[{"seq":675664983,"ctime":1774945133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675664983.shtml","title":"\u9c81\u94f6\u6295\u8d44\u6240\u5c5e\u5cb1\u5cb3\u5236\u76d0\u987a\u5229\u901a\u8fc7FSSC22000\u98df\u54c1\u5b89\u5168\u7ba1\u7406\u4f53\u7cfb\u76d1\u7763\u5ba1\u6838","source":"\u9c81\u94f6\u6295\u8d44\u5b98\u5fae","stocks":600784,"type":"yidong"},{"seq":675604473,"ctime":1774615556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675604473.shtml","title":"\u9c81\u94f6\u6295\u8d44\uff1a2026\u5e744\u670813\u65e5\u53ec\u5f002026\u5e74\u7b2c\u4e8c\u6b21\u4e34\u65f6\u80a1\u4e1c\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600784,"type":"news"},{"seq":675604427,"ctime":1774615497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675604427.shtml","title":"\u9c81\u94f6\u6295\u8d44\uff1a\u8463\u4e8b\u4f1a\u5ba1\u8bae\u901a\u8fc7\u300a\u5173\u4e8e\u516c\u53f8\u4e0e\u5c71\u4e1c\u7701\u76d0\u4e1a\u96c6\u56e2\u6709\u9650\u516c\u53f8\u7b7e\u7f72<\uff1b\u4ea7\u6743\u4ea4\u6613\u5408\u540c\u4e4b\u8865\u5145\u5408\u540c\uff08\u4e8c\uff09>\uff1b\u7684\u8bae\u6848\u300b\u7b49\u591a\u9879\u8bae\u6848","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600784,"type":"news"},{"seq":675584836,"ctime":1774575859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675584836.shtml","title":"\u5316\u5de5\u80a1\u76d8\u521d\u51b2\u9ad8\uff0c\u91d1\u7164\u79d1\u62802\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600784,"type":"news"},{"seq":675584602,"ctime":1774575237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675584602.shtml","title":"\u7eff\u8272\u7535\u529b\u677f\u5757\u5c40\u90e8\u6d3b\u8dc3\uff0c\u5e7f\u897f\u80fd\u6e902\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600784,"type":"news"},{"seq":675580563,"ctime":1774570151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675580563.shtml","title":"\u6eb4\u7d20\u5e02\u573a\u8fce\u6765\u6da8\u4ef7\u6f6e \u76f8\u5173\u6982\u5ff5\u80a1\u68b3\u7406","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600784,"type":"news"},{"seq":675578654,"ctime":1774569469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675578654.shtml","title":"\u66b4\u6da8\u8d8575%\uff01\u65ad\u4f9b\u98ce\u9669\uff0c\u8fd9\u4e2a\u5316\u5de5\u54c1\u4ef7\u683c\u76f4\u7ebf\u98d9\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u667a\u6797","stocks":600784,"type":"news"},{"seq":675258386,"ctime":1773324599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675258386.shtml","title":"\u7533\u5146\u519b\u4f1a\u89c1\u9c81\u94f6\u6295\u8d44\u96c6\u56e2\u515a\u59d4\u4e66\u8bb0\u3001\u8463\u4e8b\u957f\u6768\u8000\u4e1c\u4e00\u884c","source":"\u4e2d\u56fd\u76d0\u4e1a\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":600784,"type":"yidong"},{"seq":675161468,"ctime":1773043819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675161468.shtml","title":"\u9c81\u94f6\u6295\u8d44\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651082.77\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600784,"type":"yidong"},{"seq":675120884,"ctime":1772784623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675120884.shtml","title":"\u9c81\u94f6\u6295\u8d44\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651682.20\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600784,"type":"yidong"},{"seq":675025727,"ctime":1772459371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675025727.shtml","title":"\u9c81\u94f6\u6295\u8d44\u4e3b\u8981\u8d1f\u8d23\u4eba\u5e26\u961f\u8c03\u7814\u4f01\u4e1a\u590d\u5de5\u590d\u4ea7\u60c5\u51b5","source":"\u9c81\u94f6\u6295\u8d44\u5b98\u5fae","stocks":600784,"type":"yidong"},{"seq":674810345,"ctime":1770989953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674810345.shtml","title":"\u9c81\u94f6\u6295\u8d44\uff1a\u9c81\u94f6\u65b0\u6750\u5df2\u5f15\u7528AI\u8f85\u52a9\u5f00\u5c55\u76f8\u5173\u7814\u7a76","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600784,"type":"yidong"},{"seq":674810357,"ctime":1770989952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674810357.shtml","title":"\u9c81\u94f6\u6295\u8d44\uff1a\u516c\u53f8\u6682\u672a\u6d89\u53ca\u6c22\u80fd\u6e90\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600784,"type":"yidong"},{"seq":674809729,"ctime":1770988173,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674809729.shtml","title":"\u9c81\u94f6\u6295\u8d44\uff1a\u79b9\u57ce\u65b0\u6750\u6599\u76ee\u524d\u4ea7\u54c1\u4e0d\u6d89\u53ca\u673a\u5668\u4eba\u76f8\u5173\u96f6\u90e8\u4ef6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600784,"type":"yidong"},{"seq":674798926,"ctime":1770975746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674798926.shtml","title":"\u9c81\u94f6\u6295\u8d44\uff1a\u5bf9\u5916\u6295\u8d44\u60c5\u51b5\u8be6\u89c1\u5b9a\u671f\u62a5\u544a\u4e4b\u6295\u8d44\u72b6\u51b5\u5206\u6790","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600784,"type":"news"},{"seq":674798706,"ctime":1770975577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674798706.shtml","title":"\u9c81\u94f6\u6295\u8d44\uff1a\u516c\u53f8\u5df2\u5b8c\u6210\u8d22\u52a1\u4fe1\u606f\u5316\u5efa\u8bbe","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600784,"type":"yidong"},{"seq":674740626,"ctime":1770812725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674740626.shtml","title":"\u9c81\u94f6\u6295\u8d44\u53d1\u5e032026\u5e74\u5ea6\u57f9\u8bad\u65b9\u6848 \u4ee5\u201c\u56db\u8425\u4e09\u5316\u201d\u4f53\u7cfb\u953b\u9020\u6838\u5fc3\u4eba\u624d","source":"\u9c81\u94f6\u6295\u8d44\u5b98\u5fae","stocks":600784,"type":"yidong"},{"seq":673891001,"ctime":1767949205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673891001.shtml","title":"\u9c81\u94f6\u6295\u8d4401\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600784,"type":"yidong"},{"seq":673647074,"ctime":1767103707,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673647074.shtml","title":"\u9c81\u94f6\u6295\u8d44\uff1a\u76ee\u524d\u516c\u53f8\u9ad8\u7aef\u5408\u91d1\u7c89\u672b\u7684\u5e94\u7528\u573a\u666f\u4ee5\u6c11\u7528\u9ad8\u7aef\u88c5\u5907\u5236\u9020\u7b49\u9886\u57df\u4e3a\u4e3b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600784,"type":"yidong"},{"seq":673641131,"ctime":1767096783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673641131.shtml","title":"\u9c81\u94f6\u6295\u8d44\uff1a\u76ee\u524d\u516c\u53f8\u4ea7\u54c1\u672a\u76f4\u63a5\u9500\u5f80\u6b27\u76df\u56fd\u5bb6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600784,"type":"yidong"},{"seq":673641114,"ctime":1767096749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673641114.shtml","title":"\u9c81\u94f6\u6295\u8d44\uff1a\u516c\u53f8\u79ef\u6781\u63a8\u52a8\u6570\u5b57\u6280\u672f\u6df1\u5ea6\u8d4b\u80fd\u4e1a\u52a1\u573a\u666f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600784,"type":"yidong"},{"seq":673639992,"ctime":1767096503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673639992.shtml","title":"\u9c81\u94f6\u6295\u8d44\uff1a\u5c71\u4e1c\u9c81\u94f6\u65b0\u6750\u6599\u79d1\u6280\u6709\u9650\u516c\u53f83D\u6253\u5370\u91d1\u5c5e\u7c89\u672b\u53ef\u7528\u4e8e\u96f6\u90e8\u4ef6\u6253\u5370\u5236\u9020","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600784,"type":"yidong"},{"seq":673038260,"ctime":1765187846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673038260.shtml","title":"\u9c81\u94f6\u6295\u8d44\uff1a\u5c71\u4e1c\u53d1\u5c55\u6295\u8d44\u63a7\u80a1\u96c6\u56e2\u6709\u9650\u516c\u53f8\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u6301\u80a1\u6bd4\u4f8b\u589e\u81f336.06%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600784,"type":"yidong"},{"seq":672887738,"ctime":1764640408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672887738.shtml","title":"\u3010\u559c\u62a5\u3011\u9c81\u94f6\u6295\u8d44\u6240\u5c5e\u80a5\u57ce\u5236\u76d0\u83b7\u8bc4DCMM\u4e8c\u7ea7\u8ba4\u8bc1","source":"\u9c81\u94f6\u6295\u8d44\u5b98\u5fae","stocks":600784,"type":"yidong"},{"seq":672428025,"ctime":1762939826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672428025.shtml","title":"\u9c81\u94f6\u6295\u8d44\u201c\u76d0\u201d\u4e3b\u9898\u7814\u5b66\u9879\u76ee\u73b0\u573a\u63a8\u8fdb\u4f1a\u5728\u83dc\u592e\u5b50\u76d0\u573a\u6210\u529f\u4e3e\u529e","source":"\u9c81\u94f6\u6295\u8d44\u5b98\u5fae","stocks":600784,"type":"yidong"},{"seq":672403743,"ctime":1762861343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672403743.shtml","title":"\u9c81\u94f6\u65b0\u6750\u518d\u5ea6\u5165\u90092025\u5e74\u5c71\u4e1c\u7701\u65b0\u6750\u6599\u9886\u519b\u4f01\u4e1a\u57f9\u80b2\u5e93\u5165\u5e93\u540d\u5355\u548c50\u5f3a\u540d\u5355","source":"\u9c81\u94f6\u6295\u8d44\u5b98\u5fae","stocks":600784,"type":"yidong"},{"seq":54688461,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54688461.shtml","title":"\u9c81\u94f6\u6295\u8d44\uff1a\u9c81\u94f6\u6295\u8d442025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600784,"type":"notice"},{"seq":672098440,"ctime":1761735158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672098440.shtml","title":"\u9c81\u94f6\u6295\u8d44\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da63216.65\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d57.79%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600784,"type":"yidong"},{"seq":671980070,"ctime":1761274969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671980070.shtml","title":"\u9c81\u94f6\u50a8\u80fd\u5efa\u7a74\u914d\u5957120\u4e07\u5428\u5236\u76d0\u9879\u76ee\u6295\u6599\u8bd5\u4ea7\u5706\u6ee1\u6210\u529f","source":"\u9c81\u94f6\u6295\u8d44\u5b98\u5fae","stocks":600784,"type":"yidong"},{"seq":671980050,"ctime":1761274886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671980050.shtml","title":"\u9c81\u94f6\u65b0\u6750\u5728\u7b2c\u4e03\u5c4a\u4e9a\u6d32\u7c89\u672b\u51b6\u91d1\u56fd\u9645\u4f1a\u8bae\u65a9\u83b7\u591a\u9879\u5927\u5956","source":"\u9c81\u94f6\u6295\u8d44\u5b98\u5fae","stocks":600784,"type":"yidong"},{"seq":671754604,"ctime":1760526929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671754604.shtml","title":"\u65b0\u8d77\u70b9 \u65b0\u52a8\u80fd \u65b0\u672a\u6765\u4e28\u9c81\u94f6\u65b0\u6750\u5e74\u4ea73\u4e07\u5428\u94a2\u94c1\u7c89\u672b\u7cbe\u8fd8\u539f\u53ca\u6210\u54c1\u5904\u7406\u751f\u4ea7\u7ebf\u9879\u76ee\u987a\u5229\u8bd5\u8f66","source":"\u9c81\u94f6\u6295\u8d44\u5b98\u5fae","stocks":600784,"type":"yidong"},{"seq":671684981,"ctime":1760352280,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671684981.shtml","title":"\u9c81\u94f6\u6295\u8d44\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df4000\u4e07\u5143\u20148000\u4e07\u5143\u589e\u6301\u516c\u53f8\u80a1\u4efd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600784,"type":"news"},{"seq":671684608,"ctime":1760351284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671684608.shtml","title":"\u9c81\u94f6\u6295\u8d44\uff1a\u5c71\u4e1c\u53d1\u5c556\u4e2a\u6708\u5185\u62df\u589e\u6301\u4e0d\u8d852%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600784,"type":"yidong"}]

2026-04-14,7.12,7.12,6.94,7.0500,68292,47893200,1.01;2026-04-13,7.03,7.12,7.03,7.1200,49635,35118200,0.73;2026-04-10,7.08,7.15,7.06,7.0700,67109,47625000,0.99;2026-04-09,7.06,7.22,7.03,7.0900,91272,64901400,1.35;2026-04-08,7.05,7.14,7.03,7.1100,80848,57359500,1.20;2026-04-07,6.85,7.05,6.83,7.0200,67511,47048100,1.00;2026-04-03,7.10,7.11,6.83,6.8500,70128,48641100,1.04;2026-04-02,7.07,7.14,6.99,7.0300,44212,31215300,0.65;2026-04-01,7.10,7.16,7.01,7.0600,65628,46416400,0.97;2026-03-31,7.17,7.18,7.01,7.0100,78212,55499900,1.16;2026-03-30,7.30,7.30,7.06,7.2000,133622,95821600,1.98;2026-03-27,6.96,7.47,6.93,7.3200,223639,163074900,3.31;2026-03-26,6.99,7.06,6.90,6.9600,72038,50279400,1.07;2026-03-25,6.80,7.02,6.80,6.9900,76409,53104200,1.13;2026-03-24,6.61,6.85,6.56,6.8200,108554,72760500,1.61;2026-03-23,6.69,6.76,6.43,6.4700,114030,75123500,1.69;2026-03-20,6.96,6.99,6.81,6.8200,71503,49367100,1.06;2026-03-19,7.09,7.15,6.93,6.9700,78738,55291500,1.17;2026-03-18,7.17,7.18,7.06,7.1500,81178,57674100,1.20;2026-03-17,7.30,7.33,7.17,7.1800,90903,65798700,1.35;2026-03-16,7.39,7.47,7.24,7.2900,133184,97503500,1.97;2026-03-13,7.48,7.55,7.40,7.4200,116822,87104300,1.73;2026-03-12,7.65,7.68,7.49,7.5200,128757,97357600,1.91;2026-03-11,7.48,7.68,7.40,7.6300,184569,139496000,2.73;2026-03-10,7.43,7.50,7.33,7.4800,116766,87006700,1.73;2026-03-09,7.30,7.50,7.26,7.4100,129616,95602700,1.92;2026-03-06,7.30,7.41,7.26,7.4000,113214,83421100,1.68;2026-03-05,7.27,7.36,7.21,7.3000,103934,75612000,1.54;2026-03-04,7.15,7.35,7.12,7.2300,108250,78631100,1.60;2026-03-03,7.30,7.44,7.16,7.1800,126182,92050100,1.87;2026-03-02,7.38,7.48,7.29,7.3700,150856,111419700,2.23;2026-02-27,7.30,7.41,7.27,7.3800,83503,61364400,1.24;2026-02-26,7.27,7.34,7.22,7.3400,90251,65757600,1.34;2026-02-25,7.27,7.35,7.25,7.2900,83559,61048700,1.24;2026-02-24,7.08,7.29,7.08,7.2700,128206,92757300,1.90;2026-02-13,7.10,7.16,7.05,7.0700,62590,44403200,0.93;2026-02-12,7.15,7.20,7.08,7.1100,66136,47194100,0.98;2026-02-11,7.12,7.24,7.11,7.1600,78756,56585700,1.17;2026-02-10,7.20,7.21,7.12,7.1300,64594,46210800,0.96;2026-02-09,7.21,7.24,7.15,7.2000,67907,48813800,1.01;2026-02-06,7.18,7.25,7.07,7.1700,68797,49441400,1.02;2026-02-05,7.18,7.30,7.16,7.2100,80667,58351100,1.19;2026-02-04,7.09,7.21,7.05,7.2000,76183,54593400,1.13;2026-02-03,7.00,7.11,6.95,7.1000,72931,51376700,1.08;2026-02-02,7.18,7.20,6.93,6.9500,137534,97008400,2.04;2026-01-30,7.14,7.24,7.08,7.2100,111757,80146500,1.65;2026-01-29,7.14,7.28,7.13,7.1400,111233,80152300,1.65;2026-01-28,7.16,7.23,7.09,7.1700,84130,60257500,1.25;2026-01-27,7.17,7.21,7.07,7.1700,99706,71076300,1.48;2026-01-26,7.28,7.32,7.12,7.2000,134963,97062300,2.00;2026-01-23,7.33,7.33,7.24,7.2600,113987,82885400,1.69;2026-01-22,7.25,7.35,7.21,7.3100,114622,83411000,1.70;2026-01-21,7.18,7.25,7.10,7.2500,121885,87428700,1.80;2026-01-20,7.21,7.22,7.11,7.1900,111815,79985200,1.65;2026-01-19,7.09,7.22,7.06,7.2000,117814,84456000,1.74;2026-01-16,7.23,7.26,7.07,7.1000,142083,101631100,2.10;2026-01-15,7.33,7.34,7.17,7.2000,149655,108229300,2.21;2026-01-14,7.32,7.46,7.20,7.3600,303499,223163500,4.49;2026-01-13,7.65,7.73,7.38,7.4200,354835,265208400,5.25;2026-01-12,8.00,8.00,7.59,7.7300,622961,482838400,9.22;2026-01-09,7.24,7.96,7.24,7.9600,336002,260940300,4.97;2026-01-08,7.20,7.32,7.12,7.2400,161592,116472900,2.39;2026-01-07,7.00,7.53,6.99,7.2400,318608,232586000,4.72;2026-01-06,6.94,7.11,6.92,7.0000,116585,82001900,1.73;2026-01-05,6.97,7.09,6.90,6.9400,133892,93461300,1.98;2025-12-31,6.79,7.03,6.68,6.9800,140705,96558100,2.08;2025-12-30,7.00,7.05,6.78,6.7900,168542,115441800,2.49;2025-12-29,6.82,7.24,6.82,7.0400,259622,183128800,3.84;2025-12-26,6.84,6.94,6.75,6.8200,120706,82349400,1.79;2025-12-25,6.79,6.90,6.74,6.8600,113088,77472100,1.67;2025-12-24,6.78,6.87,6.72,6.7900,105645,71700900,1.56;2025-12-23,6.60,6.82,6.58,6.7300,115909,77519300,1.72;2025-12-22,6.56,6.64,6.53,6.6300,74113,48862500,1.10;2025-12-19,6.55,6.63,6.45,6.5500,114425,74964800,1.69;2025-12-18,6.24,6.69,6.23,6.5700,168710,109933300,2.50;2025-12-17,6.30,6.35,6.19,6.2700,54579,34178200,0.81;2025-12-16,6.50,6.50,6.32,6.3300,59315,37984100,0.88;2025-12-15,6.43,6.51,6.38,6.5000,57493,37190900,0.85;2025-12-12,6.49,6.56,6.44,6.4700,82701,53619400,1.22;2025-12-11,6.49,6.58,6.42,6.5000,73284,47619500,1.08;2025-12-10,6.53,6.54,6.46,6.5000,55539,36065600,0.82;2025-12-09,6.48,6.70,6.43,6.5300,94278,61657500,1.40;2025-12-08,6.64,6.67,6.43,6.4700,113644,73930300,1.68;2025-12-05,6.54,6.64,6.48,6.6200,37225,24435200,0.55;2025-12-04,6.67,6.69,6.50,6.5100,54694,35951700,0.81;2025-12-03,6.72,6.75,6.64,6.6700,45059,30077500,0.67;2025-12-02,6.68,6.77,6.62,6.7100,54376,36437400,0.80;2025-12-01,6.58,6.75,6.58,6.6800,66491,44416400,0.98;2025-11-28,6.58,6.61,6.53,6.6000,33047,21746500,0.49;2025-11-27,6.55,6.64,6.52,6.6000,52039,34298000,0.77;2025-11-26,6.50,6.60,6.46,6.5100,47306,30881900,0.70;2025-11-25,6.49,6.57,6.48,6.4900,56500,36856500,0.84;2025-11-24,6.48,6.58,6.43,6.5000,75736,49174600,1.12;2025-11-21,6.72,6.75,6.43,6.4300,103080,67589900,1.53;2025-11-20,6.73,6.78,6.68,6.7600,56225,37840400,0.83;2025-11-19,6.79,6.80,6.69,6.7200,56491,38016200,0.84;2025-11-18,6.85,6.90,6.74,6.7600,69708,47285500,1.03;2025-11-17,6.90,6.93,6.84,6.8900,62458,42983100,0.92;2025-11-14,6.87,6.98,6.85,6.9100,79044,54758300,1.17;2025-11-13,6.80,6.90,6.78,6.8700,73220,50194700,1.08;2025-11-12,6.84,6.84,6.78,6.8100,51433,35009300,0.76;2025-11-11,6.85,6.85,6.77,6.8300,65439,44605300,0.97;2025-11-10,6.81,6.86,6.79,6.8300,78844,53850700,1.17;2025-11-07,6.76,6.82,6.73,6.7800,67657,45850800,1.00;2025-11-06,6.76,6.79,6.72,6.7800,65253,44023000,0.97;2025-11-05,6.69,6.78,6.67,6.7600,78027,52701200,1.15;2025-11-04,6.69,6.81,6.67,6.7400,121780,82200400,1.80;2025-11-03,6.69,6.69,6.61,6.6700,94049,62518000,1.39;2025-10-31,6.58,6.71,6.58,6.6400,81314,54132900,1.20;2025-10-30,6.61,6.67,6.56,6.5800,90148,59633200,1.33;2025-10-29,6.70,6.72,6.61,6.6700,65294,43487300,0.97;2025-10-28,6.66,6.75,6.65,6.7100,64479,43209900,0.95;2025-10-27,6.72,6.76,6.65,6.6600,90867,60810100,1.34;2025-10-24,6.77,6.81,6.70,6.7300,94470,63685200,1.40;2025-10-23,6.74,6.81,6.71,6.7900,97505,65987900,1.44;2025-10-22,6.79,6.88,6.71,6.7600,127247,86393600,1.88;2025-10-21,6.68,6.85,6.64,6.7900,159847,108115300,2.37;2025-10-20,6.60,6.86,6.55,6.6600,192942,129562600,2.86;2025-10-17,6.48,6.69,6.46,6.5800,172570,113658600,2.55;2025-10-16,6.45,6.52,6.42,6.4600,63075,40773400,0.93