[{"seq":672928877,"ctime":1764752412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672928877.shtml","title":"*ST\u8fd4\u522912\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600228,"type":"yidong"},{"seq":672362332,"ctime":1762765221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672362332.shtml","title":"*ST\u8fd4\u522911\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600228,"type":"yidong"},{"seq":672324661,"ctime":1762509323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324661.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u6da80.60%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.49%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600228,"type":"news"},{"seq":54782873,"ctime":1762272268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251105\/54782873.shtml","title":"*ST\u8fd4\u5229\uff1a\u8fd4\u5229\u7f51\u6570\u5b57\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2024\u5e74\u80a1\u7968\u671f\u6743\u4e0e\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6ce8\u9500\u90e8\u5206\u80a1\u7968\u671f\u6743\u53ca\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u5b9e\u65bd\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600228,"type":"notice"},{"seq":54782877,"ctime":1762272268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251105\/54782877.shtml","title":"*ST\u8fd4\u5229\uff1a\u56fd\u6d69\u5f8b\u5e08\uff08\u4e0a\u6d77\uff09\u4e8b\u52a1\u6240\u5173\u4e8e\u8fd4\u5229\u7f51\u6570\u5b57\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u80a1\u7968\u671f\u6743\u4e0e\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u4e4b\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u76f8\u5173\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600228,"type":"notice"},{"seq":672200128,"ctime":1762160424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672200128.shtml","title":"*ST\u8fd4\u522911\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600228,"type":"yidong"},{"seq":54548563,"ctime":1761062850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251022\/54548563.shtml","title":"*ST\u8fd4\u5229\uff1a\u8fd4\u5229\u7f51\u6570\u5b57\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600228,"type":"notice"},{"seq":671894288,"ctime":1761045639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671894288.shtml","title":"*ST\u8fd4\u5229\uff1a\u524d\u4e09\u5b63\u5ea6\u51c0\u4e8f\u635f4478.05\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600228,"type":"news"},{"seq":671855837,"ctime":1760950820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671855837.shtml","title":"*ST\u8fd4\u522910\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600228,"type":"yidong"},{"seq":671817622,"ctime":1760694420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817622.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u8dcc-3.48%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600228,"type":"news"},{"seq":671782257,"ctime":1760605211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671782257.shtml","title":"*ST\u8fd4\u522910\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600228,"type":"yidong"},{"seq":671399160,"ctime":1758718297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671399160.shtml","title":"\u591a\u5bb6A\u80a1\u516c\u53f8\u5f00\u542f\u4fdd\u58f3\u5927\u6218","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u738b\u519b","stocks":600228,"type":"news"},{"seq":671273335,"ctime":1758274862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273335.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u8dcc-3.62%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.32%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600228,"type":"news"},{"seq":671138918,"ctime":1757926818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671138918.shtml","title":"*ST\u8fd4\u522909\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600228,"type":"yidong"},{"seq":670886528,"ctime":1756964779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670886528.shtml","title":"\u7528AI\u9a71\u52a8\u5bfc\u8d2d \u8fd4\u5229\u79d1\u6280\u5728\u6d77\u5916\u5f00\u542f\u7b2c\u4e8c\u66f2\u7ebf","source":"\u5546\u4e1a\u89c2\u5bdf","stocks":600228,"type":"news"},{"seq":670798027,"ctime":1756717214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670798027.shtml","title":"*ST\u8fd4\u522909\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600228,"type":"yidong"},{"seq":670748505,"ctime":1756438983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670748505.shtml","title":"*ST\u8fd4\u5229\u6838\u5fc3\u4e1a\u52a1\u4e0eAI\u878d\u5408\u6df1\u5316 \u6d77\u5916\u5bfc\u8d2d\u4e1a\u52a1\u6210\u8425\u6536\u589e\u957f\u91cd\u8981\u9a71\u52a8\u529b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600228,"type":"news"},{"seq":670718119,"ctime":1756365912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670718119.shtml","title":"\u8fd4\u5229\u79d1\u62802025\u5e74\u534a\u5e74\u62a5\uff1a\u8425\u6536\u540c\u6bd4\u589e\u957f36%\uff0cAI\u9a71\u52a8\u6d77\u5916\u4e1a\u52a1\u5b9e\u73b0\u7834\u5c40","source":"\u6c5f\u5357\u65f6\u62a5","stocks":600228,"type":"yidong"},{"seq":53917579,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53917579.shtml","title":"*ST\u8fd4\u5229\uff1a\u8fd4\u5229\u7f51\u6570\u5b57\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600228,"type":"notice"},{"seq":53917591,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53917591.shtml","title":"*ST\u8fd4\u5229\uff1a\u8fd4\u5229\u7f51\u6570\u5b57\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600228,"type":"notice"},{"seq":670401759,"ctime":1755245187,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401759.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u6da80.79%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.91%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600228,"type":"yidong"},{"seq":670371842,"ctime":1755162010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670371842.shtml","title":"*ST\u8fd4\u522908\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600228,"type":"yidong"},{"seq":53239813,"ctime":1752509243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53239813.shtml","title":"*ST\u8fd4\u5229\uff1a\u8fd4\u5229\u7f51\u6570\u5b57\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600228,"type":"notice"},{"seq":669407394,"ctime":1751616066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669407394.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u8dcc-0.67%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.08%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600228,"type":"yidong"},{"seq":669310751,"ctime":1751360412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669310751.shtml","title":"*ST\u8fd4\u522907\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600228,"type":"yidong"},{"seq":669223159,"ctime":1750987564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669223159.shtml","title":"*ST\u8fd4\u5229\u62df\u6536\u8d2d\u5e7f\u5dde\u98ce\u817e60%\u80a1\u6743 \u52a0\u5f3a\u6548\u679c\u8425\u9500\u4f18\u52bf","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600228,"type":"news"},{"seq":669209773,"ctime":1750940121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669209773.shtml","title":"*ST\u8fd4\u5229\uff1a\u62df\u4ee5\u4e0d\u8d85\u8fc72880\u4e07\u5143\u6536\u8d2d\u5e7f\u5dde\u98ce\u817e60%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600228,"type":"yidong"},{"seq":669021876,"ctime":1750325675,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669021876.shtml","title":"\u8fd4\u5229\u79d1\u6280\u516c\u5e03\u201c618\u201d\u5927\u4fc3\u6570\u636e \u4ea4\u6613\u989d\u540c\u6bd4\u589e\u957f104.3%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600228,"type":"yidong"},{"seq":668953395,"ctime":1750146842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668953395.shtml","title":"*ST\u8fd4\u522906\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600228,"type":"yidong"},{"seq":668886487,"ctime":1749813962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668886487.shtml","title":"*ST\u8fd4\u5229\u56e0\u8d22\u52a1\u4fe1\u606f\u62ab\u9732\u4e0d\u51c6\u786e\u6536\u6c5f\u897f\u8bc1\u76d1\u5c40\u884c\u653f\u76d1\u7ba1\u63aa\u65bd\u51b3\u5b9a\u4e66","source":"\u8d22\u95fb","stocks":600228,"type":"yidong"},{"seq":668849926,"ctime":1749718813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668849926.shtml","title":"*ST\u8fd4\u522906\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600228,"type":"yidong"},{"seq":668817855,"ctime":1749632413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668817855.shtml","title":"*ST\u8fd4\u522906\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600228,"type":"yidong"},{"seq":668752175,"ctime":1749459619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668752175.shtml","title":"*ST\u8fd4\u522906\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600228,"type":"yidong"}]

2025-12-05,6.96,6.96,6.96,6.9600,35602,24779000,0.86;2025-12-04,8.01,8.01,7.33,7.3300,295004,221427200,7.09;2025-12-03,7.55,7.72,7.45,7.7200,134476,102751300,3.23;2025-12-02,7.28,7.46,7.23,7.3500,164502,120547000,3.95;2025-12-01,7.05,7.24,6.99,7.2300,136053,97361300,3.27;2025-11-28,6.70,7.02,6.70,7.0000,107158,74262700,2.58;2025-11-27,6.92,7.14,6.70,6.7400,103741,71593200,2.49;2025-11-26,6.80,6.92,6.53,6.9100,103045,69272500,2.48;2025-11-25,6.58,6.75,6.55,6.6800,87934,58420100,2.11;2025-11-24,6.23,6.72,6.17,6.4700,102842,65603900,2.47;2025-11-21,6.81,6.81,6.46,6.4600,123657,80277000,2.97;2025-11-20,6.85,7.01,6.67,6.8000,93171,63884500,2.24;2025-11-19,7.06,7.18,6.76,6.7900,133755,92258000,3.21;2025-11-18,7.16,7.25,7.05,7.1200,70084,49944900,1.68;2025-11-17,6.96,7.18,6.69,7.1600,116590,81662700,2.80;2025-11-14,7.06,7.17,6.88,6.9000,95676,67040200,2.30;2025-11-13,6.97,7.13,6.94,7.0500,89865,63263100,2.16;2025-11-12,7.22,7.40,6.78,6.9700,207925,146450300,5.00;2025-11-11,7.19,7.30,7.08,7.1400,186957,133931800,4.49;2025-11-10,6.69,6.97,6.66,6.9700,78253,54061700,1.88;2025-11-07,6.55,6.69,6.53,6.6400,71119,46937400,1.71;2025-11-06,6.47,6.76,6.41,6.6200,133854,88543200,3.22;2025-11-05,6.50,6.75,6.45,6.4700,115471,75759300,2.78;2025-11-04,6.67,6.84,6.44,6.5000,159325,105470500,3.83;2025-11-03,6.26,6.57,6.20,6.5700,124274,80879100,2.99;2025-10-31,6.20,6.36,6.20,6.2600,45600,28660500,1.10;2025-10-30,6.35,6.55,6.23,6.2300,77953,49438100,1.87;2025-10-29,6.34,6.36,6.10,6.3000,101327,63026900,2.44;2025-10-28,6.40,6.60,6.33,6.3700,114641,74271000,2.76;2025-10-27,6.14,6.44,6.14,6.4000,125481,79920000,3.02;2025-10-24,6.02,6.17,5.89,6.1300,128596,77488900,3.09;2025-10-23,5.91,6.10,5.87,6.0600,168076,100181400,4.04;2025-10-22,6.50,6.50,6.18,6.1800,103787,65442600,2.49;2025-10-21,6.64,6.64,6.38,6.5100,215106,141674800,5.17;2025-10-20,6.22,6.32,6.14,6.3200,55794,35039300,1.34;2025-10-17,6.07,6.24,6.00,6.0200,130641,79915400,3.14;2025-10-16,5.86,6.09,5.80,6.0900,146884,88608400,3.53;2025-10-15,5.62,5.86,5.60,5.8000,97997,56311900,2.36;2025-10-14,5.80,5.80,5.58,5.6300,80287,45656500,1.93;2025-10-13,5.38,5.64,5.24,5.6300,83053,45483900,2.00;2025-10-10,5.55,5.59,5.37,5.4700,87044,47576800,2.09;2025-10-09,5.59,5.80,5.46,5.5600,93908,52639400,2.26;2025-09-30,5.71,5.78,5.56,5.6400,100386,56769800,2.41;2025-09-29,5.75,5.87,5.61,5.6900,122836,70276700,2.95;2025-09-26,5.65,5.82,5.61,5.7500,91940,52510900,2.21;2025-09-25,5.73,5.84,5.56,5.6100,160250,91134600,3.85;2025-09-24,5.72,6.02,5.72,5.7800,180591,106551400,4.34;2025-09-23,5.68,5.75,5.48,5.7300,126409,71015700,3.04;2025-09-22,5.49,5.77,5.48,5.6100,113204,63914400,2.72;2025-09-19,5.71,5.71,5.42,5.5100,196714,108829100,4.73;2025-09-18,5.58,5.80,5.55,5.7100,235494,134337800,5.66;2025-09-17,5.38,5.52,5.37,5.5200,109398,60257300,2.63;2025-09-16,5.20,5.45,5.16,5.2600,206715,109688600,4.97;2025-09-15,4.89,5.20,4.87,5.2000,216116,110201300,5.19;2025-09-12,4.73,4.98,4.72,4.9500,174339,85624800,4.19;2025-09-11,4.78,4.79,4.67,4.7400,65122,30720300,1.57;2025-09-10,4.71,4.78,4.68,4.7700,68492,32403900,1.65;2025-09-09,4.77,4.82,4.67,4.7100,62612,29602900,1.50;2025-09-08,4.75,4.82,4.66,4.7600,85387,40392600,2.05;2025-09-05,4.65,4.75,4.55,4.7100,88685,41409400,2.13;2025-09-04,4.88,4.88,4.71,4.7100,174463,82853300,4.19;2025-09-03,4.84,5.04,4.82,4.9600,231816,115462200,5.57;2025-09-02,4.98,5.07,4.73,4.8000,180778,88630300,4.35;2025-09-01,4.67,4.87,4.61,4.8700,126098,60777500,3.03;2025-08-29,4.69,4.78,4.62,4.6400,125358,58684200,3.01;2025-08-28,4.68,4.77,4.66,4.7300,227255,107729500,5.46;2025-08-27,4.61,4.75,4.47,4.5400,99111,45692700,2.38;2025-08-26,4.57,4.63,4.55,4.6100,67295,30977700,1.62;2025-08-25,4.70,4.71,4.51,4.5500,125623,57760700,3.02;2025-08-22,4.63,4.83,4.61,4.7000,109119,51461700,2.62;2025-08-21,4.61,4.70,4.55,4.6300,60457,27885900,1.45;2025-08-20,4.46,4.61,4.46,4.6000,69204,31471500,1.66;2025-08-19,4.56,4.56,4.45,4.5000,96458,43332700,2.32;2025-08-18,4.70,4.78,4.55,4.5800,115773,53569600,2.78;2025-08-15,4.68,4.80,4.62,4.6600,201157,94671800,4.84;2025-08-14,4.41,4.62,4.36,4.6200,180359,82054700,4.34;2025-08-13,4.35,4.43,4.32,4.4000,92519,40366800,2.22;2025-08-12,4.21,4.41,4.19,4.3800,113176,48859200,2.72;2025-08-11,4.19,4.23,4.16,4.2100,42623,17877900,1.02;2025-08-08,4.17,4.28,4.17,4.2100,58441,24677000,1.40;2025-08-07,4.23,4.27,4.18,4.1900,58243,24554000,1.40;2025-08-06,4.19,4.28,4.16,4.2600,60126,25341700,1.45;2025-08-05,4.23,4.32,4.19,4.2100,73718,31356300,1.77;2025-08-04,4.09,4.24,4.06,4.2400,77074,32154100,1.85;2025-08-01,4.11,4.15,4.07,4.1000,61584,25269400,1.48;2025-07-31,4.15,4.25,4.11,4.1200,56945,23707400,1.37;2025-07-30,4.30,4.31,4.15,4.1600,73146,30841200,1.76;2025-07-29,4.29,4.32,4.13,4.3200,86904,36736000,2.09;2025-07-28,4.33,4.36,4.29,4.3000,45548,19682900,1.09;2025-07-25,4.33,4.36,4.30,4.3300,43007,18584400,1.03;2025-07-24,4.32,4.37,4.29,4.3300,52881,22859000,1.27;2025-07-23,4.31,4.42,4.27,4.3300,74983,32683500,1.80;2025-07-22,4.36,4.36,4.27,4.3100,73368,31552400,1.76;2025-07-21,4.41,4.41,4.29,4.3600,93494,40421300,2.25;2025-07-18,4.41,4.45,4.31,4.3800,72653,31860500,1.75;2025-07-17,4.51,4.51,4.35,4.4100,112967,50032000,2.72;2025-07-16,4.45,4.56,4.40,4.5200,83151,37365300,2.00;2025-07-15,4.68,4.68,4.47,4.4800,191054,85930200,4.59;2025-07-14,4.62,4.73,4.49,4.7000,86917,40029600,2.09;2025-07-11,4.71,4.75,4.62,4.6200,84741,39527700,2.04;2025-07-10,4.78,4.84,4.71,4.7300,71863,34155700,1.73;2025-07-09,4.68,4.86,4.67,4.7500,181636,86645500,4.37;2025-07-08,4.60,4.80,4.57,4.7400,250771,118426600,6.03;2025-07-07,4.50,4.64,4.43,4.5700,90728,41018100,2.18;2025-07-04,4.62,4.65,4.49,4.5000,140745,64032100,3.38;2025-07-03,4.54,4.73,4.52,4.6500,251025,117028700,6.03;2025-07-02,4.51,4.62,4.43,4.5200,232506,104900900,5.56;2025-07-01,4.27,4.47,4.23,4.4700,207237,90723800,4.95;2025-06-30,4.22,4.32,4.09,4.2600,234226,97947300,5.60;2025-06-27,4.53,4.67,4.30,4.3000,316861,139763300,7.58;2025-06-26,4.45,4.54,4.32,4.5300,246777,109335000,5.90;2025-06-25,4.67,4.77,4.49,4.4900,280599,127884100,6.71;2025-06-24,4.75,4.83,4.66,4.7300,154443,73157900,3.69;2025-06-23,4.75,4.89,4.65,4.7000,175846,83570900,4.20;2025-06-20,5.05,5.06,4.81,4.8800,144168,70997600,3.45;2025-06-19,5.16,5.33,4.98,5.0600,156358,80253700,3.74;2025-06-18,5.12,5.42,4.92,5.2400,279110,142457600,6.67;2025-06-17,5.00,5.18,4.94,5.1800,299703,154158200,7.16;2025-06-16,4.99,4.99,4.68,4.9300,171192,82540600,4.09;2025-06-13,5.11,5.23,4.88,4.9100,234730,118328000,5.61;2025-06-12,4.87,5.03,4.78,5.0300,219616,108404500,5.25;2025-06-11,4.53,4.79,4.53,4.7900,184116,86278600,4.40;2025-06-10,4.52,4.69,4.51,4.5600,219902,101677700,5.26;2025-06-09,4.30,4.47,4.28,4.4700,159774,70020300,3.82