[{"seq":672782325,"ctime":1764231067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672782325.shtml","title":"\u91d1\u9e70\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651321.22\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600232,"type":"yidong"},{"seq":672394728,"ctime":1762848656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672394728.shtml","title":"\u91d1\u9e70\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651395.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600232,"type":"yidong"},{"seq":672324660,"ctime":1762509314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324660.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da81.18%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.1%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600232,"type":"news"},{"seq":54648427,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54648427.shtml","title":"\u91d1\u9e70\u80a1\u4efd\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600232,"type":"notice"},{"seq":672063806,"ctime":1761643111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672063806.shtml","title":"\u91d1\u9e70\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a1719.03\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f5.35%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600232,"type":"yidong"},{"seq":671985344,"ctime":1761293977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985344.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da82.00%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.88%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600232,"type":"news"},{"seq":671132536,"ctime":1757909185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671132536.shtml","title":"\u91d1\u9e70\u5851\u673a\u643a\u660e\u661f\u4ea7\u54c1\u4eae\u76f8\u4f0a\u6717\u5c55\u4f1a\uff0c\u52a9\u529b\u5f53\u5730\u5236\u9020\u4e1a\u5347\u7ea7\uff01","source":"\u91d1\u9e70\u80a1\u4efd\u5b98\u5fae","stocks":600232,"type":"yidong"},{"seq":53864689,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53864689.shtml","title":"\u91d1\u9e70\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600232,"type":"notice"},{"seq":53864685,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53864685.shtml","title":"\u91d1\u9e70\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600232,"type":"notice"},{"seq":670401700,"ctime":1755245101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401700.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da80.09%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600232,"type":"yidong"},{"seq":670278378,"ctime":1754902817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670278378.shtml","title":"\u91d1\u9e70\u80a1\u4efd08\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600232,"type":"yidong"},{"seq":670237294,"ctime":1754639711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237294.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da84.82%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600232,"type":"yidong"},{"seq":670175020,"ctime":1754467869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670175020.shtml","title":"\u91d1\u9e70\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.02\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600232,"type":"yidong"},{"seq":670116033,"ctime":1754298013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670116033.shtml","title":"\u91d1\u9e70\u80a1\u4efd08\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600232,"type":"yidong"},{"seq":53233695,"ctime":1752509243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53233695.shtml","title":"\u91d1\u9e70\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600232,"type":"notice"},{"seq":669614509,"ctime":1752485078,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669614509.shtml","title":"\u91d1\u9e70\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f600\u4e07\u5143-900\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600232,"type":"yidong"},{"seq":669476793,"ctime":1751962268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669476793.shtml","title":"\u91d1\u9e70\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651297.28\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600232,"type":"yidong"},{"seq":668985477,"ctime":1750233107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668985477.shtml","title":"\u91d1\u9e70\u80a1\u4efd06\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600232,"type":"yidong"},{"seq":668968854,"ctime":1750164528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668968854.shtml","title":"\u5206\u7ea2\u5e38\u6001\u5316\uff0c\u8d85200\u5bb6\u4f01\u4e1a\u62a2\u5148\u5e03\u5c40\u4e2d\u671f\u5206\u7ea2","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600232,"type":"news"},{"seq":668918377,"ctime":1750060308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668918377.shtml","title":"\u91d1\u9e70\u80a1\u4efd06\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600232,"type":"yidong"},{"seq":668880346,"ctime":1749801706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668880346.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da80.00%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600232,"type":"yidong"},{"seq":668879137,"ctime":1749801218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879137.shtml","title":"\u91d1\u9e70\u80a1\u4efd06\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600232,"type":"yidong"},{"seq":668847284,"ctime":1749714687,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668847284.shtml","title":"\u91d1\u9e70\u80a1\u4efd06\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600232,"type":"yidong"},{"seq":668835339,"ctime":1749685920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668835339.shtml","title":"\u5929\u8d50\u6750\u6599\uff1a\u62df\u5728\u6469\u6d1b\u54e5\u6295\u5efa\u7535\u89e3\u6db2\u751f\u4ea7\u57fa\u5730\uff1b\u91d1\u9e70\u80a1\u4efd\uff1a\u516c\u53f8\u672a\u6d89\u53ca\u56fa\u6001\u7535\u6c60\u4e1a\u52a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600232,"type":"news"},{"seq":668818130,"ctime":1749633007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668818130.shtml","title":"\u91d1\u9e70\u80a1\u4efd\uff1a\u516c\u53f8\u80a1\u4ef7\u53ef\u80fd\u5b58\u5728\u77ed\u671f\u6da8\u5e45\u8f83\u5927\u540e\u4e0b\u8dcc\u7684\u98ce\u9669","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600232,"type":"news"},{"seq":668815708,"ctime":1749628477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668815708.shtml","title":"\u91d1\u9e70\u80a1\u4efd06\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600232,"type":"yidong"},{"seq":668813512,"ctime":1749621455,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668813512.shtml","title":"\u91d1\u9e70\u80a1\u4efd\u76d8\u4e2d\u4e0a\u6f14\u5730\u5929\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600232,"type":"news"},{"seq":668803332,"ctime":1749598119,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668803332.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u65b9\u6b63\u79d1\u6280\u62df\u5b9a\u5411\u53d1\u884cA\u80a1\u80a1\u7968\u52df\u96c6\u8d44\u91d1","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600232,"type":"yidong"},{"seq":668803172,"ctime":1749597525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668803172.shtml","title":"\u8fd9\u4e00\u9886\u57df\u706b\u4e86\uff0c\u6982\u5ff5\u80a1\u8fde\u591c\u6279\u91cf\u201c\u6f84\u6e05\u201d\uff01\u6c22\u80fd\u518d\u8fce\u91cd\u78c5\u5229\u597d\uff0c\u57fa\u91d1\u91cd\u4ed3\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":600232,"type":"news"},{"seq":668786797,"ctime":1749549795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668786797.shtml","title":"\u91d1\u9e70\u80a1\u4efd\uff1a\u516c\u53f8\u672a\u6d89\u53ca\u56fa\u6001\u7535\u6c60\u4e1a\u52a1","source":"\u667a\u901a\u8d22\u7ecf","stocks":600232,"type":"news"},{"seq":668786527,"ctime":1749548994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668786527.shtml","title":"\u91d1\u9e70\u80a1\u4efd\uff1a\u9502\u7535\u6c60\u6750\u6599\u4e1a\u52a1\u6536\u5165\u5360\u6bd4\u8f83\u5c0f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600232,"type":"yidong"},{"seq":668783199,"ctime":1749542066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668783199.shtml","title":"\u91d1\u9e70\u80a1\u4efd06\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600232,"type":"yidong"},{"seq":668782554,"ctime":1749540707,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668782554.shtml","title":"35\u53ea\u4e2a\u80a15\u65e5\u91cf\u6bd4\u8d85\u8fc75\u500d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600232,"type":"news"},{"seq":668752183,"ctime":1749459620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668752183.shtml","title":"\u91d1\u9e70\u80a1\u4efd06\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600232,"type":"yidong"},{"seq":668750837,"ctime":1749456735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668750837.shtml","title":"\u91d1\u9e70\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655780.60\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600232,"type":"yidong"},{"seq":668707732,"ctime":1749196429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668707732.shtml","title":"\u91d1\u9e70\u80a1\u4efd06\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600232,"type":"yidong"},{"seq":668707514,"ctime":1749196220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668707514.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da81.58%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.45%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600232,"type":"yidong"}]

2025-12-05,7.04,7.10,6.98,7.0700,69215,48803000,1.90;2025-12-04,7.09,7.19,6.98,7.0900,73157,51833500,2.01;2025-12-03,7.11,7.23,7.05,7.0900,58268,41409200,1.60;2025-12-02,7.14,7.18,7.01,7.1600,69287,49204900,1.90;2025-12-01,7.17,7.32,7.12,7.1500,79928,57512400,2.19;2025-11-28,7.15,7.20,7.00,7.1600,80470,56958800,2.21;2025-11-27,7.11,7.33,6.96,7.2000,124462,89634400,3.41;2025-11-26,6.88,7.35,6.87,7.0500,151146,108238400,4.14;2025-11-25,6.98,7.01,6.89,6.9100,51266,35601500,1.41;2025-11-24,6.77,7.01,6.74,6.9500,126953,87571300,3.48;2025-11-21,7.17,7.20,6.65,6.7000,139188,95178600,3.82;2025-11-20,7.22,7.30,7.03,7.1600,68873,49253500,1.89;2025-11-19,7.36,7.43,7.12,7.1800,96387,69571700,2.64;2025-11-18,7.55,7.55,7.23,7.3100,138211,101237400,3.79;2025-11-17,7.50,7.68,7.41,7.5600,110587,83331900,3.03;2025-11-14,7.34,7.56,7.32,7.3900,125367,93193000,3.44;2025-11-13,7.31,7.40,7.21,7.3600,114892,84076400,3.15;2025-11-12,7.27,7.30,7.18,7.2700,96757,69957300,2.65;2025-11-11,7.11,7.32,7.08,7.3100,118014,85545500,3.24;2025-11-10,7.09,7.15,7.02,7.1200,78350,55532300,2.15;2025-11-07,7.00,7.12,6.95,7.0900,75988,53568300,2.08;2025-11-06,7.03,7.07,6.91,7.0000,69313,48379200,1.90;2025-11-05,6.93,7.05,6.86,7.0000,87054,60816900,2.39;2025-11-04,6.87,6.95,6.84,6.9300,77892,53702600,2.14;2025-11-03,6.79,6.90,6.76,6.8500,106994,73321200,2.93;2025-10-31,6.62,6.81,6.62,6.7700,121209,81847700,3.32;2025-10-30,6.62,6.78,6.60,6.6200,92383,61628700,2.53;2025-10-29,6.66,6.74,6.58,6.6300,83767,55778200,2.30;2025-10-28,6.58,6.68,6.57,6.6600,50859,33797900,1.39;2025-10-27,6.69,6.72,6.58,6.6000,64391,42655700,1.77;2025-10-24,6.72,6.77,6.64,6.6500,64113,42901900,1.76;2025-10-23,6.64,6.73,6.53,6.7100,83825,55786700,2.30;2025-10-22,6.57,6.65,6.52,6.6400,77306,51047100,2.12;2025-10-21,6.41,6.62,6.41,6.6100,107809,70320600,2.96;2025-10-20,6.31,6.41,6.30,6.3800,67842,43088000,1.86;2025-10-17,6.30,6.39,6.25,6.2700,61089,38570300,1.68;2025-10-16,6.44,6.47,6.29,6.3200,73699,46860400,2.02;2025-10-15,6.40,6.47,6.35,6.4400,67699,43434600,1.86;2025-10-14,6.39,6.48,6.35,6.3900,86388,55408100,2.37;2025-10-13,6.24,6.35,6.06,6.3200,88640,55505300,2.43;2025-10-10,6.29,6.45,6.27,6.3600,87921,56162500,2.41;2025-10-09,6.42,6.45,6.26,6.2900,98636,62279600,2.70;2025-09-30,6.55,6.55,6.41,6.4300,61491,39738200,1.69;2025-09-29,6.43,6.57,6.28,6.5300,90442,58514700,2.48;2025-09-26,6.44,6.51,6.31,6.4300,57577,37097000,1.58;2025-09-25,6.54,6.54,6.40,6.4100,60314,38939300,1.65;2025-09-24,6.41,6.52,6.33,6.5000,69938,45225600,1.92;2025-09-23,6.53,6.53,6.24,6.4100,98632,62543300,2.70;2025-09-22,6.60,6.60,6.46,6.5300,50492,32911400,1.38;2025-09-19,6.62,6.67,6.50,6.5800,66652,43816800,1.83;2025-09-18,6.79,6.82,6.60,6.6500,89394,59956300,2.45;2025-09-17,6.84,6.86,6.75,6.7600,81162,55236000,2.23;2025-09-16,6.79,6.87,6.77,6.8400,68794,46993800,1.89;2025-09-15,6.79,6.82,6.71,6.8100,63320,42866100,1.74;2025-09-12,6.79,6.84,6.74,6.7700,66879,45381800,1.83;2025-09-11,6.82,6.83,6.69,6.7900,77059,51988500,2.11;2025-09-10,6.76,6.87,6.75,6.8100,66634,45411900,1.83;2025-09-09,6.95,6.97,6.71,6.7600,99562,67800400,2.73;2025-09-08,6.76,6.97,6.73,6.9500,103761,71256600,2.85;2025-09-05,6.73,6.77,6.55,6.7600,74751,50021000,2.05;2025-09-04,6.67,6.82,6.61,6.7000,85415,57583400,2.34;2025-09-03,6.90,6.93,6.67,6.6800,69147,46769600,1.90;2025-09-02,6.95,6.98,6.73,6.9000,118938,81242100,3.26;2025-09-01,6.75,6.90,6.69,6.8700,131851,89987400,3.62;2025-08-29,6.87,6.88,6.66,6.7100,118029,79803400,3.24;2025-08-28,7.05,7.06,6.60,6.8500,193711,132042800,5.31;2025-08-27,7.17,7.27,7.00,7.0100,207005,147476700,5.68;2025-08-26,7.19,7.25,7.01,7.1500,182122,130913100,4.99;2025-08-25,7.20,7.37,7.10,7.1900,289956,208854700,7.95;2025-08-22,8.09,8.09,7.30,7.3300,499128,368841200,13.69;2025-08-21,8.08,8.24,7.95,8.1100,161389,130739700,4.42;2025-08-20,8.03,8.15,7.95,8.0700,122806,98552200,3.37;2025-08-19,7.96,8.17,7.84,8.0400,242454,193472300,6.65;2025-08-18,8.23,8.35,7.96,8.0200,314687,254042600,8.63;2025-08-15,8.04,8.45,7.85,8.3000,310499,256005000,8.51;2025-08-14,8.00,8.35,7.80,8.0400,337130,270184700,9.24;2025-08-13,8.08,8.25,7.81,7.9600,436493,347866800,11.97;2025-08-12,7.83,8.58,7.54,8.3200,610811,492458100,16.75;2025-08-11,7.14,7.83,7.14,7.8300,195826,149236800,5.37;2025-08-08,7.20,7.22,6.97,7.1200,261298,185011900,7.16;2025-08-07,7.17,7.33,7.13,7.1700,364996,262735900,10.01;2025-08-06,7.08,7.69,7.00,7.4100,626643,465828000,17.18;2025-08-05,7.25,7.29,6.84,7.0200,682286,482714700,18.71;2025-08-04,6.31,6.95,6.22,6.9500,563505,375464200,15.45;2025-08-01,6.23,6.32,6.21,6.3200,67860,42635900,1.86;2025-07-31,6.31,6.40,6.22,6.2300,100925,63322200,2.77;2025-07-30,6.41,6.44,6.28,6.3400,111918,70927900,3.07;2025-07-29,6.42,6.49,6.32,6.4000,111324,70985900,3.05;2025-07-28,6.44,6.44,6.36,6.4000,75234,48123000,2.06;2025-07-25,6.41,6.44,6.36,6.3900,84825,54195000,2.33;2025-07-24,6.29,6.40,6.28,6.3900,116017,73951800,3.18;2025-07-23,6.35,6.38,6.28,6.2800,88672,56117700,2.43;2025-07-22,6.45,6.45,6.31,6.3500,104079,66040100,2.85;2025-07-21,6.37,6.49,6.34,6.4300,132355,85106400,3.63;2025-07-18,6.39,6.40,6.30,6.3400,84937,53749900,2.33;2025-07-17,6.36,6.39,6.32,6.3800,70981,45209600,1.95;2025-07-16,6.25,6.36,6.21,6.3300,102635,64823300,2.81;2025-07-15,6.39,6.43,6.17,6.2300,152393,95430500,4.18;2025-07-14,6.37,6.49,6.33,6.4300,116622,74856500,3.20;2025-07-11,6.36,6.38,6.29,6.3600,85377,54167800,2.34;2025-07-10,6.37,6.39,6.29,6.3600,106262,67334000,2.91;2025-07-09,6.43,6.52,6.34,6.3700,136464,87661700,3.74;2025-07-08,6.43,6.44,6.37,6.4300,116038,74379800,3.18;2025-07-07,6.34,6.44,6.30,6.4100,132615,84627500,3.64;2025-07-04,6.45,6.45,6.30,6.3100,135357,86070700,3.71;2025-07-03,6.40,6.44,6.35,6.3900,119456,76328500,3.28;2025-07-02,6.40,6.42,6.31,6.3800,143131,90902500,3.92;2025-07-01,6.42,6.50,6.32,6.3800,160380,102579600,4.40;2025-06-30,6.44,6.44,6.31,6.4200,170036,108481100,4.66;2025-06-27,6.39,6.43,6.31,6.4100,208522,132889400,5.72;2025-06-26,6.42,6.45,6.29,6.3400,334770,212985300,9.18;2025-06-25,6.37,6.78,6.31,6.5300,480120,314362800,13.16;2025-06-24,6.28,6.46,6.19,6.4200,364425,230851500,9.99;2025-06-23,6.11,6.28,6.07,6.2500,312325,193353100,8.56;2025-06-20,6.31,6.36,6.09,6.1200,344894,212814800,9.46;2025-06-19,6.80,6.80,6.32,6.3700,558308,363590000,15.31;2025-06-18,7.38,7.50,6.95,6.9600,773770,545524600,21.22;2025-06-17,7.56,8.41,7.56,7.7200,803289,645937700,22.02;2025-06-16,8.50,8.77,7.96,7.9600,852752,709774700,23.38;2025-06-13,8.33,9.10,7.90,8.9400,1053237,901181300,28.88;2025-06-12,8.00,9.18,7.87,8.3300,1151209,974250900,31.56;2025-06-11,7.42,8.47,6.93,8.4700,1159884,873797900,31.80;2025-06-10,7.70,7.70,7.64,7.7000,760291,585408100,20.85;2025-06-09,7.00,7.00,7.00,7.0000,31846,22292400,0.87