[{"seq":673030124,"ctime":1765173000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673030124.shtml","title":"\u6d77\u5ce1\u4e24\u5cb8\u677f\u5757\u6301\u7eed\u8d70\u5f3a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300051,"type":"news"},{"seq":55110583,"ctime":1764518668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251201\/55110583.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u51cf\u5c11\u6ce8\u518c\u8d44\u672c\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300051,"type":"notice"},{"seq":672722455,"ctime":1764065488,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672722455.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a\u62df\u6ce8\u9500\u589e\u503c\u7535\u4fe1\u4e1a\u52a1\u7ecf\u8425\u8bb8\u53ef\u8bc1\u90e8\u5206\u4e1a\u52a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300051,"type":"news"},{"seq":54963773,"ctime":1763481977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251119\/54963773.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u80a1\u4efd\u4e0a\u5e02\u6d41\u901a\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300051,"type":"notice"},{"seq":54846261,"ctime":1762790777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251111\/54846261.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300051,"type":"notice"},{"seq":54846299,"ctime":1762790668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251111\/54846299.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u95002024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300051,"type":"notice"},{"seq":54846263,"ctime":1762790668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251111\/54846263.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a\u5317\u4eac\u4e2d\u4f26\uff08\u6210\u90fd\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u740f\u5347\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u3001\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300051,"type":"notice"},{"seq":54678899,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54678899.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300051,"type":"notice"},{"seq":671765411,"ctime":1760537438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671765411.shtml","title":"\u8fde\u4e8f17\u5b63\uff01\u5149\u4f0f\u9ed1\u9a6c\u5e03\u5c40\u50a8\u80fd\u53d7\u632b","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":300051,"type":"news"},{"seq":671765057,"ctime":1760536241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671765057.shtml","title":"\u6536\u8d2d\u5174\u50a8\u4e16\u7eaa\u544a\u5439 \u4e8f\u635f\u4e2d\u7684\u740f\u5347\u79d1\u6280\u79f0\u4ecd\u5c06\u5173\u6ce8\u5e76\u8d2d\u673a\u4f1a","source":"\u65b0\u4eac\u62a5","stocks":300051,"type":"news"},{"seq":671733447,"ctime":1760454023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671733447.shtml","title":"300051\uff0c\u7ec8\u6b62\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff01\u6d89\u53ca\u4e2d\u5174\u7cfb\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":300051,"type":"news"},{"seq":671720102,"ctime":1760438304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671720102.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a\u7ec8\u6b62\u8d2d\u4e70\u5174\u50a8\u4e16\u7eaa69.71%\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300051,"type":"news"},{"seq":54447659,"ctime":1760025868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251010\/54447659.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u51cf\u5c11\u6ce8\u518c\u8d44\u672c\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300051,"type":"notice"},{"seq":671289777,"ctime":1758296989,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671289777.shtml","title":"\u201c\u5149\u4f0f\u8de8\u754c\u8005\u201d\u740f\u5347\u79d1\u6280\u7ec8\u6b62\u4e00\u6761HJT\u7535\u6c60\u751f\u4ea7\u7ebf\u8bbe\u5907\u91c7\u8d2d \u9884\u8ba1\u6709\u6548\u964d\u4f4e\u8d1f\u503a\u53ca\u672a\u6765\u507f\u503a\u98ce\u9669","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300051,"type":"news"},{"seq":671278682,"ctime":1758282013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671278682.shtml","title":"\u91c7\u8d2d\u7ec8\u6b62\uff01\u5149\u4f0f\u8de8\u754c\u4f01\u4e1aGW\u7ea7\u5408\u540c\u65b0\u8fdb\u5c55","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":300051,"type":"yidong"},{"seq":670753419,"ctime":1756454960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670753419.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u740f\u5347\u79d1\u6280(300051)\u65b0\u5f52\u7c7b\u4e8e\u5149\u4f0f\u6982\u5ff5-HJT\u7535\u6c60\u7ec6\u5206\u65b9\u5411","source":"\u6982\u5ff5\u901a\u77e5","author":"\u6982\u5ff5\u901a\u77e5","stocks":300051,"type":"yidong"},{"seq":53871195,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53871195.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300051,"type":"notice"},{"seq":53871289,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53871289.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300051,"type":"notice"},{"seq":670654654,"ctime":1756205195,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670654654.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f5016.19\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300051,"type":"yidong"},{"seq":53543481,"ctime":1754582777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250808\/53543481.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u80a1\u4efd\u4e0a\u5e02\u6d41\u901a\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300051,"type":"notice"},{"seq":670161914,"ctime":1754437497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670161914.shtml","title":"A\u80a1\u80a1\u7968\u56de\u8d2d\u4e00\u89c8\uff1a14\u5bb6\u516c\u53f8\u62ab\u9732\u56de\u8d2d\u8fdb\u5c55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300051,"type":"news"},{"seq":53492677,"ctime":1754323577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250805\/53492677.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300051,"type":"notice"},{"seq":53492673,"ctime":1754323468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250805\/53492673.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u95002024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300051,"type":"notice"},{"seq":53492681,"ctime":1754323468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250805\/53492681.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a\u5317\u4eac\u4e2d\u4f26\uff08\u6210\u90fd\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u740f\u5347\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u3001\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300051,"type":"notice"},{"seq":670075230,"ctime":1754036054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075230.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a\u63a7\u80a1\u5b59\u516c\u53f8\u7709\u5c71\u740f\u5347\u589e\u8d44\u6269\u80a1\u5f15\u5165\u6295\u8d44\u8005","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300051,"type":"yidong"},{"seq":53400163,"ctime":1753718777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250729\/53400163.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5269\u4f59\u9884\u7559\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300051,"type":"notice"},{"seq":53399133,"ctime":1753718637,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250729\/53399133.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300051,"type":"notice"},{"seq":669807762,"ctime":1753170668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669807762.shtml","title":"\u740f\u5347\u79d1\u628007\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300051,"type":"yidong"},{"seq":669701345,"ctime":1752738730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669701345.shtml","title":"\u740f\u5347\u79d1\u628007\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300051,"type":"yidong"},{"seq":669539695,"ctime":1752135355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669539695.shtml","title":"\u740f\u5347\u79d1\u6280\uff1a\u7709\u5c71\u740f\u5347\u62df\u5f15\u5165\u6295\u8d44\u8005\u589e\u8d446000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300051,"type":"yidong"},{"seq":668978866,"ctime":1750210654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668978866.shtml","title":"\u5149\u4f0f\u8bbe\u5907\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u901a\u6da6\u88c5\u5907\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300051,"type":"news"}]

2025-12-09,7.46,7.68,7.26,7.4000,345724,255813100,9.40;2025-12-08,6.88,7.87,6.87,7.4400,470061,347274000,12.78;2025-12-05,6.66,7.14,6.64,6.8800,134960,92374700,3.67;2025-12-04,6.93,6.93,6.65,6.6600,100278,67619400,2.73;2025-12-03,7.11,7.12,6.87,6.9200,125106,86905800,3.40;2025-12-02,6.99,7.28,6.86,7.1000,176011,124664100,4.79;2025-12-01,6.93,7.13,6.86,6.9900,115489,80875600,3.14;2025-11-28,6.94,6.97,6.84,6.9300,46260,31903300,1.26;2025-11-27,6.88,6.93,6.81,6.8900,48862,33605700,1.33;2025-11-26,7.00,7.12,6.85,6.8800,80022,55671400,2.18;2025-11-25,6.92,7.09,6.92,7.0000,84171,59065900,2.29;2025-11-24,6.64,6.97,6.62,6.9000,101548,68912900,2.76;2025-11-21,6.83,6.99,6.58,6.6200,91827,61801900,2.50;2025-11-20,7.01,7.05,6.83,6.9300,72155,49952000,1.96;2025-11-19,7.13,7.15,6.95,7.0100,80406,56412900,2.19;2025-11-18,7.19,7.19,7.04,7.1300,74113,52610900,2.02;2025-11-17,7.10,7.24,7.00,7.1900,111897,80032200,3.04;2025-11-14,6.93,7.27,6.87,7.0900,128757,91763100,3.50;2025-11-13,6.96,7.03,6.90,6.9700,62657,43675400,1.70;2025-11-12,7.07,7.13,6.86,6.9600,92265,64269000,2.51;2025-11-11,7.06,7.18,6.97,7.1100,99368,70738800,2.70;2025-11-10,7.02,7.09,6.95,7.0100,78729,55347900,2.14;2025-11-07,6.86,7.04,6.84,6.9800,70673,49255700,1.92;2025-11-06,7.00,7.02,6.85,6.8900,85321,58901500,2.32;2025-11-05,6.86,7.05,6.85,7.0200,106632,74390400,2.90;2025-11-04,6.90,6.97,6.80,6.9300,100058,68976500,2.72;2025-11-03,6.80,6.90,6.77,6.8900,95969,65578900,2.61;2025-10-31,6.53,6.97,6.53,6.8300,156486,106725500,4.26;2025-10-30,6.78,6.81,6.50,6.5500,117214,77563700,3.19;2025-10-29,6.85,6.92,6.80,6.8400,75418,51652900,2.05;2025-10-28,6.79,6.94,6.73,6.8900,88038,60239200,2.39;2025-10-27,6.78,6.86,6.73,6.7900,65800,44698400,1.79;2025-10-24,6.72,6.78,6.67,6.7600,68312,46058200,1.86;2025-10-23,6.61,6.80,6.59,6.7500,89703,60187000,2.44;2025-10-22,6.55,6.64,6.50,6.6200,72559,47787200,1.97;2025-10-21,6.42,6.58,6.36,6.5600,102359,66549000,2.78;2025-10-20,6.26,6.43,6.21,6.4200,108911,69082100,2.96;2025-10-17,6.40,6.41,6.18,6.1900,92229,57789800,2.51;2025-10-16,6.52,6.52,6.29,6.3100,119172,75584900,3.24;2025-10-15,6.73,6.73,6.42,6.5200,209515,136979000,5.70;2025-10-14,6.86,7.02,6.78,6.8400,91823,63375900,2.50;2025-10-13,6.67,6.91,6.55,6.8200,66812,45202400,1.82;2025-10-10,6.93,7.01,6.84,6.9600,67908,46971400,1.85;2025-10-09,6.98,6.98,6.81,6.9200,70109,48287700,1.91;2025-09-30,7.02,7.06,6.92,6.9500,61533,42790500,1.67;2025-09-29,6.95,7.04,6.78,6.9900,63614,44206000,1.73;2025-09-26,6.98,7.10,6.88,6.9500,67065,46750200,1.82;2025-09-25,7.04,7.06,6.91,6.9700,72055,50247400,1.96;2025-09-24,6.98,7.09,6.87,7.0600,81740,57103400,2.22;2025-09-23,6.87,7.26,6.86,7.0200,133951,94081200,3.64;2025-09-22,6.98,6.98,6.76,6.8700,66874,45792800,1.82;2025-09-19,7.08,7.09,6.95,6.9900,65754,46028700,1.79;2025-09-18,7.20,7.27,7.01,7.0800,135913,97047800,3.70;2025-09-17,7.49,7.49,7.28,7.3200,133631,98281900,3.63;2025-09-16,7.28,7.30,7.19,7.2900,78041,56583800,2.12;2025-09-15,7.23,7.30,7.18,7.2500,67978,49090600,1.85;2025-09-12,7.30,7.34,7.20,7.2600,66543,48371300,1.81;2025-09-11,7.22,7.30,7.06,7.3000,92581,66597300,2.52;2025-09-10,7.22,7.26,7.13,7.2300,80430,57785200,2.19;2025-09-09,7.31,7.37,7.20,7.2200,76886,55817000,2.09;2025-09-08,7.37,7.39,7.22,7.3000,104390,75984400,2.84;2025-09-05,7.13,7.37,7.13,7.3600,136594,99566800,3.71;2025-09-04,7.05,7.27,7.00,7.1000,113258,81229700,3.08;2025-09-03,7.27,7.31,6.98,7.0600,104524,74494300,2.84;2025-09-02,7.44,7.58,7.21,7.2600,108532,79797300,2.95;2025-09-01,7.31,7.48,7.23,7.4300,95146,70257700,2.59;2025-08-29,7.37,7.41,7.25,7.3000,95162,69456800,2.59;2025-08-28,7.40,7.52,7.10,7.3900,158033,115949800,4.30;2025-08-27,7.74,7.80,7.38,7.3900,182742,138937000,4.97;2025-08-26,7.74,7.86,7.69,7.7700,107568,83902500,2.93;2025-08-25,7.94,7.94,7.72,7.7800,175606,136940400,4.78;2025-08-22,7.84,7.91,7.77,7.9100,187976,147548200,5.11;2025-08-21,7.79,7.93,7.77,7.8400,202318,158367800,5.50;2025-08-20,7.70,7.97,7.70,7.8900,313001,246186000,8.51;2025-08-19,7.76,7.76,7.63,7.6600,136649,104911500,3.72;2025-08-18,7.69,7.78,7.63,7.7400,189177,145789900,5.14;2025-08-15,7.51,7.67,7.45,7.6400,168851,128301200,4.59;2025-08-14,7.51,7.54,7.30,7.5100,181592,134990400,4.94;2025-08-13,7.55,7.56,7.43,7.5100,109014,81625200,2.96;2025-08-12,7.66,7.66,7.45,7.5100,111900,84093500,3.04;2025-08-11,7.55,7.65,7.50,7.6200,135169,102512100,3.70;2025-08-08,7.66,7.67,7.51,7.5300,132230,100063300,3.62;2025-08-07,7.69,7.71,7.57,7.6400,130480,99647800,3.57;2025-08-06,7.71,7.80,7.64,7.7100,154006,118684100,4.21;2025-08-05,7.75,7.80,7.63,7.7300,176149,135671100,4.82;2025-08-04,7.65,7.80,7.51,7.7700,238430,182923900,6.52;2025-08-01,7.38,7.77,7.34,7.7400,332623,252629300,9.10;2025-07-31,7.44,7.54,7.30,7.3200,167678,124025000,4.59;2025-07-30,7.62,7.67,7.45,7.5200,160274,120518100,4.38;2025-07-29,7.51,7.68,7.36,7.6100,248911,187150100,6.81;2025-07-28,7.50,7.56,7.43,7.5500,169649,127534000,4.64;2025-07-25,7.67,7.70,7.46,7.4600,278825,209618000,7.63;2025-07-24,7.61,7.74,7.50,7.7100,319005,243200100,8.72;2025-07-23,7.75,8.24,7.64,7.7100,525040,412640700,14.36;2025-07-22,7.52,8.03,7.33,7.8800,636506,490821900,17.41;2025-07-21,7.59,7.66,7.44,7.5200,429977,323706100,11.76;2025-07-18,7.35,7.99,7.32,7.7000,768090,590692800,21.01;2025-07-17,7.05,8.35,7.03,7.7000,1036678,838450200,28.35;2025-07-16,7.03,7.05,6.88,6.9600,80874,56321600,2.21;2025-07-15,7.13,7.15,6.89,6.9200,114268,79708400,3.12;2025-07-14,7.18,7.22,7.06,7.1600,101456,72271900,2.77;2025-07-11,7.40,7.45,7.08,7.2000,147233,105641600,4.03;2025-07-10,7.08,7.24,7.04,7.1700,144167,103026800,3.94;2025-07-09,7.12,7.18,7.03,7.0600,107562,76131400,2.94;2025-07-08,6.86,7.10,6.78,7.1000,183006,128059800,5.00;2025-07-07,6.69,6.89,6.68,6.8500,134485,91824600,3.68;2025-07-04,6.87,6.99,6.66,6.7300,144912,98098300,3.96;2025-07-03,6.95,7.00,6.78,6.8700,226283,154651800,6.19;2025-07-02,7.07,7.40,6.97,6.9900,395086,282442100,10.80;2025-07-01,7.21,7.25,7.01,7.1000,85089,60430000,2.33;2025-06-30,7.06,7.27,7.06,7.2100,102673,73461700,2.81;2025-06-27,7.02,7.13,6.99,7.0300,67359,47520800,1.84;2025-06-26,7.05,7.13,6.95,7.0200,73533,51844300,2.01;2025-06-25,7.14,7.14,6.94,7.0600,79397,55771200,2.17;2025-06-24,6.99,7.06,6.88,7.0500,83799,58782500,2.29;2025-06-23,6.73,6.98,6.64,6.8900,93590,64138400,2.56;2025-06-20,6.78,7.11,6.71,6.8000,139144,95388300,3.81;2025-06-19,7.07,7.07,6.73,6.7800,83632,57468700,2.29;2025-06-18,7.09,7.18,6.98,7.0200,59180,41639800,1.62;2025-06-17,7.24,7.32,7.10,7.1200,86093,61789100,2.35;2025-06-16,6.90,7.22,6.85,7.2000,108294,76956500,2.96;2025-06-13,7.11,7.17,6.86,6.9000,89157,62113900,2.44;2025-06-12,7.25,7.25,7.10,7.1500,79707,57127400,2.18;2025-06-11,7.30,7.41,7.26,7.2800,78488,57480400,2.15