[{"seq":672969716,"ctime":1764850145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672969716.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a18231\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":672724115,"ctime":1764068931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672724115.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f311\u670820\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a13728\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":672720621,"ctime":1764061208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672720621.shtml","title":"\u7f8e\u80fd\u80fd\u6e9011\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001299","type":"yidong"},{"seq":672236317,"ctime":1762254645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672236317.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a12319\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":672079784,"ctime":1761689997,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672079784.shtml","title":"\u653f\u7b56\u5f15\u5bfc\u5206\u7ea2\u56de\u62a5\u529b\u5ea6 118\u53ea\u4e2a\u80a1\u6700\u65b0\u80a1\u606f\u7387\u8d855%","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"001299","type":"news"},{"seq":672056728,"ctime":1761625295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672056728.shtml","title":"002271\uff0c\u80a1\u606f\u7387\u9ad8\u8fbe13.94%\uff0c\u793e\u4fdd\u57fa\u91d1\u91cd\u4ed3\uff01\u9ad8\u80a1\u606f+\u4f4ePE+\u4f4ePB+\u673a\u6784\u624e\u5806\u9752\u7750\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":"001299","type":"news"},{"seq":672056612,"ctime":1761624656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672056612.shtml","title":"\u653f\u7b56\u6301\u7eed\u9f13\u52b1\u4e0a\u5e02\u516c\u53f8\u5206\u7ea2 24\u53ea\u9ad8\u80a1\u606f\u80a1\u4e09\u5b63\u62a5\u4e1a\u7ee9\u62a5\u559c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001299","type":"news"},{"seq":672025747,"ctime":1761552514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672025747.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a13634\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":672001862,"ctime":1761317333,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/672001862.shtml","title":"\u4e0b\u546841\u80a1\u9762\u4e34\u89e3\u7981","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001299","type":"news"},{"seq":672000269,"ctime":1761311964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/672000269.shtml","title":"\u7f8e\u80fd\u80fd\u6e902025\u5e74\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u589e\u957f21.38%\uff0c\u4e3b\u4e1a\u592f\u5b9e\u4e0e\u80a1\u4e1c\u56de\u62a5\u53cc\u8f6e\u9a71\u52a8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001299","type":"news"},{"seq":671747721,"ctime":1760513960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671747721.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a13225\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":671632846,"ctime":1760082297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671632846.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a12603\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":671560161,"ctime":1759245344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671560161.shtml","title":"10\u6708\u9650\u552e\u80a1\u89e3\u7981\u5e02\u503c\u964d\u81f32464\u4ebf\u5143","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"001299","type":"news"},{"seq":671387999,"ctime":1758708580,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671387999.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a12913\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":671108034,"ctime":1757679193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671108034.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da81.63%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001299","type":"news"},{"seq":670991453,"ctime":1757386633,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670991453.shtml","title":"\u9655\u897f\u8d44\u672c\u5e02\u573a\u671f\u4e2d\u8003\uff1a\u201c\u5149\u82af\u7247\u201d\u9f99\u5934\u5d1b\u8d77\uff0c\u9655\u7164\u767b\u9876\u201c\u5206\u7ea2\u738b\u201d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"001299","type":"news"},{"seq":670896050,"ctime":1756985771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670896050.shtml","title":"\u9655\u897f\u4e0a\u5e02\u516c\u53f8\u4e0a\u534a\u5e74\u4e1a\u7ee9\u97e7\u6027\u5f3a \u591a\u5bb6\u9f99\u5934\u4f01\u7a33\u56de\u5347\u6d3e\u53d1\u4e2d\u671f\u201c\u7ea2\u5305\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001299","type":"news"},{"seq":670833462,"ctime":1756809598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670833462.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32025\u5e748\u670829\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a13217\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":53872951,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53872951.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001299","type":"notice"},{"seq":53872967,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53872967.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001299","type":"notice"},{"seq":670655177,"ctime":1756205965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670655177.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f30.15%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001299","type":"yidong"},{"seq":670317151,"ctime":1754998789,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670317151.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32025\u5e748\u67088\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a14638\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":670230398,"ctime":1754616921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670230398.shtml","title":"\u71c3\u6c14\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u6d2a\u901a\u71c3\u6c14\u56db\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001299","type":"news"},{"seq":670169392,"ctime":1754446304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670169392.shtml","title":"\u71c3\u6c14\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u6d2a\u901a\u71c3\u6c14\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001299","type":"yidong"},{"seq":670121286,"ctime":1754306510,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670121286.shtml","title":"A\u80a1\u5229\u597d\uff01\u8d85\u767e\u4ebf\u7ea2\u5305\u6765\u4e86","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":"001299","type":"news"},{"seq":670111950,"ctime":1754291385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670111950.shtml","title":"\u677f\u5757\u518d\u5f02\u52a8 \u8fd9\u4e00\u6982\u5ff5\u80a14\u59294\u677f\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"news"},{"seq":670106580,"ctime":1754271906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670106580.shtml","title":"\u71c3\u6c14\u677f\u5757\u76d8\u521d\u6d3b\u8dc3\uff0c\u80dc\u901a\u80fd\u6e90\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001299","type":"yidong"},{"seq":670080842,"ctime":1754046754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670080842.shtml","title":"\u65b0\u4e00\u6ce2\u201c\u7ea2\u5305\u96e8\u201d\u7838\u6765\uff01\u6bcf\u624b\u5df2\u8d85200\u5143\uff0c\u66f4\u591a\u5927\u7ea2\u5305\u5728\u8def\u4e0a","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"001299","type":"news"},{"seq":669874767,"ctime":1753346355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669874767.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32025\u5e747\u670818\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a14731\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":669844487,"ctime":1753266821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669844487.shtml","title":"4\u5bb6\u516c\u53f8\u540c\u65e5\u84c4\u529b\u4e2d\u671f\u5206\u7ea2 \u201c\u4e00\u5e74\u591a\u6b21\u5206\u7ea2\u201d\u5e38\u6001\u5316\u56fe\u666f\u52a0\u901f\u5448\u73b0","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"001299","type":"news"},{"seq":669735238,"ctime":1752827207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669735238.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.64%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.34%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001299","type":"yidong"},{"seq":668879037,"ctime":1749801132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879037.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da80.70%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.95%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001299","type":"news"}]

2025-12-16,11.47,11.56,11.35,11.4700,29533,33798100,1.35;2025-12-15,11.28,11.62,11.22,11.5200,40877,46793500,1.87;2025-12-12,11.20,11.44,11.18,11.3000,34778,39376500,1.59;2025-12-11,11.44,11.47,11.19,11.1900,31799,35880700,1.46;2025-12-10,11.50,11.54,11.31,11.4300,31925,36411200,1.46;2025-12-09,11.55,11.74,11.42,11.5100,36665,42414500,1.68;2025-12-08,11.39,11.61,11.38,11.5500,43820,50378400,2.01;2025-12-05,11.33,11.37,11.12,11.3400,50523,56773500,2.31;2025-12-04,11.71,11.82,11.36,11.3700,80076,92007900,3.67;2025-12-03,11.98,12.02,11.71,11.7900,67856,80220500,3.11;2025-12-02,12.10,12.10,11.66,11.8900,85841,101619200,3.93;2025-12-01,12.11,12.36,11.97,12.1100,104194,126791000,4.77;2025-11-28,12.15,12.16,11.68,12.1200,144468,173522600,6.61;2025-11-27,12.00,12.45,11.90,12.1500,276473,334103700,12.66;2025-11-26,13.90,14.30,12.63,12.8600,347399,482247200,15.91;2025-11-25,11.91,13.00,11.81,13.0000,140061,180217400,6.41;2025-11-24,11.93,11.98,11.60,11.8200,32706,38605300,1.50;2025-11-21,12.46,12.50,11.84,11.8400,40311,48629100,1.85;2025-11-20,12.45,12.51,12.34,12.4500,33260,41289000,1.52;2025-11-19,12.74,12.81,12.30,12.4700,38587,48392800,1.77;2025-11-18,12.80,12.93,12.70,12.8200,41583,53177100,1.90;2025-11-17,12.90,12.90,12.63,12.8100,47687,60888900,2.18;2025-11-14,12.58,12.93,12.57,12.8900,87826,112755700,4.02;2025-11-13,12.74,12.76,12.51,12.6100,53504,67374000,2.45;2025-11-12,12.69,12.86,12.62,12.7800,64067,81720100,2.93;2025-11-11,12.56,12.73,12.47,12.6600,58963,74510200,2.70;2025-11-10,12.63,12.63,12.38,12.5900,61803,77249300,2.83;2025-11-07,12.52,12.74,12.40,12.6200,109220,136868600,5.00;2025-11-06,12.32,13.55,12.25,12.7700,175932,225108100,8.06;2025-11-05,12.00,12.41,11.95,12.3200,68457,83950800,3.13;2025-11-04,12.23,12.34,12.03,12.0800,78522,95428100,3.60;2025-11-03,12.65,13.94,12.10,12.2300,142228,178499600,6.51;2025-10-31,12.26,12.68,12.22,12.6700,48250,60343400,2.21;2025-10-30,12.28,12.38,12.17,12.2600,34758,42652100,5.32;2025-10-29,12.29,12.29,12.05,12.2500,40288,49017100,6.17;2025-10-28,12.33,12.33,12.13,12.2400,33674,41208700,5.16;2025-10-27,12.52,12.55,12.10,12.2600,54268,66506000,8.29;2025-10-24,12.75,12.75,12.48,12.5800,30033,37662500,4.59;2025-10-23,12.63,12.72,12.43,12.6700,29567,37329200,4.52;2025-10-22,12.68,12.75,12.52,12.5500,28344,35704400,4.33;2025-10-21,12.73,12.73,12.46,12.7000,43814,55210000,6.70;2025-10-20,12.46,12.69,12.31,12.6600,62702,78847000,9.58;2025-10-17,12.35,12.53,12.20,12.3700,33130,41046400,5.06;2025-10-16,12.49,12.49,12.21,12.3200,26435,32484000,4.04;2025-10-15,12.30,12.43,12.17,12.4200,26361,32453800,4.03;2025-10-14,12.29,12.34,12.16,12.2800,25774,31582900,3.94;2025-10-13,12.16,12.25,11.75,12.1700,27568,33235000,4.21;2025-10-10,11.94,12.39,11.88,12.2600,43688,53539800,6.68;2025-10-09,11.90,12.29,11.86,11.9900,25900,30986000,3.96;2025-09-30,12.01,12.18,11.89,11.8900,19657,23559000,3.00;2025-09-29,11.99,12.19,11.80,12.0300,30080,36127800,4.60;2025-09-26,11.97,12.15,11.88,12.0000,20155,24239600,3.08;2025-09-25,12.28,12.33,11.92,11.9700,27261,32961400,4.17;2025-09-24,12.17,12.38,11.90,12.2900,29896,36721500,4.57;2025-09-23,12.19,12.26,11.79,12.1800,33071,39722600,5.05;2025-09-22,12.51,12.52,12.20,12.3000,32378,39808000,4.95;2025-09-19,12.37,12.56,12.30,12.5000,42653,53114100,6.52;2025-09-18,12.80,12.89,12.30,12.3500,63106,79385500,9.64;2025-09-17,12.87,12.99,12.79,12.8000,33899,43598600,5.18;2025-09-16,13.03,13.03,12.76,12.8700,44556,57349700,6.81;2025-09-15,13.32,13.49,12.81,12.9000,119035,157094800,18.19;2025-09-12,13.30,13.50,13.21,13.3300,64659,86302400,9.88;2025-09-11,13.00,13.38,12.86,13.3200,59516,78455900,9.10;2025-09-10,13.15,13.16,12.88,13.0700,62398,81219000,9.54;2025-09-09,12.95,13.17,12.74,13.1500,66501,86596100,10.16;2025-09-08,12.70,13.03,12.58,12.9300,49061,63104100,7.50;2025-09-05,12.49,12.63,12.30,12.6200,32396,40521600,4.95;2025-09-04,12.35,12.56,12.17,12.5000,35635,44231100,5.45;2025-09-03,12.54,12.66,12.19,12.3200,29292,36308400,4.48;2025-09-02,12.63,12.65,12.38,12.5400,29790,37210800,4.55;2025-09-01,12.56,12.65,12.45,12.6400,42690,53635300,6.52;2025-08-29,12.37,12.59,12.35,12.5600,41328,51577000,6.32;2025-08-28,12.16,12.40,11.86,12.4000,49163,59764000,7.51;2025-08-27,12.51,12.65,12.16,12.2000,40794,50388700,6.23;2025-08-26,12.54,12.61,12.43,12.4800,27385,34308700,4.19;2025-08-25,12.31,12.60,12.31,12.5300,41853,52115900,6.40;2025-08-22,12.53,12.53,12.20,12.3500,37079,45652900,5.67;2025-08-21,12.50,12.57,12.38,12.4600,29401,36650000,4.49;2025-08-20,12.48,12.50,12.38,12.4500,22994,28566700,3.51;2025-08-19,12.41,12.56,12.20,12.4700,35043,43540100,5.36;2025-08-18,12.40,12.55,12.30,12.3400,36812,45635500,5.63;2025-08-15,12.29,12.43,12.23,12.3700,27737,34256900,4.24;2025-08-14,12.53,12.65,12.26,12.2900,41876,52020500,6.40;2025-08-13,12.69,12.79,12.48,12.5300,43042,54058600,6.58;2025-08-12,12.65,12.80,12.64,12.7000,31917,40540000,4.88;2025-08-11,12.73,12.83,12.62,12.6300,39380,49844200,6.02;2025-08-08,12.70,12.92,12.57,12.7200,48227,61298300,7.37;2025-08-07,12.61,12.75,12.56,12.6900,35651,45161100,5.45;2025-08-06,12.58,12.69,12.48,12.6600,45140,56806200,6.90;2025-08-05,12.83,12.89,12.55,12.6200,75247,95168700,11.50;2025-08-04,12.36,12.93,12.24,12.7100,102190,129471700,15.62;2025-08-01,12.16,12.41,12.10,12.3600,66943,82305400,10.23;2025-07-31,12.19,12.55,12.07,12.2300,83667,102545700,12.79;2025-07-30,12.08,12.12,11.90,12.0900,33570,40385100,5.13;2025-07-29,11.98,12.08,11.85,12.0100,23946,28607100,3.66;2025-07-28,11.89,12.05,11.85,12.0100,30064,36015300,4.59;2025-07-25,11.79,11.90,11.67,11.9000,28864,34092100,4.41;2025-07-24,11.69,11.79,11.66,11.7400,25767,30242800,3.94;2025-07-23,11.86,11.87,11.69,11.7000,22529,26483800,3.44;2025-07-22,11.80,11.85,11.72,11.8200,20982,24697700,3.21;2025-07-21,11.74,11.83,11.64,11.7900,31582,37144000,4.83;2025-07-18,11.66,11.74,11.57,11.6600,15841,18419200,2.42;2025-07-17,11.70,11.76,11.61,11.6300,18143,21154300,2.77;2025-07-16,11.62,11.67,11.54,11.6600,18585,21601600,2.84;2025-07-15,11.77,11.77,11.47,11.6300,32645,37719100,4.99;2025-07-14,11.50,11.79,11.48,11.7800,38943,45599000,5.95;2025-07-11,11.52,11.58,11.42,11.5600,28427,32728700,4.34;2025-07-10,11.54,11.59,11.40,11.5300,20836,23915400,3.18;2025-07-09,11.54,11.60,11.46,11.5000,24659,28400500,3.77;2025-07-08,11.49,11.61,11.43,11.5300,40309,46409300,6.16;2025-07-07,11.19,11.47,11.11,11.4600,46337,52534600,7.08;2025-07-04,11.26,11.30,11.15,11.1600,22180,24880200,3.39;2025-07-03,11.27,11.27,11.17,11.2600,22408,25168600,3.42;2025-07-02,11.17,11.23,11.14,11.2200,24762,27692400,3.78;2025-07-01,11.26,11.36,11.14,11.2000,28436,31852300,4.35;2025-06-30,10.97,11.25,10.97,11.2400,51421,57305700,7.86;2025-06-27,11.01,11.03,10.92,10.9500,26691,29248700,4.08;2025-06-26,11.01,11.04,10.93,10.9900,35552,39037000,5.43;2025-06-25,11.16,11.18,10.99,11.0300,45329,50129900,6.93;2025-06-24,11.01,11.16,10.80,11.1000,74115,81876800,11.33;2025-06-23,11.22,11.38,11.10,11.3200,66800,75252000,10.21;2025-06-20,11.18,11.42,11.02,11.1300,74530,83076500,11.39;2025-06-19,11.27,11.60,11.06,11.4100,109043,123404100,16.67;2025-06-18,11.96,12.19,11.24,11.3800,120858,139482200,18.47;2025-06-17,11.23,11.99,11.08,11.5800,123885,142657300,18.93