[{"seq":672321596,"ctime":1762503057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672321596.shtml","title":"\u5411\u65e5\u8475\uff1a\u6f33\u5dde\u516e\u749e\u6750\u6599\u79d1\u6280\u6709\u9650\u516c\u53f8\u6ce8\u518c\u5730\u5740\u4f4d\u4e8e\u798f\u5efa\u7701\u6f33\u5dde\u5e02","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300111,"type":"yidong"},{"seq":54621737,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54621737.shtml","title":"\u5411\u65e5\u8475\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300111,"type":"notice"},{"seq":672026476,"ctime":1761553471,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672026476.shtml","title":"\u5411\u65e5\u8475\u4eca\u65e520cm\u6da8\u505c\uff0c5\u5bb6\u673a\u6784\u4e13\u7528\u5e2d\u4f4d\u51c0\u4e70\u51651.87\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300111,"type":"news"},{"seq":672025012,"ctime":1761551445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672025012.shtml","title":"\u5411\u65e5\u847510\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300111,"type":"yidong"},{"seq":671885335,"ctime":1761017771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671885335.shtml","title":"\u4eca\u5e74\u6d41\u611f\u5b63\u6bd2\u682a\u4e0e\u53bb\u5e74\u4e0d\u540c \u6d41\u611f\u6982\u5ff5\u76d8\u4e2d\u5f02\u52a8 \u7279\u4e00\u836f\u4e1a\u6da8\u505c","source":"\u8d22\u95fb","stocks":300111,"type":"news"},{"seq":671884771,"ctime":1761015858,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671884771.shtml","title":"\u6d41\u611f\u3001\u7ef4\u751f\u7d20\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u7279\u4e00\u836f\u4e1a\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300111,"type":"news"},{"seq":671783820,"ctime":1760609349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671783820.shtml","title":"\u5411\u65e5\u8475\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8 \u7ecf\u8425\u60c5\u51b5\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300111,"type":"yidong"},{"seq":671750610,"ctime":1760518820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671750610.shtml","title":"\u5411\u65e5\u847510\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300111,"type":"yidong"},{"seq":671451215,"ctime":1758873143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671451215.shtml","title":"\u5411\u65e5\u847509\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300111,"type":"yidong"},{"seq":671444252,"ctime":1758850374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671444252.shtml","title":"\u5236\u836f\u677f\u5757\u76d8\u521d\u4e0b\u632b\uff0c\u5411\u65e5\u8475\u5927\u8dcc10%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300111,"type":"news"},{"seq":671420954,"ctime":1758794402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671420954.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u82af\u7247\u6982\u5ff5\u65b0\u589e\u7535\u5b50\u7279\u6c14\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":300111,"type":"yidong"},{"seq":671417000,"ctime":1758786785,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671417000.shtml","title":"\u5411\u65e5\u847509\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300111,"type":"yidong"},{"seq":671414601,"ctime":1758780170,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671414601.shtml","title":"\u51c6\u5907\u8de8\u754c\u534a\u5bfc\u4f53\u7684\u8fd9\u5bb6\u533b\u836f\u516c\u53f8\uff0c\u4e3a\u4f55\u80fd\u8fce\u67653\u4e2a\u6da8\u505c\uff1f","source":"\u6295\u8d44\u65f6\u62a5","stocks":300111,"type":"news"},{"seq":671403353,"ctime":1758755131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671403353.shtml","title":"\u62bc\u6ce8\u534a\u5bfc\u4f53 \u5411\u65e5\u8475\u8fde\u65a920CM\u6da8\u505c","source":"\u6bcf\u65e5\u5546\u62a5","stocks":300111,"type":"news"},{"seq":671383586,"ctime":1758700359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671383586.shtml","title":"\u5411\u65e5\u847509\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300111,"type":"yidong"},{"seq":671377232,"ctime":1758678811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671377232.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u201c\u624e\u5806\u201d\u8de8\u754c\u70ed\u95e8\u8d5b\u9053","source":"\u6df1\u5733\u5546\u62a5","stocks":300111,"type":"news"},{"seq":671350236,"ctime":1758613960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671350236.shtml","title":"\u5411\u65e5\u847509\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300111,"type":"yidong"},{"seq":671333758,"ctime":1758552722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671333758.shtml","title":"\u62ab\u9732\u91cd\u7ec4\u9884\u6848\u540e \u5411\u65e5\u8475\u80a1\u4ef722\u65e5\u201c20CM\u201d\u6da8\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":300111,"type":"news"},{"seq":671317838,"ctime":1758537028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671317838.shtml","title":"300111\uff0c\u201c\u4e00\u201d\u5b57\u6da8\u505c\uff01\u65b0\u578b\u56fa\u6001\u7535\u6c60\u95ee\u4e16\uff0c\u591a\u5bb6\u516c\u53f8\u900f\u9732\u6700\u65b0\u8fdb\u5c55","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":300111,"type":"news"},{"seq":671311968,"ctime":1758527629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671311968.shtml","title":"20cm\u4e00\u5b57\u6da8\u505c\uff01\u836f\u4f01\u5411\u65e5\u8475\u8de8\u754c\u534a\u5bfc\u4f53\uff0c\u62df\u6536\u8d2d\u516e\u749e\u6750\u6599100%\u80a1\u6743","source":"\u65f6\u4ee3\u5468\u62a5","stocks":300111,"type":"news"},{"seq":671311802,"ctime":1758527470,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671311802.shtml","title":"\u5411\u65e5\u847509\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300111,"type":"yidong"},{"seq":671310054,"ctime":1758523887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671310054.shtml","title":"\u5411\u65e5\u8475\u62df\u8d2d\u4e70\u516e\u749e\u6750\u6599\u53ca\u8d1d\u5f97\u836f\u4e1a\u80a1\u6743\uff0c\u80a1\u7968\u660e\u8d77\u590d\u724c","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":300111,"type":"news"},{"seq":671306671,"ctime":1758508859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671306671.shtml","title":"\u5411\u65e5\u8475\u62ab\u9732\u8d44\u4ea7\u91cd\u7ec4\u9884\u6848\uff0c\u4eca\u8d77\u590d\u724c","source":"\u65b0\u4eac\u62a5","stocks":300111,"type":"news"},{"seq":671304688,"ctime":1758504927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671304688.shtml","title":"\u5316\u5b66\u5236\u836f\u677f\u5757\u76d8\u521d\u8d70\u9ad8\uff0c\u5411\u65e5\u847520cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300111,"type":"news"},{"seq":671299502,"ctime":1758482225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671299502.shtml","title":"\u5411\u65e5\u8475\u6b32\u8de8\u754c\u534a\u5bfc\u4f53\u9886\u57df \u80a1\u4ef7\u63d0\u524d\u5f02\u52a8\u8c01\u5728\u62a2\u7b79\uff1f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300111,"type":"news"},{"seq":670889171,"ctime":1756973477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670889171.shtml","title":"\u5411\u65e5\u8475\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51658806.92\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300111,"type":"yidong"},{"seq":670859435,"ctime":1756885902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670859435.shtml","title":"\u5411\u65e5\u847509\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300111,"type":"yidong"},{"seq":53959715,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53959715.shtml","title":"\u5411\u65e5\u8475\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300111,"type":"notice"},{"seq":53959827,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53959827.shtml","title":"\u5411\u65e5\u8475\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300111,"type":"notice"},{"seq":670441207,"ctime":1755504678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670441207.shtml","title":"\u5411\u65e5\u8475\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651318.20\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300111,"type":"yidong"},{"seq":670401906,"ctime":1755245462,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401906.shtml","title":"\u5411\u65e5\u8475\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651323.92\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300111,"type":"yidong"},{"seq":670276882,"ctime":1754899854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670276882.shtml","title":"\u5411\u65e5\u8475\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656194.27\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300111,"type":"yidong"},{"seq":670237866,"ctime":1754640698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237866.shtml","title":"\u5411\u65e5\u8475\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51659000.05\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300111,"type":"yidong"},{"seq":670237196,"ctime":1754639538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237196.shtml","title":"\u5411\u65e5\u847508\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300111,"type":"yidong"},{"seq":670114679,"ctime":1754295050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670114679.shtml","title":"\u5411\u65e5\u8475\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653325.23\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300111,"type":"yidong"},{"seq":669876928,"ctime":1753351327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669876928.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u670824\u65e5\u591a\u6676\u7845\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":300111,"type":"yidong"},{"seq":668742535,"ctime":1749432721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668742535.shtml","title":"\u5316\u5b66\u5236\u836f\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u6613\u660e\u533b\u836f\u3001\u6602\u5229\u5eb7\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300111,"type":"news"}]

2025-12-10,7.17,7.23,7.05,7.1100,487909,346233800,3.79;2025-12-09,7.51,7.52,7.17,7.2200,679847,495107200,5.28;2025-12-08,7.35,7.54,7.32,7.5100,699922,521921700,5.44;2025-12-05,7.26,7.32,7.06,7.3000,458930,331018100,3.57;2025-12-04,7.38,7.44,7.20,7.2500,709105,515999600,5.51;2025-12-03,7.45,7.88,7.40,7.5600,1106559,848911800,8.60;2025-12-02,7.33,7.46,7.15,7.4100,569975,417936700,4.43;2025-12-01,7.33,7.40,7.26,7.3300,450691,329926700,3.50;2025-11-28,7.30,7.36,7.16,7.3300,470458,341907500,3.65;2025-11-27,7.62,7.64,7.31,7.3400,879909,648880800,6.84;2025-11-26,7.36,8.05,7.30,7.7500,1356821,1049344500,10.54;2025-11-25,7.19,7.46,7.13,7.4000,789408,581071000,6.13;2025-11-24,7.04,7.25,6.94,7.1400,591306,419909800,4.59;2025-11-21,7.26,7.52,7.02,7.0700,782652,569288700,6.08;2025-11-20,7.25,7.47,7.15,7.2900,666109,487482700,5.17;2025-11-19,7.33,7.43,7.14,7.2000,579102,418920400,4.50;2025-11-18,7.63,7.67,7.30,7.3500,869220,643206700,6.75;2025-11-17,7.64,7.85,7.63,7.6900,874334,672679300,6.79;2025-11-14,7.52,8.38,7.49,7.8800,1538069,1228930700,11.95;2025-11-13,7.53,7.82,7.40,7.6600,1000424,762474300,7.77;2025-11-12,7.81,7.88,7.40,7.6000,1089494,823948500,8.46;2025-11-11,7.89,8.08,7.60,7.8600,1075194,840152500,8.35;2025-11-10,7.85,8.09,7.75,7.9600,1040060,823627900,8.08;2025-11-07,8.25,8.26,7.81,7.9000,1632937,1304489700,12.69;2025-11-06,8.90,8.95,8.39,8.4100,2044492,1745925700,15.88;2025-11-05,8.60,9.64,8.50,9.1400,2632291,2423933600,20.45;2025-11-04,8.61,8.98,8.32,8.8500,1885951,1623725300,14.65;2025-11-03,8.68,8.94,8.50,8.7900,1526981,1332601500,11.86;2025-10-31,8.90,9.10,8.63,8.7300,2018882,1793498000,15.68;2025-10-30,9.01,9.12,8.72,8.7600,1398761,1240376700,10.87;2025-10-29,9.40,9.45,8.96,9.1100,1802732,1637740900,14.00;2025-10-28,9.85,9.96,9.07,9.3200,3255576,3054214600,25.29;2025-10-27,8.02,9.43,8.02,9.4300,3281109,2875410800,25.49;2025-10-24,8.26,8.43,7.81,7.8600,1571611,1258208500,12.21;2025-10-23,8.41,8.65,7.80,8.0600,2061622,1674519300,16.02;2025-10-22,8.69,9.59,8.56,8.5800,2507608,2227080800,19.48;2025-10-21,8.58,9.29,8.31,8.9800,2935694,2613731900,22.81;2025-10-20,8.64,9.10,8.30,8.4700,2537119,2202553900,19.71;2025-10-17,8.83,9.38,8.38,8.4900,3106955,2728097300,24.14;2025-10-16,8.11,9.31,7.86,9.0000,4185580,3611699600,32.52;2025-10-15,6.80,8.11,6.77,8.1100,3103486,2380643500,24.11;2025-10-14,6.96,7.25,6.69,6.7600,1837315,1270486800,14.27;2025-10-13,6.56,6.90,6.56,6.8100,1471540,997785300,11.43;2025-10-10,7.51,7.72,6.84,6.9100,2286857,1621143800,17.77;2025-10-09,7.65,8.26,7.54,7.5600,2555075,1991806600,19.85;2025-09-30,7.58,8.28,7.57,7.6500,2829509,2239134600,21.98;2025-09-29,7.66,8.08,7.39,7.5000,3024605,2316880500,23.50;2025-09-26,8.65,8.72,7.53,7.8300,3740742,2941907900,29.06;2025-09-25,9.10,10.28,8.81,9.0000,4848336,4605426200,37.67;2025-09-24,7.08,8.57,7.08,8.5700,3003356,2400326500,23.33;2025-09-23,6.80,7.14,6.00,7.1400,4173224,2749627700,32.42;2025-09-22,5.95,5.95,5.95,5.9500,219552,130633300,1.71;2025-09-05,4.46,5.06,4.36,4.9600,1278148,602580500,9.93;2025-09-04,4.49,4.58,4.32,4.4300,693165,308513400,5.38;2025-09-03,4.48,4.64,4.43,4.5300,1026790,466272500,7.98;2025-09-02,4.63,4.68,4.40,4.4300,1013691,456540700,7.88;2025-09-01,4.52,4.67,4.44,4.5000,1459489,662579100,11.34;2025-08-29,4.01,4.78,3.99,4.6100,2168684,981450200,16.85;2025-08-28,3.85,3.98,3.83,3.9800,441388,172348300,3.43;2025-08-27,4.02,4.04,3.83,3.8500,453459,178848000,3.52;2025-08-26,3.88,4.04,3.85,4.0300,575671,228557000,4.47;2025-08-25,3.90,3.94,3.84,3.8700,355850,138160900,2.76;2025-08-22,3.94,3.94,3.84,3.9200,363458,141352000,2.82;2025-08-21,3.98,4.03,3.92,3.9400,324095,128435800,2.52;2025-08-20,3.96,4.03,3.93,3.9900,303907,120553900,2.36;2025-08-19,4.01,4.06,3.97,3.9800,415712,166803700,3.23;2025-08-18,4.11,4.12,3.98,3.9900,443424,178040600,3.44;2025-08-15,3.92,4.06,3.89,4.0500,517422,205227900,4.02;2025-08-14,4.07,4.27,3.94,3.9400,686954,279477900,5.34;2025-08-13,3.95,4.03,3.91,4.0300,415566,165294100,3.23;2025-08-12,3.98,4.03,3.92,3.9600,437357,173362000,3.40;2025-08-11,3.94,4.08,3.87,4.0100,732855,293393100,5.69;2025-08-08,3.77,3.99,3.75,3.9500,751119,290992000,5.84;2025-08-07,3.82,4.10,3.77,3.8000,1170661,458892700,9.09;2025-08-06,3.66,3.85,3.61,3.8500,751600,281659000,5.84;2025-08-05,3.66,3.73,3.61,3.6700,391320,143428800,3.04;2025-08-04,3.57,3.61,3.48,3.6000,404343,142707700,3.14;2025-08-01,3.50,3.66,3.50,3.6000,498647,179814700,3.87;2025-07-31,3.48,3.63,3.48,3.5200,502136,179055600,3.90;2025-07-30,3.46,3.52,3.44,3.5100,379691,132430200,2.95;2025-07-29,3.51,3.53,3.42,3.4700,274243,94756100,2.13;2025-07-28,3.46,3.53,3.46,3.5000,327756,114797600,2.55;2025-07-25,3.46,3.51,3.44,3.4600,359057,124824700,2.79;2025-07-24,3.37,3.45,3.37,3.4500,253595,86910400,1.97;2025-07-23,3.42,3.46,3.37,3.3900,257150,87642800,2.00;2025-07-22,3.43,3.47,3.40,3.4200,243458,83294600,1.89;2025-07-21,3.39,3.47,3.39,3.4500,282315,96902000,2.19;2025-07-18,3.44,3.45,3.37,3.4100,219081,74323300,1.70;2025-07-17,3.44,3.48,3.41,3.4400,268357,92407500,2.08;2025-07-16,3.40,3.43,3.37,3.4200,180257,61327100,1.40;2025-07-15,3.48,3.49,3.35,3.4000,258042,87525300,2.00;2025-07-14,3.46,3.49,3.43,3.4800,200044,69400300,1.55;2025-07-11,3.44,3.47,3.40,3.4600,207706,71452600,1.61;2025-07-10,3.40,3.48,3.39,3.4300,218943,75327400,1.70;2025-07-09,3.44,3.45,3.39,3.4000,185998,63414800,1.45;2025-07-08,3.38,3.45,3.36,3.4500,262627,89970900,2.04;2025-07-07,3.45,3.45,3.35,3.3700,203095,68709900,1.58;2025-07-04,3.48,3.51,3.42,3.4400,302318,104414000,2.35;2025-07-03,3.34,3.46,3.32,3.4600,338503,115533700,2.63;2025-07-02,3.34,3.39,3.31,3.3600,217456,72659200,1.69;2025-07-01,3.28,3.35,3.27,3.3500,269012,89048400,2.09;2025-06-30,3.26,3.30,3.23,3.2800,182713,59740400,1.42;2025-06-27,3.25,3.31,3.24,3.2500,220945,72192700,1.72;2025-06-26,3.26,3.28,3.23,3.2400,208573,67818900,1.62;2025-06-25,3.31,3.32,3.23,3.2700,230969,75299500,1.79;2025-06-24,3.30,3.35,3.28,3.3000,185372,61501200,1.44;2025-06-23,3.26,3.31,3.23,3.3100,155266,51022600,1.21;2025-06-20,3.29,3.33,3.26,3.2700,145558,47827500,1.13;2025-06-19,3.36,3.38,3.27,3.2900,215754,71470200,1.68;2025-06-18,3.38,3.41,3.34,3.3700,211137,71190200,1.64;2025-06-17,3.48,3.50,3.39,3.4100,225875,77424900,1.75;2025-06-16,3.45,3.49,3.43,3.4500,185465,63993000,1.44;2025-06-13,3.54,3.58,3.42,3.4600,366285,127623000,2.85;2025-06-12,3.55,3.62,3.51,3.5600,316736,112310700,2.46