.67,8.50,8.5500,113597,97434100,2.30;2025-09-16,8.69,8.71,8.51,8.6000,150069,129239400,3.04;2025-09-15,8.46,8.78,8.46,8.6700,219867,190894400,4.45;2025-09-12,8.44,8.51,8.37,8.4700,118612,100178000,2.40;2025-09-11,8.35,8.48,8.21,8.4600,124247,104205900,2.51;2025-09-10,8.29,8.46,8.28,8.3500,71178,59420100,1.44;2025-09-09,8.32,8.55,8.25,8.3700,125099,104687400,2.53;2025-09-08,8.55,8.57,8.31,8.3600,140613,118187800,2.85;2025-09-05,8.43,8.67,8.04,8.5300,252700,211800400,5.11;2025-09-04,8.00,8.39,7.96,8.2200,164818,135905400,3.33;2025-09-03,8.33,8.39,7.99,8.0100,174495,141539600,3.53;2025-09-02,8.48,8.53,8.25,8.3200,150837,125928800,3.05;2025-09-01,8.61,8.63,8.06,8.4800,205309,173248400,4.15;2025-08-29,8.63,8.73,8.54,8.6100,171394,147792900,3.47;2025-08-28,8.73,8.81,8.48,8.7200,228189,197670200,4.62;2025-08-27,9.09,9.34,8.71,8.7300,225689,202388300,4.57;2025-08-26,8.93,9.19,8.75,9.0900,251511,226594100,5.09;2025-08-25,8.60,9.18,8.58,8.9300,427825,383765900,8.66;2025-08-22,8.61,8.64,8.46,8.5900,154417,131824100,3.12;2025-08-21,8.76,8.89,8.58,8.6000,229620,198934400,4.65;2025-08-20,8.68,9.26,8.62,8.7600,418700,373603100,8.47;2025-08-19,8.60,8.67,8.46,8.5500,122652,104683400,2.48;2025-08-18,8.66,8.80,8.55,8.5500,194063,167966500,3.93;2025-08-15,8.55,8.65,8.48,8.6100,110212,94455700,2.23;2025-08-14,8.80,8.94,8.54,8.5600,137278,119072000,2.78;2025-08-13,8.87,8.94,8.75,8.8300,169852,150194200,3.44;2025-08-12,9.00,9.00,8.82,8.8900,138381,123057400,2.80;2025-08-11,9.02,9.11,8.81,8.9900,150932,135400800,3.05;2025-08-08,8.84,9.12,8.80,9.0400,213794,191666200,4.33;2025-08-07,8.71,8.93,8.69,8.8400,175837,155371000,3.56;2025-08-06,9.05,9.30,8.60,8.7700,248509,219918000,5.03;2025-08-05,8.57,8.91,8.52,8.9100,236351,206505400,4.78;2025-08-04,8.40,8.70,8.23,8.6000,149459,127427800,3.02;2025-08-01,8.30,8.69,8.28,8.4700,226149,192515000,4.58;2025-07-31,8.30,8.54,8.24,8.3000,146902,122740600,2.97;2025-07-30,8.31,8.39,8.25,8.3500,127235,105749200,2.57;2025-07-29,8.50,8.51,8.20,8.3700,200766,166800300,4.06;2025-07-28,8.53,8.64,8.38,8.4500,149543,126661800,3.03;2025-07-25,8.70,8.72,8.44,8.5300,214568,183361100,4.34;2025-07-24,8.79,8.84,8.62,8.6800,153381,133390600,3.10;2025-07-23,8.85,8.88,8.45,8.7300,346483,301327000,7.01;2025-07-22,9.33,9.50,8.82,8.9400,433817,396599600,8.78;2025-07-21,8.88,8.99,8.74,8.9200,179296,159264600,3.63;2025-07-18,9.01,9.15,8.87,8.9200,161910,145170400,3.28;2025-07-17,8.80,9.15,8.72,9.0500,192996,173109100,3.90;2025-07-16,9.05,9.10,8.66,8.8000,171926,152307200,3.48;2025-07-15,9.19,9.25,9.02,9.0300,104767,95365900,2.12;2025-07-14,9.24,9.37,9.02,9.1900,130867,120440600,2.65;2025-07-11,8.99,9.27,8.91,9.2400,183428,166725400,3.71;2025-07-10,9.54,9.54,8.90,8.9900,279907,254107300,5.66;2025-07-09,9.75,9.85,9.40,9.6700,208359,199835200,4.22;2025-07-08,9.83,10.14,9.65,9.7500,270841,265246600,5.48;2025-07-07,9.61,10.11,9.58,9.7700,251629,247755600,5.09;2025-07-04,9.66,9.80,9.37,9.6100,207975,197948100,4.21;2025-07-03,9.34,9.64,9.29,9.5800,225986,214128800,4.57;2025-07-02,9.32,9.53,9.26,9.3900,191856,179758500,3.88;2025-07-01,8.85,9.45,8.83,9.4000,329094,304269700,6.66;2025-06-30,8.92,9.13,8.67,8.8400,192583,170726600,3.90;2025-06-27,8.58,9.05,8.51,8.9000,234383,207234000,4.74;2025-06-26,8.70,8.75,8.51,8.5700,144482,124516100,2.92;2025-06-25,8.85,8.87,8.62,8.7000,166973,146096400,3.38;2025-06-24,8.70,8.90,8.61,8.8000,207724,182311700,4.20;2025-06-23,8.63,8.68,8.32,8.6600,157972,134819400,3.20;2025-06-20,8.33,8.77,8.24,8.6400,259150,222387000,5.24;2025-06-19,8.56,8.56,8.27,8.2700,233357,196444500,4.72;2025-06-18,8.58,8.64,8.42,8.5900,158858,135529400,3.21;2025-06-17,8.79,9.05,8.54,8.5800,227962,198833800,4.61;2025-06-16,8.10,8.82,8.08,8.8100,365134,311889300,7.39;2025-06-13,8.10,8.19,8.06,8.1500,105257,85458300,2.13;2025-06-12,8.01,8.29,7.97,8.1500,155504,126511700,3.15;2025-06-11,8.00,8.09,7.97,8.0100,91624,73586400,1.85