[{"seq":676730926,"ctime":1778843395,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676730926.shtml","title":"002175\uff0c\u63a7\u5236\u6743\u53d8\u66f4\u7ec8\u6b62\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"002175","type":"news"},{"seq":676726230,"ctime":1778834599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676726230.shtml","title":"*ST\u4e1c\u667a\u63a7\u80a1\u80a1\u4e1c\u7ec8\u6b62\u63a7\u5236\u6743\u53d8\u66f4\u4e8b\u9879\uff0c\u4ea4\u6613\u76f8\u5173\u6761\u4ef6\u53d1\u751f\u53d8\u5316\u534f\u5546\u672a\u8fbe\u6210\u4e00\u81f4","source":"\u8d22\u95fb","stocks":"002175","type":"news"},{"seq":676725466,"ctime":1778833503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676725466.shtml","title":"*ST\u4e1c\u667a\uff1a\u63a7\u80a1\u80a1\u4e1c\u7ec8\u6b62\u534f\u8bae\u8f6c\u8ba9\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002175","type":"yidong"},{"seq":676722447,"ctime":1778831606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676722447.shtml","title":"*ST\u4e1c\u667a05\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002175","type":"yidong"},{"seq":676661127,"ctime":1778662841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676661127.shtml","title":"*ST\u4e1c\u667a05\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002175","type":"yidong"},{"seq":676540850,"ctime":1778226863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676540850.shtml","title":"*ST\u4e1c\u667a05\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002175","type":"yidong"},{"seq":676354574,"ctime":1777380530,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676354574.shtml","title":"\u4eca\u665a\uff0c5\u5bb6\u516c\u53f8\u53d1\u5e03\u5229\u7a7a\u516c\u544a","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":"002175","type":"news"},{"seq":676348830,"ctime":1777370804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676348830.shtml","title":"\u4e1c\u65b9\u667a\u9020\uff1a\u516c\u53f8\u80a1\u7968\u5c06\u4e8e4\u670830\u65e5\u8d77\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\uff0c\u80a1\u7968\u7b80\u79f0\u53d8\u66f4\u4e3a\u201c*ST\u4e1c\u667a\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002175","type":"news"},{"seq":676343925,"ctime":1777363919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676343925.shtml","title":"\u4e1c\u65b9\u667a\u9020\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.10\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002175","type":"yidong"},{"seq":676341545,"ctime":1777362788,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676341545.shtml","title":"\u4e1c\u65b9\u667a\u902004\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002175","type":"yidong"},{"seq":676303931,"ctime":1777276362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676303931.shtml","title":"\u4e1c\u65b9\u667a\u902004\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002175","type":"yidong"},{"seq":675350393,"ctime":1773735095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675350393.shtml","title":"\u4e1c\u65b9\u667a\u9020\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654683.65\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002175","type":"yidong"},{"seq":675347426,"ctime":1773732137,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675347426.shtml","title":"2026\u5e742\u6708\u5e7f\u897f\u8f96\u533a\u4e0a\u5e02\u516c\u53f8\u52a8\u6001\u5feb\u62a5","source":"\u5e7f\u897f\u8d44\u672c\u5e02\u573a","stocks":"002175","type":"yidong"},{"seq":675217926,"ctime":1773215555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675217926.shtml","title":"\u4e1c\u65b9\u667a\u902003\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002175","type":"yidong"},{"seq":675120960,"ctime":1772784734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675120960.shtml","title":"\u4e1c\u65b9\u667a\u9020\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652570.60\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002175","type":"yidong"},{"seq":675051472,"ctime":1772546957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675051472.shtml","title":"\u4e1c\u65b9\u667a\u9020\uff1a\u516c\u53f8\u751f\u4ea7\u4ea4\u4ed8\u7684\u6c27\u5316\u7845\u9ad8\u963b\u9694\u819c\u771f\u7a7a\u9540\u819c\u8bbe\u5907\u4e13\u7528\u4e8e\u98df\u54c1\u5305\u88c5\u6750\u6599\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002175","type":"yidong"},{"seq":674758666,"ctime":1770873678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674758666.shtml","title":"\u4e1c\u65b9\u667a\u90202025\u5e74\u9884\u4e8f\uff0c\u80a1\u4ef7\u8fde\u7eed\u4e0b\u8dcc\uff0c\u9762\u4e34\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"002175","type":"news"},{"seq":674544687,"ctime":1770191518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674544687.shtml","title":"\u4e1c\u65b9\u667a\u902002\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002175","type":"yidong"},{"seq":674540541,"ctime":1770179098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674540541.shtml","title":"000638\uff0c\u8fde\u7eed16\u4e2a\u201c\u4e00\u201d\u5b57\u8dcc\u505c\uff01\u9000\u5e02\u9ad8\u5371\u80a1\u66dd\u5149","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002175","type":"news"},{"seq":674517806,"ctime":1770112022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674517806.shtml","title":"\u4e1c\u65b9\u667a\u9020\u8dcc\u505c\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u5356\u51fa420.70\u4e07\u5143","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002175","type":"yidong"},{"seq":674434831,"ctime":1769761253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674434831.shtml","title":"\u4e1c\u65b9\u667a\u9020\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u4e8f\u635f2600\u4e07\u5143-3900\u4e07\u5143 \u516c\u53f8\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002175","type":"news"},{"seq":674010678,"ctime":1768385170,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674010678.shtml","title":"\u4e1c\u65b9\u667a\u9020\uff1a\u63a7\u80a1\u80a1\u4e1c\u79d1\u7fd4\u9ad8\u65b05321.00\u4e07\u80a1\u88ab\u53f8\u6cd5\u51bb\u7ed3","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002175","type":"news"},{"seq":673798820,"ctime":1767713374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673798820.shtml","title":"\u4e1c\u65b9\u667a\u9020\u5165\u9009\u5168\u56fd\u6709\u8272\u91d1\u5c5e\u8d28\u91cf\u54c1\u724c\u4f18\u79c0\u6848\u4f8b","source":"\u4e2d\u8272(\u5b81\u590f)\u4e1c\u65b9\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":"002175","type":"yidong"},{"seq":673548393,"ctime":1766742221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673548393.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6559\u80b2\u6307\u6570\u8dcc-3.15%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.03%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002175","type":"news"},{"seq":673449021,"ctime":1766491308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673449021.shtml","title":"\u4e1c\u65b9\u667a\u9020\uff1a\u79d1\u7fd4\u9ad8\u65b0\u534f\u8bae\u8f6c\u8ba914.33%\u80a1\u4efd\u7ed9\u73b0\u4ee3\u7269\u6d41\u53ca\u7269\u6d41\u79d1\u6280","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002175","type":"yidong"},{"seq":673401429,"ctime":1766394028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673401429.shtml","title":"\u4e1c\u65b9\u667a\u902012\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002175","type":"yidong"},{"seq":673393544,"ctime":1766380386,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673393544.shtml","title":"\u5e7f\u897f\u56fd\u8d44\u62df\u5165\u4e3b\uff01 \u8fd9\u5bb6\u516c\u53f8\u590d\u724c\u6da8\u505c","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":"002175","type":"news"},{"seq":673392872,"ctime":1766376718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673392872.shtml","title":"\u56fd\u8d44\u52a0\u901f\u5165\u5c40A\u80a1\uff01\u5e7f\u897f\u56fd\u8d44\u62df7.32\u4ebf\u5143\u63a7\u80a1\u4e1c\u65b9\u667a\u9020\uff0c\u539f\u80a1\u4e1c\u521a\u5c65\u884c\u5b8c2.11\u4ebf\u5143\u4e1a\u7ee9\u8865\u507f","source":"\u65f6\u4ee3\u5468\u62a5","author":"\u8d75\u9e4f","stocks":"002175","type":"news"},{"seq":673391420,"ctime":1766372350,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673391420.shtml","title":"002175\uff0c\u590d\u724c\u6da8\u505c\uff0c\u8d8538\u4e07\u624b\u5c01\u5355\uff01\u5e7f\u897f\u56fd\u8d44\u59d4\u5c06\u5165\u4e3b\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","stocks":"002175","type":"news"},{"seq":673389236,"ctime":1766367064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673389236.shtml","title":"\u4e1c\u65b9\u667a\u9020\u590d\u724c\u6da8\u505c \u5b9e\u63a7\u4eba\u5c06\u53d8\u66f4\u4e3a\u5e7f\u897f\u56fd\u8d44\u59d4","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002175","type":"news"},{"seq":673386095,"ctime":1766364930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673386095.shtml","title":"12\u670822\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002175","type":"yidong"},{"seq":673116064,"ctime":1765375764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673116064.shtml","title":"\u4e1c\u65b9\u667a\u9020\uff1a\u516c\u53f8\u7814\u53d1\u4f53\u7cfb\u8fd0\u884c\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002175","type":"yidong"},{"seq":672618159,"ctime":1763625088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672618159.shtml","title":"\u4e1c\u65b9\u667a\u902011\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002175","type":"yidong"}]

2026-05-18,2.82,2.82,2.82,2.8200,165837,46766000,1.30;2026-05-15,2.81,2.97,2.80,2.9700,997105,293590200,7.81;2026-05-14,2.93,2.98,2.73,2.8300,1241048,355521700,9.72;2026-05-13,2.86,2.86,2.86,2.8600,58490,16728300,0.46;2026-05-12,2.63,2.72,2.63,2.7200,201830,54380000,1.58;2026-05-11,2.50,2.63,2.43,2.5900,1042632,263219300,8.17;2026-05-08,2.36,2.60,2.36,2.5200,2015374,491833600,15.78;2026-05-07,2.48,2.48,2.48,2.4800,154548,38327900,1.21;2026-05-06,2.61,2.61,2.61,2.6100,26540,6926900,0.21;2026-04-30,2.75,2.75,2.75,2.7500,61095,16801100,0.48;2026-04-28,2.70,2.89,2.70,2.8900,1211716,346688900,9.49;2026-04-27,2.37,2.63,2.25,2.6300,1336238,331499200,10.47;2026-04-24,2.39,2.42,2.33,2.3900,447949,106133500,3.51;2026-04-23,2.52,2.53,2.40,2.4200,482502,117721100,3.78;2026-04-22,2.49,2.53,2.47,2.5300,306523,76952700,2.40;2026-04-21,2.58,2.62,2.49,2.5100,492314,124122200,3.86;2026-04-20,2.60,2.65,2.55,2.6100,464397,121166500,3.64;2026-04-17,2.66,2.66,2.53,2.5700,693263,178023300,5.43;2026-04-16,2.58,2.69,2.47,2.6800,890270,231611200,6.97;2026-04-15,2.78,2.79,2.57,2.5800,870901,230243200,6.82;2026-04-14,2.95,2.96,2.73,2.7800,697033,195220300,5.46;2026-04-13,2.83,2.91,2.78,2.8800,716361,203930200,5.61;2026-04-10,2.93,3.04,2.92,2.9700,449967,134496700,3.52;2026-04-09,2.95,3.02,2.88,2.9000,382891,112189300,3.00;2026-04-08,2.90,2.99,2.86,2.9800,524899,153721400,4.11;2026-04-07,2.76,2.83,2.69,2.8300,443234,123274700,3.47;2026-04-03,3.04,3.06,2.74,2.7700,701743,196977700,5.50;2026-04-02,3.15,3.16,3.03,3.0400,414421,127349100,3.25;2026-04-01,3.16,3.18,3.12,3.1600,314405,98984300,2.46;2026-03-31,3.18,3.22,3.10,3.1100,345026,108713100,2.70;2026-03-30,3.18,3.21,3.11,3.1700,312103,98410400,2.44;2026-03-27,3.10,3.22,3.09,3.2200,319271,101568900,2.50;2026-03-26,3.27,3.31,3.14,3.1600,467405,149677200,3.66;2026-03-25,3.24,3.30,3.21,3.2900,450037,147390200,3.52;2026-03-24,3.24,3.26,3.12,3.2400,530071,168960700,4.15;2026-03-23,3.24,3.31,3.10,3.1900,755222,240359400,5.92;2026-03-20,3.44,3.50,3.23,3.2900,879562,293841400,6.89;2026-03-19,3.50,3.65,3.41,3.4800,868143,305027300,6.80;2026-03-18,3.70,3.70,3.41,3.5900,1550782,550529500,12.15;2026-03-17,3.54,3.89,3.49,3.7900,1980818,736843700,15.51;2026-03-16,3.48,3.61,3.46,3.5400,1050891,371627500,8.23;2026-03-13,3.46,3.56,3.38,3.4700,1236059,430353500,9.68;2026-03-12,3.58,3.63,3.44,3.4600,1624956,568891400,12.73;2026-03-11,3.20,3.53,3.19,3.5300,1800426,624637700,14.10;2026-03-10,3.18,3.22,3.17,3.2100,369978,118149700,2.90;2026-03-09,3.17,3.20,3.09,3.1500,413889,129365700,3.24;2026-03-06,3.11,3.22,3.10,3.2100,446599,141857800,3.50;2026-03-05,3.11,3.18,3.10,3.1500,480202,150939400,3.76;2026-03-04,3.05,3.13,3.00,3.0600,371408,113815400,2.91;2026-03-03,3.23,3.25,3.07,3.0900,585887,185152900,4.59;2026-03-02,3.30,3.30,3.18,3.1800,633963,204174900,4.97;2026-02-27,3.29,3.36,3.25,3.3500,537444,177576600,4.21;2026-02-26,3.41,3.45,3.31,3.3200,692214,231342700,5.42;2026-02-25,3.32,3.49,3.28,3.4300,974072,333098500,7.63;2026-02-24,3.22,3.37,3.21,3.2700,833692,273807700,6.53;2026-02-13,3.18,3.23,3.11,3.1600,827926,261938300,6.48;2026-02-12,3.37,3.48,3.14,3.1500,1243183,403935400,9.74;2026-02-11,3.52,3.54,3.36,3.3700,809557,277095800,6.34;2026-02-10,3.60,3.61,3.55,3.5500,537404,192186000,4.21;2026-02-09,3.54,3.61,3.48,3.5800,704348,251037400,5.52;2026-02-06,3.38,3.52,3.36,3.4700,830680,287250300,6.51;2026-02-05,3.40,3.46,3.28,3.3800,991773,335223000,7.77;2026-02-04,3.29,3.60,3.29,3.5000,1884884,644752900,14.76;2026-02-03,3.43,3.43,3.43,3.4300,112436,38565500,0.88;2026-02-02,3.81,3.81,3.81,3.8100,135264,51535600,1.06;2026-01-30,4.26,4.28,4.18,4.2300,345723,145910100,2.71;2026-01-29,4.32,4.33,4.26,4.2800,329731,141591000,2.58;2026-01-28,4.35,4.41,4.32,4.3400,270354,117362700,2.12;2026-01-27,4.41,4.42,4.29,4.3800,340463,147801400,2.67;2026-01-26,4.52,4.54,4.38,4.4100,482081,213588600,3.78;2026-01-23,4.44,4.52,4.42,4.5200,504014,225436200,3.95;2026-01-22,4.42,4.46,4.40,4.4500,334359,148274300,2.62;2026-01-21,4.39,4.45,4.35,4.4300,326867,144047200,2.56;2026-01-20,4.45,4.48,4.40,4.4200,345122,152722300,2.70;2026-01-19,4.43,4.46,4.39,4.4600,318961,141357100,2.50;2026-01-16,4.44,4.47,4.38,4.4700,452572,200128700,3.54;2026-01-15,4.51,4.54,4.40,4.4300,794605,353396800,6.22;2026-01-14,4.51,4.66,4.50,4.6100,765348,351618100,5.99;2026-01-13,4.67,4.70,4.50,4.5200,703041,321801800,5.51;2026-01-12,4.57,4.68,4.57,4.6800,770092,357067600,6.03;2026-01-09,4.51,4.58,4.49,4.5700,553170,251596200,4.33;2026-01-08,4.46,4.53,4.45,4.5100,423439,190244800,3.32;2026-01-07,4.55,4.56,4.47,4.4900,493594,222423400,3.87;2026-01-06,4.44,4.59,4.42,4.5700,682858,308639500,5.35;2026-01-05,4.43,4.46,4.42,4.4400,396020,175803100,3.10;2025-12-31,4.49,4.50,4.42,4.4300,357461,158923700,2.80;2025-12-30,4.48,4.53,4.41,4.4800,446258,199538400,3.50;2025-12-29,4.62,4.65,4.51,4.5200,656237,298896500,5.14;2025-12-26,4.61,4.75,4.57,4.6700,772192,358722200,6.05;2025-12-25,4.69,4.83,4.66,4.6800,879937,415531700,6.89;2025-12-24,4.72,4.74,4.56,4.6400,1041693,481843200,8.16;2025-12-23,5.20,5.20,4.74,4.7400,2102158,1038685800,16.46;2025-12-22,4.73,4.73,4.73,4.7300,191238,90455400,1.50;2025-12-12,4.28,4.34,4.27,4.3000,307133,132220200,2.41;2025-12-11,4.44,4.45,4.27,4.2800,534711,231595200,4.19;2025-12-10,4.40,4.45,4.37,4.4400,377036,166011100,2.95;2025-12-09,4.48,4.54,4.41,4.4100,448668,200050100,3.51;2025-12-08,4.50,4.52,4.44,4.5000,495050,221396300,3.88;2025-12-05,4.43,4.48,4.35,4.4700,546317,242258400,4.28;2025-12-04,4.64,4.66,4.37,4.4300,1038919,463388900,8.14;2025-12-03,4.88,4.89,4.61,4.6800,1145551,538715700,8.97;2025-12-02,4.97,5.07,4.86,4.9000,1102112,547531100,8.63;2025-12-01,4.87,4.95,4.85,4.9400,716669,351607100,5.61;2025-11-28,4.98,4.98,4.82,4.9500,786605,385937200,6.16;2025-11-27,4.93,5.09,4.89,4.9900,1059926,527252300,8.30;2025-11-26,5.10,5.13,4.97,4.9800,1139332,572974600,8.92;2025-11-25,5.22,5.25,5.11,5.1500,1494022,771655000,11.70;2025-11-24,5.14,5.26,5.02,5.2100,1942789,1002392200,15.22;2025-11-21,5.16,5.40,5.03,5.0500,3030053,1580938700,23.73;2025-11-20,4.65,5.12,4.60,5.1200,1377353,686498000,10.79