[{"seq":671471383,"ctime":1758895838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671471383.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u9009\u4e3e\u804c\u5de5\u4ee3\u8868\u8463\u4e8b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300411,"type":"news"},{"seq":670911903,"ctime":1757034105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670911903.shtml","title":"\u91d1\u76fe\u80a1\u4efd\u4e2d\u6807\u4e16\u754c\u6700\u957f\u96a7\u9053\u901a\u98ce\u8bbe\u5907","source":"\u6c5f\u5357\u65f6\u62a5","stocks":300411,"type":"yidong"},{"seq":670899531,"ctime":1756988335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670899531.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u4e2d\u68071510.92\u4e07\u5143\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300411,"type":"yidong"},{"seq":670825366,"ctime":1756785506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670825366.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u516c\u53f8\u6db5\u9053\u98ce\u6247\u4ea7\u54c1\u53ef\u7528\u4e8e\u519b\u7528\u4f4e\u7a7a\u98de\u884c\u5668\u4ea7\u54c1\u5f00\u53d1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":53969219,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53969219.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300411,"type":"notice"},{"seq":53969235,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53969235.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300411,"type":"notice"},{"seq":670728614,"ctime":1756381441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670728614.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f8.29%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300411,"type":"yidong"},{"seq":670645499,"ctime":1756188602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670645499.shtml","title":"\u4f4e\u7a7a\u7ecf\u6d4e\u6982\u5ff5\u80a1\u5feb\u901f\u62c9\u5347\uff0c\u4e07\u4e30\u5965\u5a01\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300411,"type":"news"},{"seq":670576378,"ctime":1755860332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670576378.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u65b9\u6b63\u8bc1\u5238\u51cf\u63011.00%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300411,"type":"yidong"},{"seq":670443517,"ctime":1755509191,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670443517.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u8fd1\u671f\u4e2d\u6807\u53ca\u9884\u4e2d\u6807\u9879\u76ee\u5408\u8ba1\u91d1\u989d\u4e3a9082.56\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300411,"type":"yidong"},{"seq":670159202,"ctime":1754403013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670159202.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u65e0\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u9645\u63a7\u5236\u4eba\u7684\u60c5\u5f62\u672a\u5bf9\u516c\u53f8\u7ecf\u8425\u9020\u6210\u4e0d\u5229\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":670085527,"ctime":1754050172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670085527.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u4ea7\u54c1\u53ef\u5e94\u7528\u4e8e\u6c34\u7535\u7ad9\u53ca\u6838\u7535\u7ad9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":670085543,"ctime":1754050170,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670085543.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u519b\u5de5\u9886\u57df\u4ea7\u54c1\u53ca\u8ba2\u5355\u4fe1\u606f\u5c5e\u4e8e\u673a\u5bc6\u7ea7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":670008878,"ctime":1753857530,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670008878.shtml","title":"\u91d1\u76fe\u80a1\u4efd\u65b0\u8bbe\u79d1\u6280\u516c\u53f8 \u542b\u591a\u9879AI\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":669909284,"ctime":1753439301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669909284.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u8bbe\u7acb\u5168\u8d44\u5b50\u516c\u53f8\u6d59\u6c5f\u6db5\u7ffc\u667a\u80fd\u63a8\u8fdb\u79d1\u6280\u6709\u9650\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300411,"type":"yidong"},{"seq":669904865,"ctime":1753429734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669904865.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e13\u7528\u8bbe\u5907\u6307\u6570\u6da82.51%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.83%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300411,"type":"yidong"},{"seq":669827000,"ctime":1753226201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669827000.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u56fd\u6838\u7535\u62df10\u4ebf\u5143\u53c2\u80a1\u6295\u8d44\u4e2d\u56fd\u805a\u53d8\u80fd\u6e90\u6709\u9650\u516c\u53f8","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300411,"type":"yidong"},{"seq":669813554,"ctime":1753181821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669813554.shtml","title":"\u4e24\u5929\u5927\u6da833.22%\uff0c\u91d1\u76fe\u80a1\u4efd\u63d0\u793a\u96c5\u6c5f\u6c34\u7535\u9879\u76ee\u62db\u6295\u6807\u6d41\u7a0b\u5c1a\u672a\u542f\u52a8","source":"\u8d22\u95fb","stocks":300411,"type":"news"},{"seq":669813321,"ctime":1753181336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669813321.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u96c5\u9c81\u85cf\u5e03\u6c5f\u4e0b\u6e38\u6c34\u7535\u5de5\u7a0b\u9879\u76ee\u62db\u6295\u6807\u6d41\u7a0b\u5c1a\u672a\u542f\u52a8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300411,"type":"news"},{"seq":669810947,"ctime":1753174820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669810947.shtml","title":"\u91d1\u76fe\u80a1\u4efd07\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300411,"type":"yidong"},{"seq":669025075,"ctime":1750331477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669025075.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u5df2\u7ecf\u5177\u5907\u7279\u79cd\u8bbe\u5907\u7684\u76f8\u5173\u8d44\u8d28","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":668489691,"ctime":1748397839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250528\/668489691.shtml","title":"\u6838\u7535\u80a1\u8d70\u5f3a \u4e2d\u6838\u56fd\u9645\u6da8\u8fd112% \u5929\u7136\u94c0\u6709\u671b\u663e\u8457\u53d7\u76ca\u6838\u7535\u9700\u6c42\u9884\u671f\u589e\u957f","source":"\u667a\u901a\u8d22\u7ecf","stocks":300411,"type":"news"},{"seq":668390438,"ctime":1747990131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250523\/668390438.shtml","title":"\u4e0a\u865e\u533a\u59d4\u526f\u4e66\u8bb0\u3001\u533a\u957f\u4f59\u4e39\u8c03\u7814\u91d1\u76fe\u80a1\u4efd","source":"\u91d1\u76fe\u80a1\u4efd\u5b98\u5fae","stocks":300411,"type":"yidong"},{"seq":668218585,"ctime":1747388592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250516\/668218585.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u6df1\u5733\u5e02\u524d\u6d77\u5b8f\u4ebf\u8d44\u4ea7\u7ba1\u7406\u6709\u9650\u516c\u53f8\u7d2f\u8ba1\u51cf\u63010.51%\u80a1\u4efd","source":"\u667a\u901a\u8d22\u7ecf","stocks":300411,"type":"news"},{"seq":668134858,"ctime":1747139804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250513\/668134858.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u76ee\u524d\u6b63\u4e0e\u6570\u5bb6\u4f4e\u7a7a\u98de\u884c\u5668\u6574\u673a\u5382\u6d3d\u8c08\u5408\u4f5c \u5404\u6b3e\u6837\u673a\u5df2\u5728\u8fdb\u884c\u5404\u79cd\u8bd5\u9a8c","source":"\u5168\u666f\u7f51","stocks":300411,"type":"yidong"},{"seq":667717888,"ctime":1745482273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250424\/667717888.shtml","title":"\u91d1\u76fe\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651521.04\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300411,"type":"yidong"},{"seq":51801665,"ctime":1745424452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250424\/51801665.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a2025\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300411,"type":"notice"},{"seq":51801629,"ctime":1745424446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250424\/51801629.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a2024\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300411,"type":"notice"},{"seq":51801675,"ctime":1745424338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250424\/51801675.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a2024\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300411,"type":"notice"},{"seq":667697100,"ctime":1745411926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250423\/667697100.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a2025\u5e74\u4e00\u5b63\u5ea6\u51c0\u5229\u6da61044.28\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f21.55%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300411,"type":"yidong"},{"seq":667567197,"ctime":1744944693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250418\/667567197.shtml","title":"\u91d1\u76fe\u80a1\u4efd\u518d\u5ba1\u80dc\u8bc9 \u65e0\u9700\u627f\u62c5\u8d54\u507f\u8d23\u4efb\u548c\u8bc9\u8bbc","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300411,"type":"news"},{"seq":667505682,"ctime":1744791090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250416\/667505682.shtml","title":"\u91d1\u76fe\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651714.78\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300411,"type":"yidong"},{"seq":667492124,"ctime":1744760399,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250416\/667492124.shtml","title":"\u539f\u5ba1\u5224\u51b3\u4e2d\u516c\u53f8\u627f\u62c5\u8d54\u507f\u8d23\u4efb\u7684\u5224\u9879\u88ab\u64a4\u9500 \u91d1\u76fe\u80a1\u4efd\u201c\u841d\u535c\u7ae0\u201d\u4e00\u6848\u8fce\u6700\u65b0\u8fdb\u5c55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300411,"type":"news"}]

2025-12-05,11.26,11.55,11.26,11.5300,51516,59024100,1.67;2025-12-04,11.32,11.57,11.20,11.3700,50521,57394200,1.63;2025-12-03,11.57,11.57,11.28,11.3500,46854,53217800,1.52;2025-12-02,11.72,11.72,11.52,11.5400,35217,40729600,1.14;2025-12-01,11.75,11.80,11.69,11.7300,39452,46318600,1.28;2025-11-28,11.55,11.69,11.47,11.6900,49752,57652300,1.61;2025-11-27,11.50,11.90,11.45,11.6000,91802,107284500,2.97;2025-11-26,11.61,11.69,11.36,11.3900,49585,56984500,1.60;2025-11-25,11.64,11.71,11.57,11.6100,42685,49701500,1.38;2025-11-24,11.39,11.66,11.32,11.6200,55537,63974000,1.80;2025-11-21,11.59,11.66,11.25,11.3000,69558,79247900,2.25;2025-11-20,11.83,11.83,11.56,11.5900,48644,56697000,1.57;2025-11-19,11.92,11.95,11.68,11.7200,61769,72775900,2.00;2025-11-18,12.07,12.07,11.89,11.9200,54283,64816200,1.76;2025-11-17,11.98,12.09,11.90,12.0700,45733,55033200,1.48;2025-11-14,11.96,12.04,11.90,11.9500,42317,50710800,1.37;2025-11-13,12.07,12.09,11.92,12.0000,44794,53667000,1.45;2025-11-12,12.18,12.20,11.93,12.0100,60186,72301800,1.95;2025-11-11,12.10,12.42,11.99,12.2200,89689,109897500,2.90;2025-11-10,11.93,12.05,11.86,12.0300,48036,57508700,1.55;2025-11-07,12.00,12.14,11.93,11.9300,68696,82559500,2.22;2025-11-06,12.22,12.26,12.00,12.0500,92738,112418300,3.00;2025-11-05,12.05,12.34,12.05,12.2200,42762,52359500,1.38;2025-11-04,12.41,12.44,12.13,12.2000,72538,88793600,2.35;2025-11-03,12.34,12.54,12.27,12.4100,77291,95825600,2.50;2025-10-31,12.22,12.46,11.80,12.4600,123803,150471300,4.01;2025-10-30,12.65,12.69,12.34,12.3500,97292,121240800,3.15;2025-10-29,12.72,12.73,12.58,12.6300,85810,108374100,2.78;2025-10-28,12.85,12.95,12.68,12.7400,111574,142584800,3.61;2025-10-27,12.91,13.03,12.80,12.8900,114554,147695000,3.71;2025-10-24,13.10,13.12,12.98,12.9900,88980,115924900,2.88;2025-10-23,13.13,13.15,12.80,13.0500,99733,129107700,3.23;2025-10-22,13.19,13.46,13.14,13.1700,142586,189892400,4.61;2025-10-21,12.85,13.39,12.75,13.2000,139581,182674200,4.52;2025-10-20,12.77,12.90,12.69,12.7700,60525,77304100,1.96;2025-10-17,12.87,13.03,12.63,12.6700,86445,111096700,2.80;2025-10-16,13.42,13.42,12.91,12.9200,140221,183129600,4.54;2025-10-15,13.51,13.75,13.25,13.3900,185496,248567600,6.00;2025-10-14,13.40,14.10,13.25,13.6500,318264,437781300,10.30;2025-10-13,12.71,13.26,12.50,13.2500,109231,142021100,3.53;2025-10-10,13.41,13.44,13.14,13.2700,122607,162799000,3.97;2025-10-09,12.96,13.45,12.90,13.3500,175955,233637800,5.69;2025-09-30,12.75,12.98,12.75,12.8100,69410,89121900,2.25;2025-09-29,13.00,13.00,12.72,12.7700,102151,131003000,3.30;2025-09-26,13.28,13.49,13.07,13.0800,129991,172276400,4.21;2025-09-25,13.03,13.65,12.90,13.4500,245651,326367600,7.95;2025-09-24,12.60,13.25,12.51,13.1400,132537,171494900,4.29;2025-09-23,13.00,13.07,12.42,12.7200,118689,150331100,3.84;2025-09-22,12.76,13.10,12.75,13.0800,83372,108345400,2.70;2025-09-19,12.92,13.05,12.80,12.8100,93048,119836200,3.01;2025-09-18,13.21,13.37,12.93,13.0100,154226,203347400,4.99;2025-09-17,13.23,13.35,13.15,13.2700,82527,109277500,2.67;2025-09-16,13.15,13.28,13.08,13.2600,90678,119622600,2.93;2025-09-15,13.22,13.41,13.11,13.1900,125004,165247300,4.04;2025-09-12,13.20,13.65,13.12,13.3400,148878,199844800,4.82;2025-09-11,13.05,13.18,12.88,13.1800,101274,132318100,3.28;2025-09-10,13.15,13.24,13.02,13.0500,73726,96615200,2.39;2025-09-09,13.31,13.44,13.13,13.1500,95070,125907100,3.08;2025-09-08,13.26,13.45,13.26,13.4400,111481,148925900,3.61;2025-09-05,13.00,13.50,12.92,13.3900,156127,207127800,5.05;2025-09-04,13.20,13.38,12.70,12.8700,131452,172177800,4.25;2025-09-03,13.43,13.59,13.18,13.2700,139702,187307000,4.52;2025-09-02,13.65,13.66,13.19,13.3600,165660,221251100,5.36;2025-09-01,13.78,13.87,13.61,13.7000,151124,207161400,4.89;2025-08-29,13.69,14.20,13.60,13.8900,214740,299742200,6.95;2025-08-28,14.17,14.36,13.39,13.8800,309191,427634600,10.09;2025-08-27,14.80,14.83,14.11,14.2000,437572,634136100,14.28;2025-08-26,14.15,15.13,13.87,15.0000,561138,818146700,18.31;2025-08-25,14.02,14.25,13.96,14.1400,236102,333041500,7.71;2025-08-22,14.10,14.10,13.88,14.0300,172341,240600800,5.62;2025-08-21,14.09,14.28,13.91,14.0100,257561,363799000,8.41;2025-08-20,13.98,14.08,13.84,14.0800,177477,248100100,5.79;2025-08-19,14.08,14.21,13.95,14.0700,226926,319258000,7.41;2025-08-18,13.79,14.08,13.67,13.9700,213910,297723700,6.98;2025-08-15,13.44,13.79,13.44,13.7800,160532,219214000,5.24;2025-08-14,13.93,13.94,13.50,13.5000,226106,308933000,7.38;2025-08-13,14.00,14.05,13.85,13.9300,190832,265671600,6.23;2025-08-12,14.19,14.19,13.87,14.0200,240548,336571000,7.85;2025-08-11,14.09,14.28,13.87,14.2400,345983,488410000,11.29;2025-08-08,13.64,14.14,13.58,14.0000,377242,524711600,12.31;2025-08-07,13.81,13.86,13.56,13.7000,209492,286441500,6.84;2025-08-06,13.70,13.95,13.62,13.8700,217555,301056800,7.10;2025-08-05,13.87,13.95,13.67,13.7900,204779,282016500,6.68;2025-08-04,13.51,13.83,13.46,13.8100,203600,279655000,6.64;2025-08-01,13.55,13.72,13.40,13.6200,234093,317832500,7.64;2025-07-31,13.79,13.93,13.47,13.5500,248926,340661700,8.12;2025-07-30,14.01,14.09,13.58,13.7400,370763,512517700,12.10;2025-07-29,14.00,14.34,13.86,14.2300,470189,660969500,15.35;2025-07-28,14.10,14.38,13.98,14.1600,456229,646510500,14.89;2025-07-25,14.77,14.93,14.03,14.1200,654418,932694300,21.36;2025-07-24,15.25,16.09,14.95,15.1400,840788,1290936700,27.44;2025-07-23,16.86,17.00,15.44,15.7700,1325941,2160510400,43.27;2025-07-22,14.02,16.08,14.02,16.0800,1134954,1719018900,37.04;2025-07-21,12.07,14.00,12.05,13.4000,576259,750123300,18.81;2025-07-18,12.13,12.26,12.01,12.0700,76545,92546500,2.50;2025-07-17,12.04,12.49,11.91,12.2000,139907,170672100,4.57;2025-07-16,11.84,11.94,11.77,11.9300,52678,62584200,1.72;2025-07-15,12.05,12.05,11.70,11.8000,88227,104146600,2.88;2025-07-14,12.05,12.08,11.96,12.0100,51347,61640200,1.68;2025-07-11,12.03,12.09,11.94,12.0300,56519,67915700,1.84;2025-07-10,12.00,12.07,11.90,12.0000,64856,77718700,2.12;2025-07-09,12.21,12.29,12.00,12.0300,82145,99675100,2.68;2025-07-08,12.11,12.23,12.10,12.2000,63886,77794600,2.09;2025-07-07,12.06,12.25,11.97,12.1800,67036,81143100,2.19;2025-07-04,12.30,12.33,12.03,12.0900,101890,123664300,3.33;2025-07-03,12.25,12.48,12.21,12.3700,131995,162748700,4.31;2025-07-02,12.24,12.60,12.16,12.3000,182916,226512700,5.97;2025-07-01,12.34,12.44,12.16,12.2700,93427,114791400,3.05;2025-06-30,12.05,12.45,12.02,12.3700,125394,154523900,4.09;2025-06-27,12.04,12.25,12.02,12.0700,107692,130430800,3.51;2025-06-26,12.16,12.50,11.99,12.0800,183860,225212200,6.00;2025-06-25,11.76,12.52,11.71,12.2200,237829,290003200,7.76;2025-06-24,11.54,11.83,11.50,11.7700,92589,108488100,3.02;2025-06-23,11.29,11.77,11.18,11.6000,92282,106472500,3.01;2025-06-20,11.33,11.44,11.21,11.2900,42281,47865300,1.38;2025-06-19,11.69,11.69,11.28,11.3300,88508,101112300,2.89;2025-06-18,11.69,11.80,11.55,11.6700,56556,65996300,1.85;2025-06-17,11.66,11.74,11.60,11.6900,52162,60826700,1.70;2025-06-16,11.45,11.66,11.45,11.6600,52980,61535500,1.73;2025-06-13,11.80,11.80,11.50,11.5400,89354,103730500,2.92;2025-06-12,11.83,11.96,11.66,11.7700,99239,116988100,3.24;2025-06-11,12.10,12.13,11.76,11.8600,210499,252071700,6.87;2025-06-10,12.58,12.76,12.27,12.3200,136849,170636400,4.47;2025-06-09,12.43,12.64,12.41,12.6300,116701,146205300,3.81