[{"seq":672826000,"ctime":1764330015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672826000.shtml","title":"\u767d\u4e91\u7535\u5668\u4f4e\u538b\u76f4\u6d41\u667a\u80fd\u65ad\u8def\u5668\u5173\u952e\u6280\u672f\u88ab\u9274\u5b9a\u4e3a\u56fd\u9645\u5148\u8fdb\u6c34\u5e73","source":"\u767d\u4e91\u7535\u5668\u5b98\u5fae","stocks":603861,"type":"yidong"},{"seq":672721832,"ctime":1764063953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672721832.shtml","title":"\u767d\u4e91\u7535\u5668\uff1a\u62df2815\u4e07\u5143\u6536\u8d2d\u6d59\u53d8\u7535\u6c1422.29%\u80a1\u6743","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603861,"type":"news"},{"seq":672721703,"ctime":1764063653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672721703.shtml","title":"\u767d\u4e91\u7535\u5668\uff1a\u9996\u6b21\u56de\u8d2d0.0160%\u516c\u53f8\u80a1\u4efd\uff0c\u6210\u4ea4\u603b\u91d1\u989d\u4e3a\u4eba\u6c11\u5e01100.34\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603861,"type":"yidong"},{"seq":672661758,"ctime":1763727536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672661758.shtml","title":"\u767d\u4e91\u7535\u5668\u643a\u76f4\u6d41\u4f9b\u914d\u7535\u7cfb\u7edf\u89e3\u51b3\u65b9\u6848\u4eae\u76f82025\u5e74\u5e7f\u5dde\u5927\u6e7e\u533a\u56fd\u9645\u8f68\u9053\u4ea4\u901a\u4ea7\u4e1a\u5c55\u89c8\u4f1a\uff0c\u8d4b\u80fd\u8f68\u4ea4\u7eff\u8272\u667a\u6167\u5347\u7ea7","source":"\u767d\u4e91\u7535\u5668\u5b98\u5fae","stocks":603861,"type":"yidong"},{"seq":672594517,"ctime":1763550731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672594517.shtml","title":"\u767d\u4e91\u7535\u5668\u4e0e\u963f\u8054\u914b\u54c8\u5229\u6cd5\u5927\u5b66\u8fbe\u6210\u6218\u7565\u5408\u4f5c \u5171\u62d3\u7535\u529b\u80fd\u6e90\u65b0\u84dd\u6d77","source":"\u767d\u4e91\u7535\u5668\u5b98\u5fae","stocks":603861,"type":"news"},{"seq":672230480,"ctime":1762241708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672230480.shtml","title":"\u56fd\u7f51\u8f93\u53d8\u7535\u9879\u76ee\u7b2c\u4e94\u6b21\u53d8\u7535\u8bbe\u5907\u5355\u4e00\u6765\u6e90\u91c7\u8d2d\u63a8\u8350\u7684\u6210\u4ea4\u5019\u9009\u4eba","source":"\u5317\u6781\u661f\u7535\u529b\u7f51","stocks":603861,"type":"news"},{"seq":54678355,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54678355.shtml","title":"\u767d\u4e91\u7535\u5668\uff1a\u767d\u4e91\u7535\u56682025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603861,"type":"notice"},{"seq":672095834,"ctime":1761729210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672095834.shtml","title":"\u767d\u4e91\u7535\u5668\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a6780.8\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f30.48%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603861,"type":"yidong"},{"seq":671855849,"ctime":1760950822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671855849.shtml","title":"\u767d\u4e91\u7535\u566810\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603861,"type":"yidong"},{"seq":671748030,"ctime":1760514658,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671748030.shtml","title":"\u767d\u4e91\u7535\u566810\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603861,"type":"yidong"},{"seq":671745119,"ctime":1760504500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671745119.shtml","title":"\u7535\u7f51\u8bbe\u5907\u677f\u5757\u5348\u540e\u62c9\u5347\uff0c\u91d1\u76d8\u79d1\u6280\u76d8\u4e2d\u521b\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603861,"type":"news"},{"seq":671638625,"ctime":1760094770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671638625.shtml","title":"\u78b3\u5cf0\u65f6\u4ee3 \u627f\u524d\u8715\u53d8 \u7eff\u667a\u5f81\u7a0b \u52c7\u6500\u5fc5\u8fbe-\u767d\u4e91\u7535\u56682026\u5e74\u5ea6\u6218\u7565\u5171\u8bc6\u8425\u53ec\u5f00","source":"\u767d\u4e91\u7535\u5668\u5b98\u5fae","stocks":603861,"type":"news"},{"seq":671619628,"ctime":1760053363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671619628.shtml","title":"A\u80a1\u80a1\u7968\u56de\u8d2d\u4e00\u89c8\uff1a137\u5bb6\u516c\u53f8\u62ab\u9732\u56de\u8d2d\u8fdb\u5c55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603861,"type":"news"},{"seq":671611460,"ctime":1760013586,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671611460.shtml","title":"\u767d\u4e91\u7535\u5668\uff1a\u516c\u53f8\u672a\u5b9e\u65bd\u80a1\u4efd\u56de\u8d2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603861,"type":"news"},{"seq":671332927,"ctime":1758549643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671332927.shtml","title":"\u5bc6\u96c6\u62ab\u9732\uff1a\u4e2d\u6807\u5927\u5355","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603861,"type":"news"},{"seq":671313841,"ctime":1758528771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671313841.shtml","title":"\u767d\u4e91\u7535\u5668\uff1a\u4e2d\u6807\u5408\u8ba11.62\u4ebf\u5143\u56fd\u5bb6\u7535\u7f512025\u5e74\u7b2c\u516d\u5341\u6279\u91c7\u8d2d\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603861,"type":"yidong"},{"seq":671222129,"ctime":1758125396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671222129.shtml","title":"\u85cf\u7ca4\u76f4\u6d41\u5de5\u7a0b\u6b63\u5f0f\u542f\u52a8\u5efa\u8bbe","source":"\u8bc1\u5238\u65e5\u62a5","stocks":603861,"type":"news"},{"seq":671071084,"ctime":1757590550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671071084.shtml","title":"\u767d\u4e91\u7535\u5668\u643a\u7eff\u8272\u667a\u80fd\u7535\u529b\u89e3\u51b3\u65b9\u6848\u4eae\u76f82025\u56fd\u9645\u673a\u573a\u535a\u89c8\u4f1a","source":"\u767d\u4e91\u7535\u5668\u5b98\u5fae","stocks":603861,"type":"yidong"},{"seq":671062316,"ctime":1757577086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671062316.shtml","title":"\u767d\u4e91\u7535\u566809\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603861,"type":"yidong"},{"seq":671059499,"ctime":1757567059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671059499.shtml","title":"\u7535\u7f51\u8bbe\u5907\u677f\u5757\u5348\u540e\u62c9\u5347\uff0c\u826f\u4fe1\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603861,"type":"yidong"},{"seq":671047388,"ctime":1757536209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671047388.shtml","title":"\u767d\u4e91\u7535\u5668\uff1a \u6df1\u8015\u7eff\u8272\u667a\u6167\u80fd\u6e90\u8d5b\u9053 \u63a8\u52a8\u8f6c\u578b\u5347\u7ea7","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u6b66\u536b\u7ea2","stocks":603861,"type":"news"},{"seq":670973479,"ctime":1757333992,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670973479.shtml","title":"\u767d\u4e91\u7535\u5668\u83b7\u8bc4\u4e2d\u56fd\u5de5\u4e1a\u6570\u636e\u6cbb\u7406\u201c\u9886\u8dd1\u8005\u201d\u4f01\u4e1a","source":"\u767d\u4e91\u7535\u5668\u5b98\u5fae","stocks":603861,"type":"yidong"},{"seq":670900569,"ctime":1756988627,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670900569.shtml","title":"\u767d\u4e91\u7535\u5668\u4eae\u76f82025\u6570\u535a\u4f1a\uff0c\u53d1\u5e03\u5b89\u5168\u81ea\u4e3b\u53ef\u63a7\u7684\u667a\u80fd\u7269\u8054\u4f9b\u914d\u7535\u89e3\u51b3\u65b9\u6848","source":"\u767d\u4e91\u7535\u5668\u5b98\u5fae","stocks":603861,"type":"yidong"},{"seq":670189646,"ctime":1754485531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670189646.shtml","title":"\u201c\u771f\u91d1\u767d\u94f6\u201d\u56de\u62a5\u6295\u8d44\u8005 \u5e7f\u4e1c\u4e0a\u5e02\u516c\u53f8\u52a0\u5927\u5206\u7ea2\u529b\u5ea6","source":"\u4e2d\u8bc1\u7f51","stocks":603861,"type":"news"},{"seq":670176894,"ctime":1754472247,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670176894.shtml","title":"\u767d\u4e91\u7535\u5668\u52a9\u529b\u4e2d\u56fd\u8054\u901a\u7ca4\u6e2f\u6fb3\u5927\u6e7e\u533a\u67a2\u7ebd\uff08\u97f6\u5173\uff09\u6570\u636e\u4e2d\u5fc3\u6253\u9020\u7eff\u8272\u9ad8\u6548\u7b97\u529b\u65b0\u6807\u6746","source":"\u767d\u4e91\u7535\u5668\u5b98\u5fae","stocks":603861,"type":"yidong"},{"seq":670121372,"ctime":1754306898,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670121372.shtml","title":"\u5357\u65b9\u7535\u7f51\u7275\u5934\u6210\u7acb\u5f00\u653e\u539f\u5b50\u7535\u9e3f\u5f00\u6e90\u793e\u533a\uff0c\u767d\u4e91\u7535\u5668\u9996\u6279\u643a\u624b\u63a2\u7d22\u667a\u80fd\u7535\u7f51\u65b0\u751f\u6001","source":"\u767d\u4e91\u7535\u5668\u5b98\u5fae","stocks":603861,"type":"yidong"},{"seq":670078991,"ctime":1754043959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670078991.shtml","title":"\u767d\u4e91\u7535\u5668\uff1a\u62df\u4ee51000\u4e07\u5143-2000\u4e07\u5143\u56de\u8d2d\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603861,"type":"yidong"},{"seq":670057639,"ctime":1753967113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670057639.shtml","title":"\u767d\u4e91\u7535\u5668\u8463\u4e8b\u957f\u63d0\u8bae\u5b9e\u65bd2025\u5e74\u5ea6\u4e2d\u671f\u5206\u7ea2","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603861,"type":"news"},{"seq":670050095,"ctime":1753961780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670050095.shtml","title":"\u6d59\u53d8\u7535\u6c14\u6d77\u5916\u53d8\u7535\u7ad9\u6574\u7ad9\u4e1a\u7ee9\u53d6\u5f97\u7a81\u7834","source":"\u767d\u4e91\u7535\u5668\u5b98\u5fae","stocks":603861,"type":"yidong"},{"seq":669604108,"ctime":1752457453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669604108.shtml","title":"\u7535\u7f51\u8bbe\u5907\u677f\u5757\u6301\u7eed\u62c9\u5347 \u79d1\u9646\u7535\u5b50\u3001\u56fd\u7535\u5357\u81ea\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603861,"type":"yidong"},{"seq":669099276,"ctime":1750676087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669099276.shtml","title":"\u767d\u4e91\u7535\u5668\uff1a\u767d\u7535\u8f6c\u503a\u81ea2025\u5e746\u670827\u65e5\u81f3\u80a1\u6743\u767b\u8bb0\u65e5\u6b62\u505c\u6b62\u8f6c\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603861,"type":"yidong"},{"seq":668821913,"ctime":1749640763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668821913.shtml","title":"\u767d\u4e91\u6280\u672f\u52a9\u529b\u4f5b\u5c71\u5730\u94c1\u7eff\u8272\u8f6c\u578b\uff0c\u94f8\u5c31\u7eff\u8272\u4ea4\u901a\u65b0\u8303\u5f0f","source":"\u767d\u4e91\u7535\u5668\u5b98\u5fae","stocks":603861,"type":"yidong"}]

2025-12-12,11.42,12.00,11.42,11.8500,187237,221338800,3.54;2025-12-11,11.62,11.85,11.44,11.4500,93205,108289900,1.76;2025-12-10,11.77,11.80,11.48,11.6300,97603,112924300,1.85;2025-12-09,11.60,12.09,11.56,11.7700,170129,201991900,3.22;2025-12-08,11.50,11.75,11.39,11.6400,115416,133535000,2.18;2025-12-05,11.28,11.52,11.16,11.4600,96460,110006100,1.82;2025-12-04,11.43,11.43,11.13,11.2600,137435,154383000,2.60;2025-12-03,11.58,11.77,11.38,11.3900,115323,133036800,2.18;2025-12-02,11.74,11.74,11.45,11.5700,90640,104779900,1.71;2025-12-01,11.83,11.86,11.61,11.7500,131474,153715100,2.49;2025-11-28,11.50,11.90,11.43,11.8300,149731,175673300,2.83;2025-11-27,11.43,11.68,11.41,11.5300,127161,146735700,2.41;2025-11-26,11.63,11.64,11.39,11.4300,113685,130713600,2.15;2025-11-25,11.75,11.90,11.57,11.5700,169325,198714200,3.20;2025-11-24,11.46,11.92,11.34,11.7200,198258,230054000,3.75;2025-11-21,12.13,12.29,11.45,11.4600,274407,325581200,5.19;2025-11-20,12.28,12.47,11.96,12.1200,142658,172947500,2.70;2025-11-19,12.57,12.71,12.20,12.2800,144082,178640800,2.73;2025-11-18,13.08,13.08,12.52,12.6100,192066,243784400,3.63;2025-11-17,13.26,13.39,12.89,13.0900,205306,267555100,3.88;2025-11-14,13.87,13.88,13.15,13.2000,281006,374796600,5.32;2025-11-13,13.51,14.20,13.51,13.6000,274003,376829500,5.18;2025-11-12,14.31,14.48,13.68,13.7200,396034,553010200,7.49;2025-11-11,13.88,14.82,13.72,14.5900,520252,743762900,9.84;2025-11-10,14.15,14.28,13.60,14.0100,441604,613832600,8.35;2025-11-07,13.26,14.70,13.09,14.0000,508218,708695000,9.61;2025-11-06,13.20,14.20,12.99,13.3800,586353,798046300,11.09;2025-11-05,12.25,13.28,12.23,13.2000,487527,628632500,9.22;2025-11-04,12.15,12.98,12.14,12.5800,368535,464436900,6.97;2025-11-03,11.93,12.30,11.89,12.2400,203879,247768100,3.86;2025-10-31,11.97,12.18,11.82,12.0200,179853,216047400,3.40;2025-10-30,12.10,12.41,12.00,12.0300,234666,285064700,4.44;2025-10-29,11.94,12.42,11.77,12.2400,324026,395177500,6.13;2025-10-28,12.02,12.14,11.76,11.8600,244616,291552700,4.63;2025-10-27,11.93,12.25,11.92,11.9700,265685,319283200,5.03;2025-10-24,11.70,12.09,11.61,11.9300,334088,395684300,6.32;2025-10-23,12.06,12.20,11.54,11.7700,385896,454713100,7.30;2025-10-22,12.63,12.70,12.06,12.1800,520674,640541200,9.85;2025-10-21,13.49,13.50,12.74,12.7900,801410,1037185300,15.16;2025-10-20,12.02,13.44,12.02,13.4400,437023,560809900,8.27;2025-10-17,11.90,12.80,11.54,12.2200,782907,946762400,14.81;2025-10-16,12.75,13.19,11.92,12.0300,916152,1143217800,17.33;2025-10-15,10.86,11.99,10.85,11.9900,358354,411402000,6.78;2025-10-14,10.86,11.09,10.79,10.9000,164090,179547000,3.10;2025-10-13,10.42,10.89,10.34,10.8500,148501,158815800,2.81;2025-10-10,10.77,11.02,10.66,10.8900,172910,187814800,3.27;2025-10-09,10.64,10.83,10.61,10.7800,138590,148996600,2.62;2025-09-30,10.65,10.75,10.56,10.5600,109550,116647700,2.07;2025-09-29,10.41,10.75,10.29,10.6400,159042,168616200,3.01;2025-09-26,10.36,10.55,10.30,10.4000,107437,112312300,2.03;2025-09-25,10.56,10.78,10.32,10.4100,108589,114037400,2.05;2025-09-24,10.43,10.58,10.32,10.5600,121096,126998800,2.29;2025-09-23,10.70,10.79,10.25,10.5500,166754,174221500,3.15;2025-09-22,10.66,10.79,10.50,10.7200,120237,127873600,2.27;2025-09-19,10.71,10.84,10.55,10.6500,133832,142701300,2.53;2025-09-18,11.13,11.14,10.65,10.7800,223662,244083600,4.23;2025-09-17,11.10,11.25,11.01,11.1300,209940,233377400,3.97;2025-09-16,10.99,11.15,10.88,11.1100,253022,279161500,4.79;2025-09-15,10.88,11.22,10.83,11.0100,285565,313997800,5.40;2025-09-12,11.46,11.50,10.90,10.9500,538710,600570300,10.19;2025-09-11,10.13,11.20,9.98,11.2000,403251,431777500,7.63;2025-09-10,10.33,10.36,10.14,10.1800,134535,137392100,2.55;2025-09-09,10.45,10.46,10.23,10.3800,134296,138777800,2.54;2025-09-08,10.47,10.53,10.34,10.4800,163847,170922500,3.10;2025-09-05,10.25,10.44,10.18,10.4300,175415,181687900,3.32;2025-09-04,10.18,10.54,9.98,10.2300,213742,219392000,4.04;2025-09-03,10.51,10.67,10.12,10.1900,249787,258804300,4.73;2025-09-02,10.48,10.97,10.41,10.6200,382357,408741600,7.23;2025-09-01,10.45,10.59,10.22,10.4800,236201,246055900,4.47;2025-08-29,10.52,10.54,10.18,10.4500,215479,222561600,4.12;2025-08-28,10.08,10.78,10.05,10.3700,294849,305033400,5.64;2025-08-27,10.48,10.48,10.07,10.0700,201454,207374000,3.86;2025-08-26,10.08,10.54,10.04,10.3800,220481,227855700,4.22;2025-08-25,10.17,10.22,10.08,10.1400,139315,141454000,2.73;2025-08-22,10.22,10.24,10.11,10.1700,128748,130734600,2.52;2025-08-21,10.31,10.35,10.17,10.2300,123796,126582300,2.42;2025-08-20,10.20,10.32,10.11,10.3000,177534,181601100,3.47;2025-08-19,10.20,10.29,10.10,10.2000,129593,131998700,2.59;2025-08-18,9.99,10.33,9.96,10.1900,238371,242118700,4.77;2025-08-15,9.66,10.04,9.63,9.9600,179701,177817600,3.60;2025-08-14,9.98,10.05,9.66,9.6800,153245,150216700,3.07;2025-08-13,9.90,10.02,9.86,9.9800,116746,116019900,2.34;2025-08-12,9.89,10.23,9.88,9.9600,168491,168919400,3.37;2025-08-11,9.84,9.93,9.82,9.9300,106497,105205800,2.22;2025-08-08,9.75,9.89,9.74,9.8800,139903,137304500,2.91;2025-08-07,10.09,10.14,9.90,9.9300,116415,116052700,2.42;2025-08-06,9.97,10.35,9.95,10.1100,153978,156373800,3.20;2025-08-05,9.91,9.98,9.87,9.9800,81699,81061300,1.70;2025-08-04,9.79,9.91,9.72,9.9000,62941,62053400,1.31;2025-08-01,9.74,9.82,9.73,9.8100,55021,53894200,1.14;2025-07-31,9.82,9.89,9.66,9.7200,79191,77394200,1.65;2025-07-30,9.89,9.91,9.75,9.8200,81320,80006800,1.69;2025-07-29,9.90,9.92,9.75,9.9100,97311,95792000,2.02;2025-07-28,9.98,10.02,9.88,9.9100,84722,84191500,1.76;2025-07-25,10.09,10.12,9.95,9.9800,78966,78877700,1.64;2025-07-24,9.96,10.12,9.94,10.0900,97596,98077400,2.03;2025-07-23,10.28,10.30,9.92,9.9600,144889,146034400,3.01;2025-07-22,10.24,10.29,10.06,10.2600,109107,111050400,2.27;2025-07-21,10.17,10.31,10.12,10.2400,126764,129563500,2.64;2025-07-18,10.16,10.17,9.99,10.0500,98225,98614800,2.04;2025-07-17,10.12,10.39,10.07,10.1800,135701,138314400,2.82;2025-07-16,10.08,10.13,9.99,10.0900,80239,80750100,1.67;2025-07-15,10.17,10.25,10.04,10.0800,148550,150381500,3.09;2025-07-14,9.75,10.66,9.75,10.2400,248160,254924900,5.16;2025-07-11,9.90,9.93,9.73,9.8100,110828,108659900,2.31;2025-07-10,9.98,10.12,9.88,9.9200,113489,112962500,2.36;2025-07-09,9.94,10.31,9.87,10.0800,215673,217992900,4.49;2025-07-08,9.69,10.01,9.67,9.9400,142875,140702500,2.97;2025-07-07,9.53,9.78,9.53,9.7400,79762,77263700,1.66;2025-07-04,9.79,9.81,9.64,9.6400,61246,59386000,1.27;2025-07-03,9.78,9.81,9.69,9.7900,78591,76607800,1.64;2025-07-02,9.85,9.96,9.76,9.8100,73393,72109400,1.53;2025-07-01,9.87,9.90,9.72,9.8800,96171,94312000,2.00;2025-06-30,9.80,9.88,9.67,9.8700,170876,166932800,3.56;2025-06-27,9.33,10.26,9.33,9.8000,273942,268867000,5.70;2025-06-26,9.41,9.43,9.32,9.3300,41588,38980400,0.87;2025-06-25,9.39,9.44,9.32,9.4200,62103,58224600,1.29;2025-06-24,9.12,9.40,9.11,9.3900,72828,67881200,1.52;2025-06-23,8.89,9.10,8.88,9.1000,40250,36289100,0.84;2025-06-20,9.06,9.16,8.97,9.0000,55573,50322400,1.16;2025-06-19,9.26,9.33,9.04,9.0600,62438,57093400,1.30;2025-06-18,9.22,9.29,9.16,9.2600,35620,32875900,0.74;2025-06-17,9.30,9.32,9.21,9.2700,41115,38018700,0.86;2025-06-16,9.25,9.38,9.21,9.3000,40676,37867800,0.85