[{"seq":672588445,"ctime":1763539304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672588445.shtml","title":"\u5609\u7f8e\u5305\u88c5\u63a7\u80a1\u80a1\u4e1c\u62df\u51cf\u6301 \u6b64\u524d\u5957\u73b01.6\u4ebf\u4e0a\u5e026\u5e74\u52df11\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002969","type":"news"},{"seq":672580188,"ctime":1763514448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672580188.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a*ST\u6b63\u5e73\u8fd1\u4e24\u4e2a\u6708\u7b2c\u4e09\u6b21\u505c\u724c\u6838\u67e5","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002969","type":"yidong"},{"seq":672568534,"ctime":1763466865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672568534.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u63a7\u80a1\u80a1\u4e1c\u4e2d\u56fd\u98df\u54c1\u5305\u88c5\u62df\u51cf\u6301\u4e0d\u8d85\u8fc70.16%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002969","type":"yidong"},{"seq":54603971,"ctime":1761494850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251027\/54603971.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002969","type":"notice"},{"seq":671937007,"ctime":1761142160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671937007.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u516c\u53f8\u4e13\u6ce8\u6253\u9020\u201c\u5168\u4ea7\u4e1a\u94fe\u7684\u4e2d\u56fd\u996e\u6599\u670d\u52a1\u5e73\u53f0\u201d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002969","type":"yidong"},{"seq":671851685,"ctime":1760939055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671851685.shtml","title":"\u5609\u7f8e\u96c6\u56e2\u7814\u53d1\u5b9e\u9a8c\u5ba4\u4e3e\u529e\u5341\u6708\u996e\u54c1\u54c1\u9274\u4f1a \u521b\u65b0\u9a71\u52a8\u5f15\u9886\u5065\u5eb7\u996e\u54c1\u65b0\u6f6e\u6d41","source":"\u5609\u7f8e\u5305\u88c5\u5b98\u5fae","stocks":"002969","type":"yidong"},{"seq":671762756,"ctime":1760531964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671762756.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u516c\u53f8\u79ef\u6781\u62d3\u5c55\u4e09\u7247\u9a6c\u53e3\u94c1\u5564\u9152\u7f50\u548c\u4e8c\u7247\u94dd\u7f50\u8d8a\u5357\u5e02\u573a\u51fa\u53e3\u4e1a\u52a1\u7b49\u65b0\u5e02\u573a\u5e76\u53d6\u5f97\u6210\u6548","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002969","type":"yidong"},{"seq":671750917,"ctime":1760519373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671750917.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u516c\u53f8\u4e13\u6ce8\u6253\u9020\u5168\u4ea7\u4e1a\u94fe\u7684\u4e2d\u56fd\u996e\u6599\u670d\u52a1\u5e73\u53f0\u6218\u7565","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002969","type":"yidong"},{"seq":671615752,"ctime":1760017180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671615752.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u7d2f\u8ba1\u56de\u8d2d\u516c\u53f8\u80a1\u4efd1290\u4e07\u80a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002969","type":"news"},{"seq":671490641,"ctime":1759103271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671490641.shtml","title":"A\u80a1\u80a1\u7968\u56de\u8d2d\u4e00\u89c8\uff1a2\u5bb6\u516c\u53f8\u62ab\u9732\u56de\u8d2d\u8fdb\u5c55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002969","type":"news"},{"seq":671264656,"ctime":1758250615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671264656.shtml","title":"\u56fd\u5bb6\u519c\u4e1a\u90e8\u8c03\u7814\u7ec4\u8385\u4e34\u5609\u7f8e\u5305\u88c5\u4e34\u988d\u533a\u57df\u516c\u53f8\u8003\u5bdf\u2014\u2014\u5168\u4ea7\u4e1a\u94fe\u670d\u52a1\u6a21\u5f0f\u83b7\u9ad8\u5ea6\u8ba4\u53ef","source":"\u5609\u7f8e\u5305\u88c5\u5b98\u5fae","stocks":"002969","type":"yidong"},{"seq":53905703,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53905703.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002969","type":"notice"},{"seq":53905719,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53905719.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002969","type":"notice"},{"seq":670686097,"ctime":1756285462,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670686097.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61974.16\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d65.59%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002969","type":"yidong"},{"seq":670131902,"ctime":1754350004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670131902.shtml","title":"\u9f0e\u901a\u79d1\u6280\u63a7\u80a1\u80a1\u4e1c\u3001\u6c5f\u5357\u5955\u5e06\u80a1\u4e1c\u62df\u6e05\u4ed3 104\u5bb6\u516c\u53f8\u5408\u8ba1\u5957\u73b0124.93\u4ebf\u5143","source":"\u6295\u8d44\u5feb\u62a5","stocks":"002969","type":"yidong"},{"seq":669573425,"ctime":1752224181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669573425.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u540c\u6bd4\u9884\u964d58.92%\u201467.06%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002969","type":"yidong"},{"seq":669131637,"ctime":1750752763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669131637.shtml","title":"\u5609\u7f8e\u5305\u88c5\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652928.94\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002969","type":"yidong"},{"seq":668981527,"ctime":1750217505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668981527.shtml","title":"\u91cd\u78c5\u5b98\u5ba3\uff01\u5609\u7f8e\u5305\u88c5\u00d7\u67e0\u6aac\u5171\u548c\u56fd\u300c\u7ec4CP\u300d\u4e86","source":"\u5609\u7f8e\u5305\u88c5\u5b98\u5fae","stocks":"002969","type":"yidong"},{"seq":668753147,"ctime":1749462056,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668753147.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u516c\u53f8\u4e13\u6ce8\u6253\u9020\u201c\u5168\u4ea7\u4e1a\u94fe\u7684\u4e2d\u56fd\u996e\u6599\u670d\u52a1\u5e73\u53f0\u201d\u6218\u7565","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002969","type":"yidong"},{"seq":668751703,"ctime":1749458776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668751703.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u65e0\u5176\u5b83\u8d44\u672c\u5e02\u573a\u878d\u8d44\u8ba1\u5212","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002969","type":"yidong"},{"seq":668707352,"ctime":1749195944,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668707352.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u6da82.08%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.94%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002969","type":"yidong"},{"seq":668704374,"ctime":1749182304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668704374.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u516c\u53f8\u548c\u6c38\u749e\u5496\u5561\u5408\u4f5c\u7684\u5373\u996e\u5496\u5561\u5df1\u5f62\u6210\u89c4\u6a21","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002969","type":"yidong"},{"seq":668702924,"ctime":1749176897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668702924.shtml","title":"\u5609\u7f8e\u5305\u88c5\u7b49\u6295\u8d44\u6210\u7acb\u996e\u6599\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002969","type":"news"},{"seq":668695581,"ctime":1749166541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668695581.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u82af\u56fd\u9645\u5168\u8d44\u5b50\u516c\u53f8\u4e2d\u82af\u63a7\u80a1\u5411\u56fd\u79d1\u5fae\u51fa\u552e\u4e2d\u82af\u5b81\u6ce214.832%\u80a1\u6743","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002969","type":"yidong"},{"seq":668692206,"ctime":1749131122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250605\/668692206.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u80a1\u4e1c\u5bcc\u65b0\u6295\u8d44\u548c\u4e2d\u51ef\u6295\u8d44\u63d0\u524d\u7ec8\u6b62\u51cf\u6301\u8ba1\u5212","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002969","type":"yidong"},{"seq":668678588,"ctime":1749116450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250605\/668678588.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u516c\u53f8\u63a5\u5355\u5de5\u5382\u5df2\u53d6\u5f97\u745e\u5e78\u5408\u683c\u4f9b\u5e94\u5546\u8ba4\u8bc1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002969","type":"yidong"},{"seq":668678565,"ctime":1749116449,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250605\/668678565.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u516c\u53f8\u548c\u871c\u96ea\u51b0\u57ce\u6ca1\u6709\u4e1a\u52a1\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002969","type":"yidong"},{"seq":668675042,"ctime":1749109909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250605\/668675042.shtml","title":"\u5609\u7f8e\u5305\u88c506\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002969","type":"yidong"},{"seq":668643252,"ctime":1749023549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250604\/668643252.shtml","title":"\u5609\u7f8e\u5305\u88c506\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002969","type":"yidong"},{"seq":668638573,"ctime":1749005104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250604\/668638573.shtml","title":"\u5564\u9152\u6982\u5ff5\u677f\u5757\u8d70\u9ad8 \u5609\u7f8e\u5305\u88c5\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002969","type":"news"}]

2025-12-09,4.23,4.65,4.23,4.5600,1219534,539344600,12.84;2025-12-08,4.40,4.40,4.18,4.2300,1094303,465403600,11.52;2025-12-05,3.95,4.32,3.91,4.3200,419668,174455600,4.42;2025-12-04,4.02,4.03,3.90,3.9300,407000,160905700,4.29;2025-12-03,4.14,4.18,4.00,4.0600,739941,299717800,7.79;2025-12-02,3.85,4.25,3.82,4.0800,915393,376009700,9.64;2025-12-01,3.86,3.91,3.85,3.8600,153247,59437900,1.61;2025-11-28,3.78,3.86,3.73,3.8600,146264,55748800,1.54;2025-11-27,3.68,3.79,3.68,3.7600,143850,53914600,1.51;2025-11-26,3.73,3.75,3.68,3.7000,140484,52156400,1.48;2025-11-25,3.66,3.76,3.63,3.7100,161256,59796500,1.70;2025-11-24,3.64,3.66,3.59,3.6500,189912,68927200,2.00;2025-11-21,3.79,3.83,3.58,3.5800,217225,79499100,2.29;2025-11-20,3.83,3.85,3.74,3.8000,174617,66253700,1.84;2025-11-19,3.85,3.89,3.80,3.8100,192894,73936000,2.03;2025-11-18,3.89,3.93,3.83,3.8700,146162,56488400,1.54;2025-11-17,3.90,3.93,3.85,3.9100,129258,50486100,1.36;2025-11-14,3.94,3.99,3.89,3.9000,132911,52199300,1.40;2025-11-13,3.90,3.98,3.86,3.9400,201432,78822400,2.12;2025-11-12,3.88,3.94,3.85,3.8800,196736,76444300,2.07;2025-11-11,3.82,3.88,3.81,3.8800,144503,55709000,1.52;2025-11-10,3.76,3.84,3.75,3.8300,147229,56034500,1.55;2025-11-07,3.74,3.79,3.72,3.7700,128699,48434700,1.35;2025-11-06,3.78,3.79,3.72,3.7400,116828,43735200,1.23;2025-11-05,3.68,3.79,3.67,3.7800,170800,64090300,1.80;2025-11-04,3.68,3.73,3.66,3.7100,138473,51256900,1.46;2025-11-03,3.65,3.69,3.64,3.6900,126790,46531700,1.33;2025-10-31,3.62,3.66,3.61,3.6500,119810,43596000,1.26;2025-10-30,3.65,3.69,3.61,3.6200,135060,49146500,1.42;2025-10-29,3.69,3.70,3.61,3.6500,132570,48307700,1.40;2025-10-28,3.68,3.72,3.66,3.6900,126764,46779500,1.33;2025-10-27,3.69,3.69,3.62,3.6600,160761,58784200,1.69;2025-10-24,3.75,3.77,3.68,3.6900,170952,63473600,1.80;2025-10-23,3.67,3.74,3.66,3.7400,145688,54018000,1.53;2025-10-22,3.71,3.74,3.67,3.6800,199602,74004100,2.10;2025-10-21,3.66,3.71,3.64,3.7100,164663,60657000,1.73;2025-10-20,3.64,3.67,3.62,3.6500,141827,51695300,1.49;2025-10-17,3.60,3.68,3.59,3.6300,158483,57690000,1.67;2025-10-16,3.63,3.67,3.59,3.6100,117700,42696100,1.24;2025-10-15,3.60,3.64,3.60,3.6300,124765,45164800,1.31;2025-10-14,3.58,3.63,3.58,3.6000,176430,63645000,1.86;2025-10-13,3.48,3.58,3.44,3.5800,127678,45082500,1.34;2025-10-10,3.48,3.57,3.46,3.5700,170596,60439100,1.80;2025-10-09,3.48,3.51,3.46,3.4800,94653,32979000,1.00;2025-09-30,3.53,3.54,3.48,3.4800,86547,30350600,0.91;2025-09-29,3.49,3.54,3.42,3.5300,115913,40443600,1.22;2025-09-26,3.41,3.51,3.40,3.4900,140972,48981800,1.48;2025-09-25,3.48,3.50,3.42,3.4400,80388,27818100,0.85;2025-09-24,3.43,3.48,3.38,3.4800,92186,31855200,0.97;2025-09-23,3.47,3.48,3.35,3.4400,147471,50138100,1.55;2025-09-22,3.52,3.53,3.44,3.4700,118279,40963300,1.25;2025-09-19,3.55,3.59,3.49,3.5200,147487,51907000,1.55;2025-09-18,3.64,3.64,3.51,3.5600,177925,63721300,1.87;2025-09-17,3.67,3.67,3.62,3.6300,138527,50404500,1.46;2025-09-16,3.61,3.65,3.59,3.6500,135799,49202000,1.43;2025-09-15,3.60,3.60,3.56,3.6000,112975,40485600,1.19;2025-09-12,3.62,3.62,3.58,3.5900,137663,49576400,1.45;2025-09-11,3.59,3.61,3.52,3.6100,138908,49600100,1.46;2025-09-10,3.57,3.59,3.54,3.5800,115212,41090200,1.21;2025-09-09,3.55,3.57,3.53,3.5500,97548,34618100,1.03;2025-09-08,3.51,3.56,3.51,3.5600,125240,44277000,1.32;2025-09-05,3.48,3.52,3.43,3.5100,141289,49215600,1.49;2025-09-04,3.43,3.51,3.43,3.4700,181574,63083500,1.91;2025-09-03,3.52,3.53,3.42,3.4400,122439,42556700,1.29;2025-09-02,3.51,3.52,3.45,3.5200,170482,59430300,1.79;2025-09-01,3.51,3.55,3.48,3.5100,143463,50384300,1.51;2025-08-29,3.49,3.53,3.48,3.5000,167265,58565700,1.76;2025-08-28,3.55,3.60,3.40,3.5000,304000,106437200,3.20;2025-08-27,3.70,3.70,3.56,3.5700,212806,77242400,2.24;2025-08-26,3.65,3.72,3.62,3.6900,207998,76641300,2.19;2025-08-25,3.66,3.68,3.64,3.6600,152512,55741800,1.61;2025-08-22,3.66,3.67,3.61,3.6500,163843,59531400,1.73;2025-08-21,3.68,3.69,3.65,3.6700,156371,57454600,1.65;2025-08-20,3.65,3.68,3.63,3.6800,158701,58036500,1.67;2025-08-19,3.63,3.67,3.61,3.6600,145337,52967000,1.53;2025-08-18,3.63,3.66,3.60,3.6300,158420,57554200,1.67;2025-08-15,3.59,3.64,3.58,3.6300,119104,43111300,1.25;2025-08-14,3.64,3.66,3.59,3.5900,153802,55789300,1.62;2025-08-13,3.67,3.68,3.62,3.6500,156112,56907500,1.64;2025-08-12,3.69,3.70,3.64,3.6600,131433,48159500,1.38;2025-08-11,3.68,3.70,3.64,3.6900,184029,67684500,1.94;2025-08-08,3.64,3.68,3.60,3.6600,247424,90135100,2.61;2025-08-07,3.60,3.62,3.58,3.6000,105119,37802100,1.11;2025-08-06,3.64,3.64,3.59,3.6000,123577,44523700,1.30;2025-08-05,3.56,3.63,3.55,3.6200,159680,57485100,1.68;2025-08-04,3.54,3.57,3.51,3.5600,104059,36902200,1.10;2025-08-01,3.52,3.55,3.51,3.5500,87884,31076600,0.93;2025-07-31,3.56,3.57,3.50,3.5100,134914,47656100,1.42;2025-07-30,3.55,3.59,3.54,3.5800,123452,44040500,1.30;2025-07-29,3.59,3.60,3.52,3.5600,140901,50033200,1.48;2025-07-28,3.60,3.61,3.57,3.6000,122731,44059700,1.29;2025-07-25,3.61,3.62,3.59,3.6100,132244,47674400,1.39;2025-07-24,3.60,3.61,3.58,3.6100,148915,53614900,1.57;2025-07-23,3.60,3.62,3.57,3.5900,166200,59745000,1.75;2025-07-22,3.60,3.61,3.55,3.6100,197938,70931900,2.08;2025-07-21,3.54,3.61,3.53,3.6000,212925,76382100,2.24;2025-07-18,3.56,3.57,3.52,3.5400,133757,47364900,1.41;2025-07-17,3.52,3.56,3.51,3.5500,167993,59440900,1.77;2025-07-16,3.49,3.57,3.48,3.5400,236442,83644300,2.49;2025-07-15,3.57,3.57,3.45,3.4800,308782,107751900,3.25;2025-07-14,3.53,3.59,3.50,3.5800,338860,120544600,3.57;2025-07-11,3.69,3.72,3.62,3.6200,346128,126420000,3.64;2025-07-10,3.66,3.75,3.61,3.6800,408470,149988400,4.30;2025-07-09,3.71,3.75,3.65,3.6600,580539,214483900,6.11;2025-07-08,3.64,3.96,3.64,3.7900,900441,343343600,9.48;2025-07-07,3.62,3.76,3.56,3.6000,585400,211550400,6.16;2025-07-04,3.52,3.54,3.47,3.4800,178875,62612400,1.88;2025-07-03,3.50,3.53,3.50,3.5200,125487,44089000,1.32;2025-07-02,3.49,3.51,3.46,3.5100,167775,58642700,1.77;2025-07-01,3.51,3.52,3.46,3.4900,142764,49755700,1.50;2025-06-30,3.48,3.52,3.46,3.5100,189255,65989700,1.99;2025-06-27,3.49,3.53,3.48,3.4800,175007,61249400,1.84;2025-06-26,3.50,3.53,3.48,3.4900,207960,72867000,2.19;2025-06-25,3.58,3.63,3.49,3.5200,331483,117177600,3.49;2025-06-24,3.46,3.57,3.45,3.5600,327204,115124200,3.45;2025-06-23,3.39,3.46,3.35,3.4500,183682,63038200,1.93;2025-06-20,3.40,3.44,3.38,3.4100,203510,69418400,2.14;2025-06-19,3.51,3.54,3.38,3.3900,400621,137831100,4.22;2025-06-18,3.50,3.69,3.46,3.5500,595095,212788300,6.27;2025-06-17,3.58,3.60,3.48,3.5100,300330,105608600,3.16;2025-06-16,3.54,3.58,3.51,3.5800,240391,85631000,2.53