[{"seq":672913185,"ctime":1764699525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672913185.shtml","title":"\u7a81\u4f20\u5669\u8017\uff0155\u5c81\u4e0a\u5e02\u516c\u53f8\u5b9e\u63a7\u4eba\uff0c\u56e0\u75c5\u901d\u4e16","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5fc6\u5c71","stocks":300658,"type":"news"},{"seq":672896124,"ctime":1764664895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672896124.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd\uff1a\u8463\u4e8b\u3001\u526f\u603b\u7ecf\u7406\u8c22\u5f71\u79cb\u901d\u4e16","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300658,"type":"yidong"},{"seq":672880520,"ctime":1764626439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672880520.shtml","title":"\u5238\u554612\u6708\u201c\u91d1\u80a1\u201d\u540d\u5355\u51fa\u7089 \u770b\u597d\u540e\u5e02\u884c\u60c5\u5411\u4e0a\u7a81\u7834","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u80e1\u96e8","stocks":300658,"type":"news"},{"seq":672880036,"ctime":1764612927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672880036.shtml","title":"24\u5bb6\u5238\u5546\u5df2\u63a8\u8350159\u53ea\u201c\u6536\u5b98\u6708\u201d\u91d1\u80a1","source":"\u8bc1\u5238\u65e5\u62a5","stocks":300658,"type":"news"},{"seq":672816522,"ctime":1764318913,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816522.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u6da82.55%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.15%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300658,"type":"news"},{"seq":672813967,"ctime":1764316325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672813967.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd11\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300658,"type":"yidong"},{"seq":672749858,"ctime":1764143536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672749858.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd11\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300658,"type":"yidong"},{"seq":672679933,"ctime":1763946744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672679933.shtml","title":"\u4e07\u4e30\u5965\u5a01\u76ee\u6807\u4ef7\u6da8\u5e45\u8fd190%\uff1b\u592a\u9633\u80fd\u7b497\u5bb6\u516c\u53f8\u8bc4\u7ea7\u88ab\u8c03\u4f4e","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300658,"type":"news"},{"seq":672649804,"ctime":1763712071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672649804.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u8dcc-4.83%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.93%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300658,"type":"news"},{"seq":672587872,"ctime":1763538729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672587872.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd11\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300658,"type":"yidong"},{"seq":672557123,"ctime":1763452308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672557123.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd11\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300658,"type":"yidong"},{"seq":672522798,"ctime":1763365946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672522798.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd11\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300658,"type":"yidong"},{"seq":672520371,"ctime":1763360065,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672520371.shtml","title":"\u4e2d\u6cf0\u8bc1\u5238\uff1a\u6d77\u5916\u6620\u5c04\u4ea7\u54c1\u5347\u7ea7\u4e0e\u7ade\u4e89\u52a0\u5267 25Q3\u56fd\u4ea7\u4e2a\u62a4\u5236\u9020\u51fa\u6d77\u63d0\u901f","source":"\u667a\u901a\u8d22\u7ecf","stocks":300658,"type":"news"},{"seq":672424799,"ctime":1762933925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672424799.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd11\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300658,"type":"yidong"},{"seq":672324522,"ctime":1762508927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324522.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u8dcc-0.77%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.85%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300658,"type":"news"},{"seq":672236828,"ctime":1762254665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672236828.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd\uff1a\u622a\u81f310\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u5171\u8ba112218\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300658,"type":"yidong"},{"seq":671980279,"ctime":1761275686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671980279.shtml","title":"\u57fa\u91d1\u6700\u65b0\u52a8\u5411\uff1a\u8d70\u8bbf\u8fd916\u5bb6\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300658,"type":"news"},{"seq":671958208,"ctime":1761216747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671958208.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd\uff1a\u7f8e\u56fd\u5b50\u516c\u53f8\u70ed\u98ce\u751f\u4ea7\u7ebf\u9884\u8ba1\u660e\u5e74\u5f00\u59cb\u5546\u4e1a\u5316\u6295\u4ea7","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300658,"type":"yidong"},{"seq":54559997,"ctime":1761149250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251023\/54559997.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300658,"type":"notice"},{"seq":671934687,"ctime":1761137291,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671934687.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f209.1%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300658,"type":"news"},{"seq":671781214,"ctime":1760602782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671781214.shtml","title":"\u7533\u4e07\u5b8f\u6e90\uff1a\u7eba\u670d\u5185\u9700\u590d\u82cf\u6709\u97e7\u6027 \u6237\u5916\u70ed\u6f6e\u5b55\u80b2\u7ed3\u6784\u6027\u673a\u4f1a","source":"\u667a\u901a\u8d22\u7ecf","stocks":300658,"type":"news"},{"seq":671348383,"ctime":1758608514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671348383.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd\uff1a\u6253\u5b54\u70ed\u98ce\u65e0\u7eba\u5e03\u6d77\u5916\u589e\u91cf\u9884\u671f\u8f83\u4e3a\u4e50\u89c2","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300658,"type":"news"},{"seq":671273702,"ctime":1758275906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273702.shtml","title":"2024\u5168\u7403\u975e\u7ec7\u9020\u5e03\u751f\u4ea7\u554640\u5f3a\u53d1\u5e03\uff0c8\u5bb6\u4e2d\u56fd\u4f01\u4e1a\u4e0a\u699c","source":"\u4e2d\u56fd\u4ea7\u4e1a\u7528\u7eba\u7ec7\u54c1\u884c\u4e1a\u534f\u4f1a","stocks":300658,"type":"yidong"},{"seq":671273388,"ctime":1758274997,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273388.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u8dcc-2.30%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.0%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300658,"type":"news"},{"seq":671207873,"ctime":1758101963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671207873.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd\uff1a\u622a\u81f39\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u5171\u8ba116232\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300658,"type":"yidong"},{"seq":671204231,"ctime":1758095585,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671204231.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd09\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300658,"type":"yidong"},{"seq":671098642,"ctime":1757669549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671098642.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u6da80.25%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.27%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300658,"type":"news"},{"seq":670675236,"ctime":1756258797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670675236.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd\uff1a\u62a2\u6293\u5168\u7403\u54c1\u724c\u5ba2\u6237\u4ea7\u54c1\u5347\u7ea7\u673a\u9047 \u4e0a\u534a\u5e74\u8425\u6536\u540c\u6bd4\u589e\u957f26.71%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300658,"type":"news"},{"seq":53866679,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53866679.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300658,"type":"notice"},{"seq":53866515,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53866515.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300658,"type":"notice"},{"seq":670439481,"ctime":1755503692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670439481.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd08\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300658,"type":"yidong"},{"seq":670110288,"ctime":1754284620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670110288.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u6570\u636e\u62ab\u9732\uff0c\u975e\u7ec7\u9020\u5e03\u884c\u4e1a\u5448\u73b0\u5206\u5316\u4e2d\u56de\u6696\u6001\u52bf","source":"\u4e2d\u56fd\u7eba\u7ec7\u54c1\u5546\u4e1a\u534f\u4f1a","author":"\u4e2d\u56fd\u7eba\u7ec7\u62a5","stocks":300658,"type":"news"},{"seq":669996395,"ctime":1753827666,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/669996395.shtml","title":"\u5343\u4ebf\u80b2\u513f\u8865\u8d34\u843d\u5730 \u5a74\u7ae5\u6982\u5ff5\u88ab\u201c\u70b9\u71c3\u201d","source":"\u6bcf\u65e5\u5546\u62a5","stocks":300658,"type":"news"},{"seq":669974655,"ctime":1753766026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669974655.shtml","title":"\u80b2\u513f\u8865\u8d34\u843d\u5730\uff0c\u6bcd\u5a74\u80a1\u5927\u6da8\uff0c\u673a\u6784\u70b9\u51fa\u56db\u5927\u53d7\u76ca\u65b9\u5411","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300658,"type":"news"},{"seq":669970387,"ctime":1753752736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669970387.shtml","title":"\u4e09\u80ce\u6982\u5ff5\u677f\u5757\u96c6\u4f53\u9ad8\u5f00 \u8d1d\u56e0\u7f8e\u7b49\u4e00\u5b57\u6da8\u505c","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300658,"type":"news"},{"seq":669734375,"ctime":1752825455,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734375.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u8dcc-0.60%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300658,"type":"news"},{"seq":669674180,"ctime":1752658868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669674180.shtml","title":"\u5ef6\u6c5f\u80a1\u4efd\uff1a\u622a\u81f36\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u5171\u8ba112646\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300658,"type":"yidong"}]

2025-12-12,11.07,11.98,10.98,11.8800,181895,211397100,8.07;2025-12-11,11.36,11.41,11.06,11.1200,109630,122693600,4.86;2025-12-10,11.70,11.95,11.25,11.3600,148640,170923300,6.59;2025-12-09,11.48,12.20,11.33,11.8700,175293,207812300,7.77;2025-12-08,11.70,11.88,11.43,11.5100,139097,161917200,6.17;2025-12-05,11.65,12.13,11.37,11.7200,148841,173585800,6.60;2025-12-04,11.64,11.89,11.37,11.5500,147282,170750500,6.53;2025-12-03,11.99,12.18,11.72,11.8900,168950,201601300,7.49;2025-12-02,11.63,12.25,11.46,12.2300,202514,239403900,8.98;2025-12-01,11.86,11.92,11.40,11.7200,197195,230263300,8.74;2025-11-28,11.01,12.00,10.86,11.9700,265506,304049700,11.77;2025-11-27,10.46,11.33,10.46,11.2500,273356,299503500,12.12;2025-11-26,10.30,10.80,10.20,10.5800,195344,205354000,8.66;2025-11-25,10.45,10.45,10.07,10.2700,124526,127841600,5.52;2025-11-24,10.02,10.46,9.71,10.2900,222144,225869500,9.85;2025-11-21,10.35,10.56,9.70,9.8100,206237,206435300,9.15;2025-11-20,10.36,10.68,10.07,10.3100,219376,226709800,9.73;2025-11-19,10.47,10.66,10.15,10.3900,277688,288072300,12.31;2025-11-18,10.22,11.05,9.85,10.8900,399746,417813700,17.73;2025-11-17,9.48,10.84,9.46,10.6000,403610,415955500,17.90;2025-11-14,9.76,9.88,9.56,9.6000,130043,125795700,5.77;2025-11-13,9.90,9.98,9.48,9.7000,235914,229387800,10.46;2025-11-12,8.90,10.38,8.84,9.9700,328207,319242400,14.55;2025-11-11,9.07,9.10,8.80,8.8900,71630,63898300,3.18;2025-11-10,9.12,9.14,8.76,9.1400,134231,119908300,5.95;2025-11-07,8.92,9.31,8.88,9.1500,122437,112067800,5.43;2025-11-06,8.95,9.15,8.86,8.9400,103579,93011000,4.59;2025-11-05,8.84,9.05,8.84,8.9500,76856,68811800,3.41;2025-11-04,9.03,9.15,8.78,8.9400,108461,97070800,4.81;2025-11-03,8.77,9.16,8.68,9.0700,143967,130043000,6.38;2025-10-31,8.81,8.94,8.68,8.7000,74512,65682500,3.30;2025-10-30,8.66,8.92,8.60,8.8000,109071,95858700,4.84;2025-10-29,8.65,8.74,8.42,8.6600,107499,92453200,4.77;2025-10-28,8.95,8.95,8.63,8.7100,120585,105477900,5.35;2025-10-27,8.68,9.08,8.53,8.8100,215880,189907800,9.57;2025-10-24,8.84,8.85,8.37,8.4600,168376,144952000,7.47;2025-10-23,8.40,8.61,7.77,8.5800,175493,146432500,7.78;2025-10-22,8.45,8.52,8.22,8.4700,94896,79714900,4.21;2025-10-21,8.21,8.49,8.07,8.4800,120369,100439900,5.34;2025-10-20,8.29,8.45,8.10,8.1600,117913,96915200,5.23;2025-10-17,8.10,8.35,7.99,8.1800,161657,132059000,7.17;2025-10-16,8.59,8.63,7.98,8.0700,206481,169078700,9.16;2025-10-15,8.64,8.89,8.51,8.6100,144360,125203200,6.40;2025-10-14,9.27,9.27,8.55,8.6400,176313,155976700,7.82;2025-10-13,9.00,9.52,8.81,9.1600,237988,219956300,10.55;2025-10-10,9.20,9.75,9.20,9.5100,176879,168496500,7.84;2025-10-09,9.41,9.95,9.20,9.3200,241586,228558400,10.71;2025-09-30,8.69,9.21,8.55,9.1000,206098,184875600,9.14;2025-09-29,8.19,8.75,8.05,8.5400,184713,157367300,8.19;2025-09-26,8.19,8.45,7.88,8.2300,179415,146674700,7.96;2025-09-25,8.32,8.32,8.02,8.1800,80222,65568100,3.56;2025-09-24,8.40,8.42,8.05,8.2100,87558,71737700,3.88;2025-09-23,8.26,8.41,8.00,8.2200,122441,99776100,5.43;2025-09-22,8.71,8.72,8.32,8.3900,123824,104689700,5.49;2025-09-19,9.02,9.25,8.51,8.6000,158706,139170000,7.04;2025-09-18,9.07,9.10,8.73,8.8300,199239,177126500,8.83;2025-09-17,8.90,9.22,8.75,9.0700,239852,216055200,10.64;2025-09-16,8.44,9.13,8.37,9.0500,278770,247736600,12.36;2025-09-15,8.50,8.71,8.37,8.4100,168565,142424400,7.47;2025-09-12,8.51,8.75,8.36,8.5400,275953,234959000,12.24;2025-09-11,8.50,8.88,8.15,8.6100,412043,352678500,18.27;2025-09-10,7.86,8.50,7.85,8.0600,506104,411948000,22.44;2025-09-09,7.19,7.66,7.19,7.5000,333295,248496300,14.78;2025-09-08,6.88,7.24,6.79,7.1500,153652,108350200,6.81;2025-09-05,6.69,6.81,6.55,6.7800,74480,50019900,3.30;2025-09-04,6.55,6.81,6.51,6.7000,103403,69291800,4.59;2025-09-03,6.66,6.69,6.46,6.4900,59467,39235800,2.64;2025-09-02,6.62,6.73,6.46,6.6600,80101,52733100,3.55;2025-09-01,6.56,6.75,6.51,6.6400,91323,60817700,4.05;2025-08-29,6.68,6.74,6.59,6.6000,74835,49694300,3.32;2025-08-28,6.73,6.84,6.36,6.7200,138627,91491100,6.15;2025-08-27,7.11,7.11,6.72,6.7300,139806,96583700,6.20;2025-08-26,7.01,7.17,6.95,7.1200,88671,62894900,3.93;2025-08-25,7.07,7.11,6.97,7.0200,101905,71541800,4.52;2025-08-22,7.15,7.18,7.00,7.0700,90288,63759400,4.01;2025-08-21,7.16,7.22,7.09,7.1400,91683,65636700,4.07;2025-08-20,7.15,7.16,7.04,7.1500,87840,62303200,3.90;2025-08-19,6.90,7.22,6.81,7.1800,158946,112609100,7.05;2025-08-18,6.93,6.98,6.87,6.9200,98313,67923900,4.36;2025-08-15,6.84,6.95,6.84,6.8600,87675,60424100,3.89;2025-08-14,7.09,7.11,6.87,6.8900,99812,69599500,4.43;2025-08-13,7.20,7.25,7.06,7.0700,105817,75283400,4.69;2025-08-12,7.22,7.27,7.13,7.1500,83873,60128500,3.72;2025-08-11,7.16,7.25,7.13,7.2300,117133,84322100,5.20;2025-08-08,7.13,7.19,7.03,7.1600,116498,82967200,5.17;2025-08-07,7.25,7.30,7.08,7.1100,154146,109771900,6.84;2025-08-06,7.25,7.47,7.14,7.2400,222943,161570700,9.89;2025-08-05,7.05,7.36,7.03,7.1200,208065,149387900,9.23;2025-08-04,6.92,7.05,6.83,7.0200,165371,114484700,7.34;2025-08-01,6.89,7.04,6.79,6.9600,240706,167262900,10.68;2025-07-31,7.11,7.12,6.78,6.7800,294148,203736200,13.05;2025-07-30,7.29,7.40,6.93,7.2100,405891,288512600,18.01;2025-07-29,7.90,8.57,7.19,7.3200,509933,392464100,22.62;2025-07-28,7.03,7.44,6.98,7.2700,209329,151464700,9.29;2025-07-25,6.93,7.11,6.91,7.0300,80649,56592500,3.58;2025-07-24,6.84,7.01,6.81,6.9500,83457,57867100,3.70;2025-07-23,6.84,6.90,6.76,6.7900,55828,38064800,2.48;2025-07-22,6.92,6.95,6.79,6.8400,60938,41694600,2.70;2025-07-21,6.85,6.95,6.81,6.9000,53070,36549900,2.35;2025-07-18,6.87,6.87,6.76,6.8200,44265,30070400,1.96;2025-07-17,6.94,6.96,6.77,6.8300,65158,44576600,2.89;2025-07-16,6.79,6.96,6.77,6.9500,78208,53902400,3.47;2025-07-15,6.82,6.92,6.66,6.7600,76075,51505200,3.38;2025-07-14,6.61,6.83,6.61,6.8300,69662,46960400,3.09;2025-07-11,6.72,6.72,6.57,6.6400,55627,36928800,2.47;2025-07-10,6.71,6.75,6.61,6.7100,54262,36199700,2.41;2025-07-09,6.78,6.78,6.66,6.7100,59459,39902300,2.64;2025-07-08,6.72,6.83,6.70,6.7800,88800,60010500,3.94;2025-07-07,6.60,6.77,6.53,6.7500,84728,56723400,3.76;2025-07-04,6.59,6.62,6.53,6.5500,58794,38636400,2.61;2025-07-03,6.57,6.61,6.53,6.5900,39502,25927500,1.75;2025-07-02,6.54,6.61,6.51,6.5700,56020,36747500,2.49;2025-07-01,6.47,6.57,6.45,6.5600,71099,46420900,3.15;2025-06-30,6.39,6.51,6.38,6.4700,68802,44420100,3.05;2025-06-27,6.41,6.44,6.36,6.3900,52025,33277600,2.31;2025-06-26,6.42,6.46,6.35,6.3800,37895,24227000,1.68;2025-06-25,6.39,6.47,6.31,6.4100,51569,32981400,2.29;2025-06-24,6.19,6.39,6.15,6.3800,57970,36517300,2.57;2025-06-23,5.96,6.17,5.96,6.1600,63761,38783700,2.83;2025-06-20,6.04,6.13,5.97,6.0200,46531,28093100,2.06;2025-06-19,6.18,6.22,6.01,6.0300,49135,29932200,2.18;2025-06-18,6.26,6.31,6.14,6.1800,54923,34009800,2.44;2025-06-17,6.38,6.44,6.24,6.3000,59311,37439300,2.63;2025-06-16,6.42,6.48,6.32,6.3800,66437,42435400,2.95