[{"seq":672868478,"ctime":1764588105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672868478.shtml","title":"*ST\u521b\u5174\uff1a\u7ec8\u6b622023\u5e74\u5ea6\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884cA\u80a1\u80a1\u7968\u4e8b\u9879","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600193,"type":"news"},{"seq":672860760,"ctime":1764576644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672860760.shtml","title":"*ST\u521b\u5174\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651359.05\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600193,"type":"yidong"},{"seq":672818163,"ctime":1764320417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672818163.shtml","title":"*ST\u521b\u517411\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600193,"type":"yidong"},{"seq":672786820,"ctime":1764241050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672786820.shtml","title":"*ST\u521b\u5174\uff1a\u9762\u4e34\u8d22\u52a1\u7c7b\u7ec8\u6b62\u4e0a\u5e02\u7b49\u98ce\u9669 \u5c1a\u672a\u8058\u8bf72025\u5e74\u5ea6\u5ba1\u8ba1\u673a\u6784","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600193,"type":"news"},{"seq":672783636,"ctime":1764234014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672783636.shtml","title":"*ST\u521b\u517411\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600193,"type":"yidong"},{"seq":672763189,"ctime":1764160527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672763189.shtml","title":"*ST\u521b\u5174\uff1a\u62df\u4ee520\u4e07\u5143\u534f\u8bae\u8f6c\u8ba9\u7b51\u95f3\u5efa\u8bbe100%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600193,"type":"yidong"},{"seq":672724096,"ctime":1764068876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672724096.shtml","title":"*ST\u521b\u5174\uff1a\u884c\u653f\u5904\u7f5a\u843d\u5730 \u65b0\u5b9e\u63a7\u4eba\u8d4b\u80fd\u516c\u53f8\u7ecf\u8425\u8d8b\u52bf\u597d\u8f6c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600193,"type":"news"},{"seq":672159626,"ctime":1761901505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672159626.shtml","title":"\u8fd9\u5bb6\u516c\u53f8\u8463\u4e8b\u957f\u6d89\u5acc\u72af\u7f6a\u88ab\u902e\u6355","source":"\u91d1\u878d\u65f6\u62a5","author":"\u6768\u6bc5","stocks":600193,"type":"news"},{"seq":672156779,"ctime":1761895837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672156779.shtml","title":"\u7a81\u53d1\uff01600193\uff0c\u201c80\u540e\u201d\u8463\u4e8b\u957f\u88ab\u676d\u5dde\u516c\u5b89\u902e\u6355\uff0c\u4ed6\u662f\u6d59\u5927\u7855\u58eb\uff0c\u53bb\u5e74\u4ec5\u4ece\u516c\u53f8\u9886\u85aa2.73\u4e07\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600193,"type":"news"},{"seq":672147727,"ctime":1761872459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672147727.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u9645\u65ed\u521b\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u73af\u6bd4\u589e\u957f30%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600193,"type":"yidong"},{"seq":672133898,"ctime":1761823410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672133898.shtml","title":"600193\uff0c\u8463\u4e8b\u957f\u88ab\u6279\u6355\uff01\u4e1a\u7ee9\u60e8\u6de1\uff0c\u9000\u5e02\u98ce\u9669\u9ad8\u60ac\uff01","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600193,"type":"news"},{"seq":672131355,"ctime":1761821090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672131355.shtml","title":"600193\u6700\u65b0\u516c\u544a\uff0c\u8463\u4e8b\u957f\u88ab\u6279\u51c6\u902e\u6355\uff01\u9502\u77ff\u62c9\u5347\uff0c\u591a\u80a1\u7b2c\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u663e\u8457\u56de\u6696","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":600193,"type":"news"},{"seq":672130357,"ctime":1761819079,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672130357.shtml","title":"*ST\u521b\u5174\u8463\u4e8b\u957f\u5218\u9e4f\u56e0\u6d89\u5acc\u72af\u7f6a\u88ab\u6279\u51c6\u902e\u6355","source":"\u8d22\u95fb","stocks":600193,"type":"news"},{"seq":672059638,"ctime":1761635825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672059638.shtml","title":"*ST\u521b\u5174\u7b2c\u4e09\u5b63\u5ea6\u51cf\u503c\u51c6\u5907\u8f6c\u56de602\u4e07\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600193,"type":"news"},{"seq":54624615,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54624615.shtml","title":"*ST\u521b\u5174\uff1a\u4e0a\u6d77\u521b\u5174\u8d44\u6e90\u5f00\u53d1\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600193,"type":"notice"},{"seq":671823539,"ctime":1760701252,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671823539.shtml","title":"*ST\u521b\u5174\uff1a\u6d77\u5357\u8299\u84c9\u5174\u5df2\u51cf\u63011.19%\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600193,"type":"news"},{"seq":671750599,"ctime":1760518818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671750599.shtml","title":"*ST\u521b\u517410\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600193,"type":"yidong"},{"seq":671268500,"ctime":1758266963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671268500.shtml","title":"\u7a81\u53d1\uff01600193\uff0c\u201c80\u540e\u201d\u8463\u4e8b\u957f\u88ab\u676d\u5dde\u516c\u5b89\u5c40\u62d8\u7559\uff0c\u516c\u53f8\u539f\u5b9e\u63a7\u4eba\u6d89\u5acc\u96c6\u8d44\u8bc8\u9a97\u5df2\u88ab\u7acb\u6848\uff0c\u4e0a\u534a\u5e74\u8425\u6536\u4ec537.4\u4e07\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600193,"type":"news"},{"seq":671254160,"ctime":1758208505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671254160.shtml","title":"\u7a81\u53d1\uff01\u4e00A\u80a1\u8463\u4e8b\u957f\u88ab\u6293","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5357\u6df1","stocks":600193,"type":"news"},{"seq":671253689,"ctime":1758203418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671253689.shtml","title":"\u524d\u5b9e\u63a7\u4eba\u6d89\u5acc\u96c6\u8d44\u8bc8\u9a97\u6848\u4f59\u6ce2\u672a\u4e86\uff1f*ST\u521b\u5174\u8463\u4e8b\u957f\u88ab\u676d\u5dde\u516c\u5b89\u62d8\u7559","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600193,"type":"news"},{"seq":671247657,"ctime":1758196058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671247657.shtml","title":"\u7a81\u53d1\uff01600193\uff0c\u8463\u4e8b\u957f\u88ab\u91c7\u53d6\u5f3a\u5236\u63aa\u65bd\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600193,"type":"news"},{"seq":671241454,"ctime":1758189916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671241454.shtml","title":"*ST\u521b\u5174\uff1a\u8463\u4e8b\u957f\u5218\u9e4f\u88ab\u676d\u5dde\u5e02\u516c\u5b89\u5c40\u4e0a\u57ce\u533a\u5206\u5c40\u62d8\u7559","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600193,"type":"news"},{"seq":671173768,"ctime":1758013224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671173768.shtml","title":"*ST\u521b\u517409\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600193,"type":"yidong"},{"seq":670755106,"ctime":1756458016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670755106.shtml","title":"*ST\u521b\u517408\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600193,"type":"yidong"},{"seq":670416840,"ctime":1755264621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670416840.shtml","title":"*ST\u521b\u5174\u62df\u4e0e\u5229\u6b27\u80a1\u4efd\u7b7e\u7f72\u4e0d\u8d852000\u4e07\u5143\u5173\u8054\u4ea4\u6613\u6846\u67b6\u534f\u8bae","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600193,"type":"news"},{"seq":670416044,"ctime":1755262617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670416044.shtml","title":"*ST\u521b\u5174\u4e0a\u534a\u5e74\u5efa\u7b51\u5de5\u7a0b\u4e1a\u52a1\u672a\u4ea7\u751f\u65b0\u6536\u5165 \u6536\u8d2d\u516c\u53f8\u8865\u5f3a\u548c\u6269\u5145\u8d44\u8d28\u4f53\u7cfb","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600193,"type":"news"},{"seq":670355819,"ctime":1755099877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670355819.shtml","title":"*ST\u521b\u5174\u6613\u4e3b\u540e\u62df\u8f6c\u8ba9\u559c\u9f0e\u5efa\u8bbe100%\u80a1\u6743 \u6709\u8463\u4e8b\u201c\u6682\u6295\u53cd\u5bf9\u7968\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600193,"type":"news"},{"seq":670309127,"ctime":1754986293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670309127.shtml","title":"*ST\u521b\u5174\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651246.24\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600193,"type":"yidong"},{"seq":670308188,"ctime":1754984026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670308188.shtml","title":"*ST\u521b\u5174\u6613\u4e3b\u540e\u62df\u516c\u5f00\u6302\u724c\u8f6c\u8ba9\u5b50\u516c\u53f8100%\u80a1\u6743 \u4e00\u8463\u4e8b\u6295\u7968\u53cd\u5bf9","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600193,"type":"news"},{"seq":670286684,"ctime":1754913297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670286684.shtml","title":"*ST\u521b\u5174\uff1a\u62df\u516c\u5f00\u6302\u724c\u8f6c\u8ba9\u5b50\u516c\u53f8\u559c\u9f0e\u5efa\u8bbe100%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600193,"type":"yidong"},{"seq":670278374,"ctime":1754902816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670278374.shtml","title":"*ST\u521b\u517408\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600193,"type":"yidong"},{"seq":670176286,"ctime":1754470815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670176286.shtml","title":"*ST\u521b\u517408\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600193,"type":"yidong"},{"seq":670116028,"ctime":1754298012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670116028.shtml","title":"*ST\u521b\u517408\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600193,"type":"yidong"},{"seq":670090524,"ctime":1754055914,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670090524.shtml","title":"\u534e\u4fa8\u5b9e\u4e1a\u6240\u63016700\u4e07\u80a1\u5b8c\u6210\u8fc7\u6237 *ST\u521b\u5174\u5b9e\u63a7\u4eba\u53d8\u66f4\u4e3a\u738b\u76f8\u8363","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600193,"type":"news"},{"seq":669718789,"ctime":1752761475,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669718789.shtml","title":"1.53\u4ebf\u5143\uff01\u8d44\u672c\u72c2\u4eba\u201c\u72e9\u730e\u201d\u9000\u5e02\u58f3","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600193,"type":"news"},{"seq":669703420,"ctime":1752742815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669703420.shtml","title":"*ST\u521b\u517407\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600193,"type":"yidong"},{"seq":669676183,"ctime":1752664163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669676183.shtml","title":"*ST\u521b\u5174\uff1a\u516c\u53f8\u5b9e\u9645\u63a7\u5236\u4eba\u53d8\u66f4\u4e3a\u738b\u76f8\u8363","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600193,"type":"yidong"},{"seq":53234375,"ctime":1752509243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53234375.shtml","title":"*ST\u521b\u5174\uff1a\u4e0a\u6d77\u521b\u5174\u8d44\u6e90\u5f00\u53d1\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600193,"type":"notice"},{"seq":669167067,"ctime":1750846511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669167067.shtml","title":"*ST\u521b\u5174\uff1a\u6d77\u5357\u8299\u84c9\u5174\u62df\u51cf\u6301\u4e0d\u8d852.89%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600193,"type":"yidong"},{"seq":669071479,"ctime":1750430016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669071479.shtml","title":"*ST\u521b\u5174\u5c06\u4e8e6\u670830\u65e5\u4e3e\u884c2024\u5e74\u5ea6\u4e1a\u7ee9\u8bf4\u660e\u4f1a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600193,"type":"news"},{"seq":668759717,"ctime":1749469325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668759717.shtml","title":"*ST\u521b\u5174\u63a7\u80a1\u80a1\u4e1c\u7ec8\u6b62\u534f\u8bae\u8f6c\u8ba9\u516c\u53f8\u90e8\u5206\u80a1\u4efd","source":"\u667a\u901a\u8d22\u7ecf","stocks":600193,"type":"news"}]

2025-12-09,4.23,4.28,4.17,4.1900,69031,29049200,1.62;2025-12-08,4.18,4.26,4.13,4.1800,116040,48683500,2.73;2025-12-05,4.01,4.18,3.98,4.1800,143706,59545400,3.38;2025-12-04,4.07,4.08,3.93,3.9800,62064,24763000,1.46;2025-12-03,4.10,4.15,4.04,4.0600,80047,32659400,1.88;2025-12-02,4.14,4.24,4.10,4.1500,132860,55349900,3.12;2025-12-01,4.17,4.25,4.11,4.1400,267298,112430000,6.28;2025-11-28,3.96,4.05,3.89,4.0500,179804,71840900,4.23;2025-11-27,3.86,3.86,3.86,3.8600,14266,5506800,0.34;2025-11-26,3.58,3.76,3.58,3.6800,242842,88334700,5.71;2025-11-25,3.77,3.80,3.77,3.7700,91479,34495700,2.15;2025-11-24,3.97,4.00,3.96,3.9700,38610,15349900,0.91;2025-11-21,4.13,4.13,3.94,3.9600,112113,45056800,2.64;2025-11-20,4.15,4.20,4.11,4.1500,53642,22233900,1.26;2025-11-19,4.24,4.24,4.12,4.1400,81154,33754300,1.91;2025-11-18,4.23,4.30,4.17,4.2100,81085,34303400,1.91;2025-11-17,4.20,4.23,4.13,4.2200,70220,29344200,1.65;2025-11-14,4.16,4.25,4.15,4.2200,74410,31282400,1.75;2025-11-13,4.20,4.22,4.16,4.1700,84367,35322700,1.98;2025-11-12,4.15,4.29,4.11,4.2400,137735,57874500,3.24;2025-11-11,4.12,4.15,4.11,4.1400,65693,27083900,1.54;2025-11-10,4.15,4.19,4.12,4.1400,69192,28670000,1.63;2025-11-07,4.21,4.22,4.13,4.1500,95506,39775100,2.25;2025-11-06,4.27,4.32,4.20,4.2200,76559,32439200,1.80;2025-11-05,4.17,4.33,4.15,4.2800,100183,42653800,2.36;2025-11-04,4.23,4.32,4.14,4.1900,113791,47854400,2.68;2025-11-03,4.15,4.30,4.12,4.2600,128344,54021400,3.02;2025-10-31,4.12,4.20,4.12,4.1300,78721,32674500,1.85;2025-10-30,4.14,4.23,4.08,4.1500,86260,35762500,2.03;2025-10-29,4.09,4.15,4.09,4.1300,60101,24732300,1.41;2025-10-28,4.20,4.26,4.13,4.1500,70771,29519300,1.66;2025-10-27,4.20,4.24,4.14,4.1600,74544,31151200,1.75;2025-10-24,4.15,4.32,4.12,4.2700,120362,50873700,2.83;2025-10-23,4.18,4.19,4.12,4.1500,73388,30454100,1.73;2025-10-22,4.15,4.22,4.14,4.1800,63812,26688800,1.50;2025-10-21,4.24,4.25,4.16,4.2200,73214,30731300,1.72;2025-10-20,4.27,4.31,4.23,4.2400,76800,32743000,1.81;2025-10-17,4.40,4.47,4.25,4.2700,123868,53711900,2.91;2025-10-16,4.35,4.54,4.30,4.4600,212408,94084900,4.99;2025-10-15,4.10,4.32,4.07,4.3200,119967,51109700,2.82;2025-10-14,4.17,4.19,4.10,4.1100,58479,24132800,1.37;2025-10-13,4.02,4.21,4.02,4.1800,69245,28464300,1.63;2025-10-10,4.16,4.16,4.08,4.1100,60110,24725500,1.41;2025-10-09,4.22,4.22,4.11,4.1400,73686,30501300,1.73;2025-09-30,4.16,4.34,4.14,4.2300,83725,35502300,1.97;2025-09-29,4.16,4.17,4.12,4.1500,48284,20000000,1.14;2025-09-26,4.15,4.23,4.06,4.1800,62437,25955200,1.47;2025-09-25,4.22,4.22,4.12,4.1300,75475,31406700,1.77;2025-09-24,4.29,4.31,4.20,4.2200,65123,27633000,1.53;2025-09-23,4.27,4.34,4.17,4.2400,87081,36841300,2.05;2025-09-22,4.11,4.39,4.11,4.3200,138151,59568400,3.25;2025-09-19,4.25,4.27,4.16,4.1800,107564,45255400,2.53;2025-09-18,4.37,4.47,4.25,4.2800,114030,49626900,2.68;2025-09-17,4.50,4.56,4.36,4.3800,136086,60615000,3.20;2025-09-16,4.22,4.44,4.20,4.4400,174998,76171600,4.11;2025-09-15,4.19,4.24,4.15,4.2300,72821,30497500,1.71;2025-09-12,4.24,4.31,4.21,4.2100,77864,33045200,1.83;2025-09-11,4.32,4.32,4.23,4.2500,86583,36852100,2.04;2025-09-10,4.29,4.35,4.24,4.3200,65458,28110200,1.54;2025-09-09,4.30,4.32,4.24,4.3000,65938,28185100,1.55;2025-09-08,4.36,4.42,4.31,4.3300,73669,32091300,1.73;2025-09-05,4.20,4.29,4.18,4.2900,49937,21224200,1.17;2025-09-04,4.30,4.37,4.19,4.2000,94926,40575800,2.23;2025-09-03,4.33,4.45,4.25,4.3600,104917,45615300,2.47;2025-09-02,4.40,4.46,4.30,4.3300,89359,39072700,2.10;2025-09-01,4.48,4.48,4.35,4.4100,106780,46974500,2.51;2025-08-29,4.23,4.47,4.20,4.4700,128617,56276700,3.02;2025-08-28,4.35,4.39,4.17,4.2600,144537,61593500,3.40;2025-08-27,4.46,4.51,4.36,4.3700,101371,44950600,2.38;2025-08-26,4.34,4.54,4.34,4.4700,118034,52606400,2.77;2025-08-25,4.48,4.50,4.32,4.3600,148949,65528300,3.50;2025-08-22,4.50,4.52,4.45,4.4800,83480,37374000,1.96;2025-08-21,4.55,4.55,4.47,4.5000,100231,45181600,2.36;2025-08-20,4.51,4.59,4.46,4.5700,113224,51386200,2.66;2025-08-19,4.52,4.64,4.41,4.5100,158685,71549900,3.73;2025-08-18,4.55,4.60,4.49,4.5100,125822,57109600,2.96;2025-08-15,4.58,4.68,4.48,4.5500,134568,61530500,3.16;2025-08-14,4.72,4.74,4.53,4.5300,195934,90375000,4.61;2025-08-13,4.88,5.04,4.73,4.7700,197186,96419200,4.64;2025-08-12,4.74,4.94,4.74,4.8600,179670,87249800,4.22;2025-08-11,4.81,4.94,4.76,4.9400,230535,112969200,5.42;2025-08-08,4.55,4.72,4.50,4.7000,133409,62122100,3.14;2025-08-07,4.62,4.70,4.51,4.5500,204849,94271200,4.82;2025-08-06,4.33,4.49,4.29,4.4900,169705,74778000,3.99;2025-08-05,4.42,4.60,4.24,4.2800,272984,121354400,6.42;2025-08-04,4.15,4.38,4.09,4.3800,204604,87644200,4.81;2025-08-01,4.06,4.19,4.03,4.1700,207098,86199800,4.87;2025-07-31,3.99,4.07,3.98,3.9900,70363,28294100,1.65;2025-07-30,4.02,4.05,3.98,4.0200,84063,33719400,1.98;2025-07-29,4.05,4.09,4.02,4.0500,72921,29499700,1.71;2025-07-28,4.15,4.17,4.07,4.0900,87970,36150500,2.07;2025-07-25,4.19,4.20,4.14,4.1800,59990,25011800,1.41;2025-07-24,4.12,4.24,4.12,4.2100,98990,41280900,2.33;2025-07-23,4.20,4.23,4.14,4.1600,91607,38250600,2.15;2025-07-22,4.23,4.24,4.13,4.1900,105914,44275000,2.49;2025-07-21,4.35,4.40,4.23,4.2300,202025,86504900,4.75;2025-07-18,4.71,4.71,4.44,4.4500,262385,119417300,6.17;2025-07-17,4.58,4.58,4.58,4.5800,70925,32483600,1.67;2025-07-16,4.32,4.48,4.30,4.3600,132944,58366500,3.13;2025-07-15,4.27,4.37,4.22,4.3200,91347,39170700,2.15;2025-07-14,4.23,4.30,4.20,4.3000,91500,38901900,2.15;2025-07-11,4.21,4.37,4.12,4.3100,152317,64673700,3.58;2025-07-10,4.16,4.24,4.10,4.2000,125292,52250500,2.95;2025-07-09,4.47,4.52,4.21,4.2300,249178,106985200,5.86;2025-07-08,4.40,4.49,4.40,4.4300,83035,36851900,1.95;2025-07-07,4.27,4.49,4.23,4.4300,117088,51314000,2.75;2025-07-04,4.31,4.36,4.25,4.2900,88194,37979000,2.07;2025-07-03,4.28,4.36,4.23,4.2800,110806,47601000,2.60;2025-07-02,4.42,4.42,4.27,4.3000,144042,62188500,3.39;2025-07-01,4.52,4.55,4.40,4.4500,127126,56597100,2.99;2025-06-30,4.65,4.69,4.50,4.5400,125927,57395500,2.96;2025-06-27,4.55,4.68,4.34,4.6500,213525,96221700,5.02;2025-06-26,4.62,4.68,4.56,4.5600,231790,106776300,5.45;2025-06-25,4.64,4.90,4.60,4.8000,228215,108971400,5.37;2025-06-24,4.60,4.72,4.60,4.6700,119546,55761000,2.81;2025-06-23,4.58,4.65,4.47,4.6100,124463,56771200,2.93;2025-06-20,4.68,4.76,4.46,4.6400,185977,86242900,4.37;2025-06-19,4.56,4.79,4.52,4.5900,177152,82391200,4.16;2025-06-18,4.58,4.64,4.41,4.5600,185364,83573800,4.36;2025-06-17,4.61,4.75,4.59,4.6100,152010,70715100,3.57;2025-06-16,4.55,4.69,4.52,4.6100,156627,72393400,3.68;2025-06-13,4.63,4.69,4.43,4.6100,210435,96218100,4.95;2025-06-12,4.80,4.82,4.61,4.6100,275550,128777000,6.48;2025-06-11,4.75,5.01,4.75,4.8500,274810,134633000,6.46