[{"seq":672582199,"ctime":1763515885,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672582199.shtml","title":"\u6c2f\u78b1\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"news"},{"seq":672560471,"ctime":1763459277,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672560471.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u63a7\u80a1\u80a1\u4e1c\u4e00\u81f4\u884c\u52a8\u4eba\u6c5f\u897f\u7535\u5316\u9ad8\u79d1\u62df\u51cf\u63013%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"yidong"},{"seq":672551386,"ctime":1763431153,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672551386.shtml","title":"\u5316\u5b66\u539f\u6599\u677f\u5757\u6301\u7eed\u5f31\u52bf","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"news"},{"seq":672497132,"ctime":1763122411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672497132.shtml","title":"\u53c8\u4e00\u9502\u7535\u539f\u6750\u6599\u4ef7\u683c\u66b4\u6da8\uff01\u201c\u53cc\u6c1f\u201d\u6216\u52a0\u901f\u6e17\u900f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002748","type":"news"},{"seq":672489299,"ctime":1763115749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672489299.shtml","title":"\u3010\u5e02\u573a\u63a2\u201c\u6da8\u201d\u3011\u6708\u6da8\u5e45\u8d8530%\uff01\u7535\u89e3\u6db2\u539f\u6750\u6599\uff0c\u884c\u60c5\u706b\u7206","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002748","type":"news"},{"seq":672483865,"ctime":1763101189,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672483865.shtml","title":"\u6c2f\u5316\u4e9a\u781c\u3001\u201c\u53cc\u6c1f\u201d\u4ef7\u683c\u663e\u8457\u4e0a\u6da8 \u51ef\u76db\u65b0\u6750\u4e00\u5ea6\u6da8\u8d8514%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002748","type":"yidong"},{"seq":672474303,"ctime":1763077749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672474303.shtml","title":"\u5355\u65e5\u66b4\u6da8\u8fd114%\uff01\u7ee7VC\u6dfb\u52a0\u5242\u540e\uff0c\u7535\u89e3\u6db2\u53c8\u4e00\u539f\u6599\u4ef7\u683c\u731b\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u667a\u6797","stocks":"002748","type":"news"},{"seq":672425564,"ctime":1762934563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672425564.shtml","title":"\u5e02\u59d4\u4e66\u8bb0\u80e1\u96ea\u6885\u8385\u4e34\u4e16\u9f99\u5b9e\u4e1a\u8c03\u7814\u6307\u5bfc\u2014\u2014\u5145\u5206\u80af\u5b9a\u73af\u4fdd\u6210\u6548\u5e76\u5bc4\u4e88\u539a\u671b","source":"\u4e16\u9f99\u5b9e\u4e1a\u5b98\u5fae","stocks":"002748","type":"yidong"},{"seq":672157534,"ctime":1761897134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672157534.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a10\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002748","type":"yidong"},{"seq":672060649,"ctime":1761637815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672060649.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a10\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002748","type":"yidong"},{"seq":672043343,"ctime":1761576525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672043343.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\u80a1\u4ef7\u6536\u83b7\u4e94\u8fde\u677f \u673a\u6784\u5e2d\u4f4d\u51c0\u5356\u51fa\u903e1200\u4e07\u5143","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"002748","type":"news","yidong":"1"},{"seq":672027766,"ctime":1761555606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672027766.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a10\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002748","type":"yidong","yidong":"1"},{"seq":672022025,"ctime":1761542669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672022025.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u589e\u957f72% \u589e\u9009\u8463\u4e8b\u957f\u4e4b\u5b50\u4e3a\u975e\u72ec\u7acb\u8463\u4e8b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002748","type":"news","yidong":"1"},{"seq":671986736,"ctime":1761296409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671986736.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a10\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002748","type":"yidong","yidong":"1"},{"seq":671986328,"ctime":1761295692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671986328.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f21.89\u4e07\u5143 \u540c\u6bd4\u4e0b\u964d101%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"yidong","yidong":"1"},{"seq":671984819,"ctime":1761292825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984819.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da81.81%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002748","type":"news","yidong":"1"},{"seq":671955179,"ctime":1761210009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671955179.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a10\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002748","type":"yidong","yidong":"1"},{"seq":671922845,"ctime":1761125017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671922845.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"yidong","yidong":"1"},{"seq":671922084,"ctime":1761123606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671922084.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a10\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002748","type":"yidong","yidong":"1"},{"seq":671888399,"ctime":1761033033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671888399.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a10\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002748","type":"yidong","yidong":"1"},{"seq":671753823,"ctime":1760526551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671753823.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u516c\u53f8\u6c2f\u5316\u4e9a\u781c\u4e1a\u52a1\u57fa\u672c\u9762\u5e76\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002748","type":"yidong"},{"seq":671505924,"ctime":1759136407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671505924.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a09\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002748","type":"yidong","yidong":"1"},{"seq":671166779,"ctime":1757990120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671166779.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\u8fc7\u78b3\u9178\u94a0\u9879\u76ee\u5b9e\u73b0\u4ece\u6295\u4ea7\u5230\u51fa\u53e3\u5168\u94fe\u6761\u8d2f\u901a","source":"\u8d22\u95fb","stocks":"002748","type":"news"},{"seq":671163855,"ctime":1757985526,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671163855.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\u9996\u6279\u8fc7\u78b3\u9178\u94a0\u987a\u5229\u5b8c\u6210\u51fa\u53e3\u68c0\u9a8c\uff01\u5168\u7403\u5316\u5e03\u5c40\u8fc8\u51fa\u575a\u5b9e\u4e00\u6b65","source":"\u4e16\u9f99\u5b9e\u4e1a\u5b98\u5fae","stocks":"002748","type":"yidong"},{"seq":671097908,"ctime":1757668023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671097908.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da81.61%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.08%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002748","type":"news"},{"seq":670995806,"ctime":1757404231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670995806.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a09\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002748","type":"yidong"},{"seq":670959632,"ctime":1757317832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670959632.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a09\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002748","type":"yidong","yidong":"1"},{"seq":670815666,"ctime":1756769062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670815666.shtml","title":"\u6492\u7f5118\u80a1\uff0c\u6301\u4ed3\u8d8515\u4ebf\u5143\uff01\u725b\u6563\u9b4f\u5dcd\u75af\u72c2\u52a0\u4ed3ST\u80a1\uff0c\u5176\u4e2d\u6709\u4e2a\u80a1\u5e74\u5185\u6da8\u5e45119%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002748","type":"news"},{"seq":53874001,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53874001.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002748","type":"notice"},{"seq":53874149,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53874149.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002748","type":"notice"},{"seq":670655523,"ctime":1756206486,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670655523.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f689.39%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"yidong"},{"seq":670379925,"ctime":1755173408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670379925.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u6709\u5173\u516c\u53f8\u4ea7\u54c1\u751f\u4ea7\u7ecf\u8425\u5177\u4f53\u60c5\u51b5\u656c\u8bf7\u5173\u6ce8\u516c\u53f8\u5b9a\u671f\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002748","type":"yidong"},{"seq":670218928,"ctime":1754569429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670218928.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u70ed\u7535\u5382\u5347\u7ea7\u6539\u5efa\u9879\u76ee\u6b63\u5728\u6709\u5e8f\u63a8\u8fdb\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002748","type":"yidong"},{"seq":669842036,"ctime":1753260822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669842036.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u4e3a\u5168\u8d44\u5b50\u516c\u53f8\u4e16\u9f99\u65b0\u6750\u6599\u63d0\u4f9b1000\u4e07\u5143\u62c5\u4fdd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002748","type":"news"},{"seq":669579438,"ctime":1752233833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669579438.shtml","title":"\u4e1a\u7ee9\u7206\u8868\uff01A\u80a1\uff0c\u5229\u597d","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u738b\u519b","stocks":"002748","type":"news"},{"seq":669573909,"ctime":1752224856,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669573909.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f618.59%-832.22%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"yidong"},{"seq":669216590,"ctime":1750976532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669216590.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u201c\u4e09\u4e2a\u8f6c\u578b\u201d\u5f3a\u5316\u6838\u5fc3\u7ade\u4e89\u529b","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"002748","type":"news"},{"seq":668637661,"ctime":1749002352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250604\/668637661.shtml","title":"\u6458\u5e3d\u677f\u5757\u8d70\u9ad8 \u5148\u950b\u65b0\u6750\u3001\u5a01\u5e1d\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"news"},{"seq":668567460,"ctime":1748596862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250530\/668567460.shtml","title":"\u643a\u624b\u91d1\u8776\u542f\u52a8ERP\u9879\u76ee\uff0c\u4e16\u9f99\u5b9e\u4e1a\u5f00\u542f\u6570\u667a\u5316\u8f6c\u578b\u65b0\u7bc7\u7ae0","source":"\u4e16\u9f99\u5b9e\u4e1a\u5b98\u5fae","stocks":"002748","type":"yidong"},{"seq":668567457,"ctime":1748596847,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250530\/668567457.shtml","title":"\u4e2d\u56fd\u8bc1\u76d1\u4f1a\u6c5f\u897f\u76d1\u7ba1\u5c40\u9886\u5bfc\u8c03\u7814\u4e16\u9f99\u5b9e\u4e1a\u9f13\u52b1\u516c\u53f8\u8f7b\u88c5\u4e0a\u9635\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u4e16\u9f99\u5b9e\u4e1a\u5b98\u5fae","stocks":"002748","type":"yidong"},{"seq":668563748,"ctime":1748591714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250530\/668563748.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u8dcc-1.26%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002748","type":"yidong"}]

2025-12-05,11.79,11.90,11.44,11.6200,179106,208121500,7.46;2025-12-04,11.45,11.87,11.12,11.6500,225398,260285000,9.39;2025-12-03,11.82,11.87,11.12,11.5100,117823,135964900,4.91;2025-12-02,11.90,11.90,11.57,11.8400,119818,141086400,4.99;2025-12-01,12.16,12.24,11.89,11.9200,156602,189037800,6.53;2025-11-28,11.89,12.80,11.74,12.2200,199687,242088600,8.32;2025-11-27,11.74,11.94,11.60,11.8000,107004,126199400,4.46;2025-11-26,11.85,12.15,11.71,11.7500,168252,199833100,7.01;2025-11-25,11.37,12.10,11.20,11.8600,197303,230276200,8.22;2025-11-24,11.52,11.57,11.08,11.2200,126350,141855900,5.26;2025-11-21,11.80,11.92,11.28,11.3700,177764,204832200,7.41;2025-11-20,12.44,12.53,11.98,12.0000,182140,221851400,7.59;2025-11-19,12.38,12.96,12.26,12.4000,238944,298187700,9.96;2025-11-18,13.31,13.69,12.55,12.6900,326400,421786100,13.60;2025-11-17,14.10,14.50,13.14,13.5800,437116,595575600,18.21;2025-11-14,15.00,15.74,14.00,14.0500,638022,954971900,26.58;2025-11-13,13.31,14.70,13.17,14.3100,641597,908715800,26.73;2025-11-12,13.18,13.38,12.83,13.3600,327625,429323400,13.65;2025-11-11,12.50,13.80,12.31,13.1600,439402,570668500,18.31;2025-11-10,12.94,13.13,12.52,12.6500,368286,473167200,15.35;2025-11-07,12.29,13.10,12.06,12.5500,376977,477007000,15.71;2025-11-06,12.56,12.62,12.21,12.2400,266777,329612200,11.12;2025-11-05,12.15,12.90,12.06,12.6800,342808,429104700,14.28;2025-11-04,12.22,12.48,12.05,12.2800,258701,315723300,10.78;2025-11-03,11.96,12.58,11.92,12.4100,358100,436970800,14.92;2025-10-31,12.23,12.46,11.96,12.0100,392118,474906300,16.34;2025-10-30,13.55,13.75,12.56,12.5600,539754,694594700,22.49;2025-10-29,15.85,16.20,13.95,13.9500,565596,821005300,23.57;2025-10-28,16.98,17.29,15.23,15.5000,578370,912886900,24.10;2025-10-27,16.11,16.92,14.12,16.9200,731358,1160769400,30.47;2025-10-24,14.45,15.38,13.98,15.3800,227729,342599500,9.49;2025-10-23,12.74,13.98,12.65,13.9800,286550,394250700,11.94;2025-10-22,11.15,12.71,11.15,12.7100,203765,247679200,8.49;2025-10-21,10.52,11.55,10.40,11.5500,198055,218959000,8.25;2025-10-20,10.31,10.53,10.16,10.5000,126651,131571600,5.28;2025-10-17,10.26,10.49,10.26,10.3000,120296,124751500,5.01;2025-10-16,10.45,10.55,10.19,10.2600,108771,112347000,4.53;2025-10-15,10.24,10.54,10.24,10.4400,159394,165532900,6.64;2025-10-14,9.95,10.45,9.86,10.2500,218903,222419200,9.12;2025-10-13,9.61,10.09,9.38,9.9500,165098,162752100,6.88;2025-10-10,10.01,10.04,9.78,9.8900,160550,158978100,6.69;2025-10-09,9.86,10.08,9.59,9.8300,213113,208378300,8.88;2025-09-30,10.69,10.69,9.71,9.8400,345973,352576800,14.42;2025-09-29,9.25,10.16,9.16,10.1600,128969,127012500,5.37;2025-09-26,9.19,9.38,9.12,9.2400,62702,58020100,2.61;2025-09-25,9.39,9.49,9.19,9.2000,60673,56411600,2.53;2025-09-24,9.21,9.47,9.10,9.4100,76058,70974800,3.17;2025-09-23,9.16,9.38,9.03,9.2700,91997,84677700,3.83;2025-09-22,9.32,9.35,9.11,9.1500,62861,57836600,2.62;2025-09-19,9.45,9.48,9.19,9.2400,98781,91832900,4.12;2025-09-18,9.92,9.95,9.38,9.4500,172917,166909500,7.20;2025-09-17,9.96,10.22,9.89,9.9700,139664,139513200,5.82;2025-09-16,10.02,10.12,9.83,10.0100,133649,133213200,5.57;2025-09-15,10.14,10.33,9.96,10.0100,210081,212559300,8.75;2025-09-12,9.70,10.73,9.52,10.2000,313078,315899800,13.04;2025-09-11,9.83,9.95,9.57,9.7500,195081,189928700,8.13;2025-09-10,9.52,10.03,9.50,9.8400,316946,308767300,13.21;2025-09-09,11.26,11.26,9.71,10.2800,474120,507109600,19.75;2025-09-08,9.34,10.24,9.25,10.2400,115195,112522500,4.80;2025-09-05,9.15,9.35,9.11,9.3100,41015,37931100,1.71;2025-09-04,9.12,9.35,9.04,9.2200,64386,59391000,2.68;2025-09-03,9.21,9.34,9.01,9.0300,34581,31615900,1.44;2025-09-02,9.24,9.30,9.06,9.2100,47116,43186300,1.96;2025-09-01,9.17,9.42,9.12,9.2700,63423,58983500,2.64;2025-08-29,9.26,9.29,9.13,9.1700,50773,46761900,2.12;2025-08-28,9.37,9.58,8.90,9.2200,96004,88595200,4.00;2025-08-27,9.90,9.92,9.44,9.4400,112529,108336900,4.69;2025-08-26,9.76,10.05,9.65,9.9100,63075,62475300,2.63;2025-08-25,9.76,9.91,9.71,9.7600,58313,57177300,2.43;2025-08-22,9.94,9.96,9.66,9.7400,62223,60581800,2.59;2025-08-21,9.89,10.02,9.78,9.9300,52963,52510900,2.21;2025-08-20,9.74,9.87,9.72,9.8700,47692,46702500,1.99;2025-08-19,9.57,9.80,9.49,9.7600,63176,61173300,2.63;2025-08-18,9.70,9.84,9.56,9.6100,82512,79751100,3.44;2025-08-15,9.68,9.82,9.64,9.6700,45732,44438200,1.91;2025-08-14,9.97,9.99,9.69,9.7200,42693,41950300,1.78;2025-08-13,10.28,10.28,9.89,9.9200,52504,52434300,2.19;2025-08-12,10.13,10.30,10.08,10.1400,36116,36628500,1.50;2025-08-11,9.99,10.22,9.92,10.1300,67480,68229000,2.81;2025-08-08,9.88,9.98,9.73,9.9500,39384,38766600,1.64;2025-08-07,9.99,9.99,9.85,9.9100,37497,37136300,1.56;2025-08-06,9.99,10.05,9.81,9.9500,54592,54326900,2.27;2025-08-05,9.85,10.02,9.82,9.9800,46337,46030000,1.93;2025-08-04,9.61,9.85,9.55,9.8400,41133,40081300,1.71;2025-08-01,9.55,9.75,9.55,9.6500,39432,38089400,1.64;2025-07-31,9.79,9.84,9.49,9.5400,43839,42039000,1.83;2025-07-30,9.77,9.84,9.68,9.7900,31246,30469100,1.30;2025-07-29,10.03,10.08,9.70,9.7700,47677,46789600,1.99;2025-07-28,9.84,10.13,9.80,9.9900,50398,50297900,2.10;2025-07-25,9.73,9.87,9.73,9.8200,34798,34083000,1.45;2025-07-24,9.80,9.87,9.70,9.7400,33377,32618100,1.39;2025-07-23,9.85,9.97,9.76,9.7700,37393,36787000,1.56;2025-07-22,10.01,10.01,9.80,9.8500,35590,35137600,1.48;2025-07-21,9.99,10.08,9.91,9.9700,43397,43291100,1.81;2025-07-18,9.92,9.95,9.79,9.8900,29956,29547100,1.25;2025-07-17,9.87,10.04,9.74,9.8700,41351,40902500,1.72;2025-07-16,9.84,9.98,9.82,9.8900,31922,31620800,1.33;2025-07-15,10.09,10.13,9.82,9.8300,49745,49365200,2.07;2025-07-14,9.98,10.19,9.60,10.0900,77498,77270900,3.23;2025-07-11,10.03,10.24,9.87,10.0300,54206,54265600,2.26;2025-07-10,9.71,10.12,9.70,10.0300,63322,62894200,2.64;2025-07-09,9.86,9.92,9.68,9.7100,26174,25611800,1.09;2025-07-08,9.89,9.99,9.78,9.8200,26860,26410400,1.12;2025-07-07,9.75,9.96,9.71,9.8900,45612,44903800,1.90;2025-07-04,9.75,9.77,9.53,9.7200,36308,35015700,1.51;2025-07-03,9.69,9.85,9.65,9.7200,38176,37180900,1.59;2025-07-02,9.70,9.82,9.60,9.6800,40315,38977000,1.68;2025-07-01,9.55,9.87,9.46,9.6900,68671,66237600,2.86;2025-06-30,9.39,9.58,9.39,9.5100,32397,30717300,1.35;2025-06-27,9.19,9.40,9.19,9.3500,35868,33347500,1.49;2025-06-26,9.28,9.38,9.11,9.1200,28044,25836200,1.17;2025-06-25,9.38,9.42,9.19,9.2200,31210,28910600,1.30;2025-06-24,9.17,9.37,9.11,9.3300,37423,34746900,1.56;2025-06-23,8.80,9.18,8.80,9.1700,37701,34083900,1.57;2025-06-20,8.99,9.16,8.89,8.9300,30351,27308600,1.26;2025-06-19,9.16,9.23,8.98,8.9900,30691,27779700,1.28;2025-06-18,9.16,9.24,9.05,9.1600,27365,24976100,1.14;2025-06-17,9.57,9.62,9.11,9.2200,57895,53796200,2.41;2025-06-16,9.20,9.60,9.20,9.5300,62874,59724300,2.62;2025-06-13,9.33,9.42,9.17,9.2500,31148,28881300,1.30;2025-06-12,9.37,9.40,9.30,9.3500,25421,23759300,1.06;2025-06-11,9.43,9.50,9.33,9.3600,30791,28950400,1.28;2025-06-10,9.58,9.60,9.20,9.3800,50862,47689100,2.12;2025-06-09,9.58,9.63,9.41,9.5900,75181,71635300,3.13