[{"seq":54676865,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54676865.shtml","title":"\u4ea4\u5927\u6602\u7acb\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600530,"type":"notice"},{"seq":671313766,"ctime":1758528656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671313766.shtml","title":"\u4ea4\u5927\u6602\u7acb\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.20\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600530,"type":"yidong"},{"seq":671273355,"ctime":1758274922,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273355.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u98df\u54c1\u52a0\u5de5\u5236\u9020\u6307\u6570\u8dcc-1.90%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.59%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600530,"type":"yidong"},{"seq":671269154,"ctime":1758268332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671269154.shtml","title":"\u4ea4\u5927\u6602\u7acb09\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600530,"type":"yidong"},{"seq":671079220,"ctime":1757601008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671079220.shtml","title":"\u533b\u517b\u677f\u5757\u5408\u540c\u89e3\u9664\u7ea0\u7eb7\u6848\u4e8c\u5ba1\u7ef4\u6301\u539f\u5224 \u4ea4\u5927\u6602\u7acb\uff1a\u4e0d\u670d\uff0c\u5c06\u63d0\u51fa\u518d\u5ba1\u7533\u8bf7","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600530,"type":"news"},{"seq":670969022,"ctime":1757331288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670969022.shtml","title":"\u7a81\u7136\uff01A\u80a1\u8fd9\u4e00\u677f\u5757\uff0c\u96c6\u4f53\u5927\u6da8\uff01\u53d1\u751f\u4e86\u4ec0\u4e48\uff1f","source":"\u5238\u5546\u4e2d\u56fd","author":"\u9648\u94ed","stocks":600530,"type":"news"},{"seq":670570621,"ctime":1755849183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570621.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u98df\u54c1\u52a0\u5de5\u5236\u9020\u6307\u6570\u6da83.14%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.35%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600530,"type":"news"},{"seq":670161295,"ctime":1754434835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670161295.shtml","title":"59\u5bb6\u516c\u53f8\u3001\u9ad8\u7ba1\u6216\u80a1\u4e1c\u5e74\u5185\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\u8c03\u67e5","source":"\u6df1\u5733\u5546\u62a5","stocks":600530,"type":"news"},{"seq":53413803,"ctime":1753891648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250731\/53413803.shtml","title":"\u4ea4\u5927\u6602\u7acb\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600530,"type":"notice"},{"seq":53413811,"ctime":1753891541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250731\/53413811.shtml","title":"\u4ea4\u5927\u6602\u7acb\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600530,"type":"notice"},{"seq":669875531,"ctime":1753347820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669875531.shtml","title":"\u4ea4\u5927\u6602\u7acb\uff1a\u4e09\u5e74\u4e4b\u5185\u518d\u88ab\u7acb\u6848","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":600530,"type":"news"},{"seq":669748429,"ctime":1752844157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669748429.shtml","title":"\u56e2\u4f53\u9669\u53d8\u201c\u63d0\u6b3e\u673a\u201d\uff1f\u4ea4\u5927\u6602\u7acb1694\u4e07\u8d44\u91d1\u201c\u5931\u8e2a\u201d\u4e4b\u8c1c","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600530,"type":"news"},{"seq":669673252,"ctime":1752656539,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669673252.shtml","title":"\u4ea4\u5927\u6602\u7acb\u56e0\u4fe1\u62ab\u8fdd\u89c4\u906d\u7acb\u6848\uff0c\u4e0e\u524d\u9ad8\u7ba1\u7ea0\u7eb7\u4ecd\u672a\u89e3","source":"\u65b0\u4eac\u62a5","stocks":600530,"type":"news"},{"seq":669669712,"ctime":1752645609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669669712.shtml","title":"\u56de\u590d\u5b8c\u76d1\u7ba1\u51fd\uff0c\u53c8\u6536\u7acb\u6848\u544a\u77e5\u4e66\uff0c\u4ea4\u5927\u6602\u7acb\u80a1\u4ef7\u625b\u5f97\u4f4f\u5417","source":"\u6295\u8d44\u65f6\u62a5","stocks":600530,"type":"news"},{"seq":669649940,"ctime":1752578978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669649940.shtml","title":"\u72ec\u5bb6\uff01\u60ca\u66dd\u5185\u5e55","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":600530,"type":"news"},{"seq":669605993,"ctime":1752462492,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669605993.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u4ea4\u5927\u6602\u7acb\u56de\u5e94\u88ab\u7acb\u6848\u8c03\u67e5 \u7ef4\u6743\u5f81\u96c6\u8fdb\u884c\u4e2d","source":"\u8d22\u95fb","stocks":600530,"type":"news"},{"seq":669605345,"ctime":1752460154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669605345.shtml","title":"\u906d\u8bc1\u76d1\u4f1a\u7acb\u6848\uff0c\u4ea4\u5927\u6602\u7acb\u5f00\u76d8\u8dcc\u505c","source":"\u5317\u4eac\u5546\u62a5","stocks":600530,"type":"news"},{"seq":669599109,"ctime":1752449543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669599109.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u7d2b\u91d1\u77ff\u4e1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e54%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600530,"type":"news"},{"seq":669588001,"ctime":1752242193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669588001.shtml","title":"600530\uff0c\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600530,"type":"news"},{"seq":669579409,"ctime":1752233657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669579409.shtml","title":"\u524d\u9ad8\u7ba1\u6d89\u5acc\u8fdd\u6cd5\u98ce\u6ce2\u672a\u5e73\uff0c\u4ea4\u5927\u6602\u7acb\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848","source":"\u8d22\u95fb","stocks":600530,"type":"news"},{"seq":669576932,"ctime":1752231694,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669576932.shtml","title":"\u4ea4\u5927\u6602\u7acb\uff1a\u6536\u5230\u8bc1\u76d1\u4f1a\u7acb\u6848\u544a\u77e5\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600530,"type":"news"},{"seq":669570793,"ctime":1752219707,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669570793.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u98df\u54c1\u52a0\u5de5\u5236\u9020\u6307\u6570\u6da81.21%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.12%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600530,"type":"news"},{"seq":669558259,"ctime":1752188581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669558259.shtml","title":"\u8d77\u8bc9\u524d\u8463\u4e8b\u957f\u7b495\u540d\u9ad8\u7ba1\uff1f\uff01\u8fd9\u5bb6\u516c\u53f8\u73b0\u4efb\u8463\u4e8b\u957f\u653e\u8bdd\uff1a\u8ffd\u8d23\u5230\u5e95","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u5f20\u4e16\u658c","stocks":600530,"type":"yidong"},{"seq":669555690,"ctime":1752158949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669555690.shtml","title":"600530\u53d1\u58f0\uff1a\u201c\u8ffd\u8d23\u5230\u5e95\uff01\u201d","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u90b1\u5fb7\u5764","stocks":600530,"type":"news"},{"seq":669555427,"ctime":1752157379,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669555427.shtml","title":"\u8d77\u8bc95\u4f4d\u524d\u9ad8\u7ba1\u635f\u5bb3\u516c\u53f8\u5229\u76ca\u201c\u6c11\u8f6c\u5211\u201d\u672a\u88ab\u7acb\u6848 \u4ea4\u5927\u6602\u7acb\u79f0\u516c\u53f8\u5c06\u8ffd\u8d23\u5230\u5e95","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"wenmeng","stocks":600530,"type":"yidong"},{"seq":669544615,"ctime":1752146085,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669544615.shtml","title":"\u5211\u4e8b\u7acb\u6848\u9047\u963b\uff0c\u4ea4\u5927\u6602\u7acb\uff1a\u5c06\u63d0\u8d77\u884c\u653f\u590d\u8bae\u3001\u5bf9\u6768\u56fd\u5e73\u7b49\u4eba\u201c\u8ffd\u8d23\u5230\u5e95\u201d","source":"\u8d22\u95fb","stocks":600530,"type":"news"},{"seq":669536816,"ctime":1752129042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669536816.shtml","title":"\u518d\u5ea6\u516c\u5f00\u4e3e\u62a5\uff01\u4ea4\u5927\u6602\u7acb\u201c\u77f3\u9524\u201d\u524d\u9ad8\u7ba1\u9000\u4fdd\u7ec6\u8282\uff0c\u79f0\u5c06\u8ffd\u8d23\u5230\u5e95","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600530,"type":"news"},{"seq":669535660,"ctime":1752121012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669535660.shtml","title":"\u4ea4\u5927\u6602\u7acb\u8bc9\u524d\u9ad8\u7ba1\u6700\u65b0\u8fdb\u5c55\uff0c\u8463\u4e8b\u957f\u5d47\u654f\u79f0\u6536\u5230\u8b66\u65b9\u4e0d\u4e88\u7acb\u6848\u901a\u77e5\uff0c\u516c\u53f8\u5df2\u7533\u8bf7\u884c\u653f\u590d\u8bae","source":"\u56fd\u9645\u91d1\u878d\u62a5","stocks":600530,"type":"news"},{"seq":669535104,"ctime":1752118463,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669535104.shtml","title":"\u7a0e\u52a1\u7a3d\u67e5\u7275\u51fa\u524d\u9ad8\u7ba1\u8d2d\u4e70\u5de8\u989d\u4fdd\u9669\u7ec6\u8282\uff0c\u4ea4\u5927\u6602\u7acb\u201c\u6c11\u8f6c\u5211\u201d\u4e0d\u4e88\u7acb\u6848","source":"\u534e\u590f\u65f6\u62a5","author":"\u80e1\u91d1\u534e","stocks":600530,"type":"news"},{"seq":669510466,"ctime":1752054382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669510466.shtml","title":"\u4ea4\u5927\u6602\u7acb\uff1a\u524d\u4efb\u9ad8\u7ba1\u6d89\u5acc\u635f\u5bb3\u516c\u53f8\u5229\u76ca\u4e8b\u4ef6\u672a\u83b7\u516c\u5b89\u673a\u5173\u7acb\u6848","source":"\u8d22\u95fb","stocks":600530,"type":"news"},{"seq":669509379,"ctime":1752051606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669509379.shtml","title":"\u4ea4\u5927\u6602\u7acb07\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600530,"type":"yidong"},{"seq":669305427,"ctime":1751347098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669305427.shtml","title":"\u62ab\u9732\u4fdd\u9669\u9000\u8d39\u7ec6\u8282 \u4ea4\u5927\u6602\u7acb\u5b9e\u63a7\u4eba\u72ec\u5bb6\u56de\u5e94\u8ffd\u8d23\u524d\u4efb\u9ad8\u7ba1\u5f62\u5f0f\u5347\u7ea7\u539f\u56e0","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":600530,"type":"news"},{"seq":669228412,"ctime":1751006221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669228412.shtml","title":"\u4ea4\u5927\u6602\u7acb\u8bc9\u524d\u9ad8\u7ba1\u201c\u6c11\u8f6c\u5211\u201d\u83b7\u53d7\u7406 \u6d89\u4e24\u4e0a\u5e02\u516c\u53f8\u8463\u4e8b\u957f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600530,"type":"news"},{"seq":669194614,"ctime":1750917630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669194614.shtml","title":"\u4ea4\u5927\u6602\u7acb\u8d77\u8bc95\u540d\u524d\u9ad8\u7ba1\u6848\u201c\u6c11\u8f6c\u5211\u201d\uff0c\u4fdd\u5065\u7b2c\u4e00\u80a1\u7edd\u5904\u9022\u751f\uff0c\u80a1\u4ef7\u4e24\u5e74\u6da8\u516b\u500d","source":"\u534e\u590f\u65f6\u62a5","author":"\u80e1\u91d1\u534e","stocks":600530,"type":"news"},{"seq":669180144,"ctime":1750858779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669180144.shtml","title":"\u539f\u9ad8\u7ba1\u6d89\u5acc\u635f\u5bb3\u516c\u53f8\u5229\u76ca\uff0c\u4ea4\u5927\u6602\u7acb\u5df2\u5211\u4e8b\u62a5\u6848\u5e76\u83b7\u53d7\u7406","source":"\u65f6\u4ee3\u5468\u62a5","stocks":600530,"type":"news"},{"seq":668879284,"ctime":1749801445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879284.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u98df\u54c1\u52a0\u5de5\u5236\u9020\u6307\u6570\u8dcc-1.67%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.42%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600530,"type":"yidong"},{"seq":668847337,"ctime":1749714745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668847337.shtml","title":"\u4ea4\u5927\u6602\u7acb06\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600530,"type":"yidong"},{"seq":668786272,"ctime":1749548062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668786272.shtml","title":"\u4ea4\u5927\u6602\u7acb\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u6d3b\u52a8\u4e00\u5207\u6b63\u5e38","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600530,"type":"yidong"},{"seq":668785445,"ctime":1749546007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668785445.shtml","title":"\u4ea4\u5927\u6602\u7acb06\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600530,"type":"yidong"},{"seq":668749180,"ctime":1749455560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668749180.shtml","title":"\u4ea4\u5927\u6602\u7acb06\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600530,"type":"yidong"},{"seq":668608784,"ctime":1748937038,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250603\/668608784.shtml","title":"\u4ea4\u5927\u6602\u7acb06\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600530,"type":"yidong"},{"seq":668462521,"ctime":1748332341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668462521.shtml","title":"\u4ea4\u5927\u6602\u7acb05\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600530,"type":"yidong"},{"seq":668460346,"ctime":1748326261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668460346.shtml","title":"\u65fa\u5b63\u6765\u88ad\uff01\u8fd9\u4e00\u677f\u5757\u7206\u53d1\uff01300858\uff0c20cm\u6da8\u505c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600530,"type":"news"},{"seq":668456057,"ctime":1748310063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668456057.shtml","title":"\u5927\u6d88\u8d39\u6982\u5ff5\u65e9\u76d8\u6d3b\u8dc3 \u4ea4\u5927\u6602\u7acb\u3001\u4f1a\u7a3d\u5c71\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600530,"type":"news"}]

2025-12-05,7.23,7.35,7.14,7.3200,56491,40996400,0.73;2025-12-04,7.35,7.36,7.20,7.2000,45494,32948800,0.59;2025-12-03,7.43,7.49,7.30,7.3500,41194,30351200,0.53;2025-12-02,7.56,7.58,7.39,7.4300,46684,34768700,0.60;2025-12-01,7.61,7.67,7.54,7.5600,53109,40351700,0.69;2025-11-28,7.53,7.63,7.40,7.6100,60877,45662500,0.79;2025-11-27,7.32,7.69,7.32,7.5600,122347,92179200,1.58;2025-11-26,7.32,7.47,7.27,7.3200,48153,35412200,0.62;2025-11-25,7.23,7.36,7.22,7.3100,61079,44628800,0.79;2025-11-24,7.25,7.36,7.14,7.2600,62063,44889100,0.80;2025-11-21,7.55,7.63,7.21,7.2500,88735,65219800,1.15;2025-11-20,7.59,7.63,7.50,7.5200,44628,33690900,0.58;2025-11-19,7.71,7.76,7.56,7.5900,47376,36088600,0.61;2025-11-18,7.78,7.78,7.62,7.7100,47830,36671800,0.62;2025-11-17,7.83,7.83,7.58,7.7100,71721,55040500,0.93;2025-11-14,7.77,7.85,7.77,7.7900,47763,37336900,0.62;2025-11-13,7.87,7.93,7.75,7.8300,66457,51859500,0.86;2025-11-12,7.87,8.05,7.87,7.9100,66724,53005500,0.86;2025-11-11,7.86,7.94,7.81,7.8800,69811,54947400,0.90;2025-11-10,8.00,8.04,7.78,7.8700,124747,98340300,1.61;2025-11-07,8.37,8.42,8.01,8.0100,188686,153896400,2.43;2025-11-06,8.53,8.63,8.36,8.4100,68054,57283600,0.88;2025-11-05,8.30,8.57,8.25,8.4900,81672,68898300,1.05;2025-11-04,8.50,8.51,8.30,8.3600,63037,52861000,0.81;2025-11-03,8.48,8.54,8.34,8.5000,73955,62477200,0.95;2025-10-31,8.31,8.50,8.31,8.4800,86414,72896900,1.12;2025-10-30,8.58,8.61,8.25,8.3000,146660,123155000,1.89;2025-10-29,8.76,8.86,8.59,8.6200,121947,105889000,1.57;2025-10-28,8.51,9.19,8.49,8.8200,256485,229083300,3.31;2025-10-27,8.26,8.57,8.26,8.4600,134085,113095800,1.73;2025-10-24,8.38,8.48,8.25,8.2700,65740,54814300,0.85;2025-10-23,8.45,8.50,8.28,8.3800,69276,57977100,0.89;2025-10-22,8.72,8.75,8.48,8.5000,107297,92289000,1.38;2025-10-21,8.65,8.71,8.55,8.7100,90000,77584200,1.16;2025-10-20,8.40,8.78,8.40,8.7100,227808,197195100,2.94;2025-10-17,8.45,8.54,8.15,8.4000,154131,128681900,1.99;2025-10-16,8.32,8.66,8.23,8.4400,165118,139713200,2.13;2025-10-15,8.33,8.42,8.05,8.3700,94365,77756500,1.22;2025-10-14,8.52,8.65,8.17,8.1900,119736,100107700,1.55;2025-10-13,8.20,8.53,8.20,8.5200,136983,114817900,1.77;2025-10-10,8.31,8.53,8.30,8.4500,131397,110482200,1.70;2025-10-09,8.14,8.76,8.14,8.4200,290446,247507800,3.75;2025-09-30,8.03,8.17,7.90,8.1400,121033,97283000,1.56;2025-09-29,8.11,8.58,7.94,8.0200,225088,184274300,2.90;2025-09-26,7.97,8.45,7.81,8.1200,176020,143056100,2.27;2025-09-25,7.99,8.18,7.98,8.0200,109915,88598600,1.42;2025-09-24,8.20,8.48,7.93,8.1300,168772,138900300,2.18;2025-09-23,8.39,8.51,8.01,8.2300,184011,151150000,2.37;2025-09-22,8.50,8.61,8.16,8.3900,323877,271235700,4.18;2025-09-19,7.69,8.47,7.65,8.4300,493996,410355500,6.37;2025-09-18,7.37,7.80,7.35,7.7000,224933,171142300,2.90;2025-09-17,7.44,7.44,7.29,7.3500,109831,80708300,1.42;2025-09-16,7.50,7.57,7.35,7.4400,108586,80786500,1.40;2025-09-15,7.68,7.70,7.50,7.5200,97464,73690000,1.26;2025-09-12,7.67,7.79,7.65,7.6600,100246,77137300,1.29;2025-09-11,8.02,8.02,7.58,7.7500,129597,100067400,1.67;2025-09-10,8.00,8.25,7.83,7.9800,152827,122650800,1.97;2025-09-09,8.18,8.37,7.90,7.9400,180901,146883800,2.33;2025-09-08,7.58,8.35,7.58,8.1800,241301,194709900,3.11;2025-09-05,7.73,7.73,7.42,7.6100,95322,71648500,1.23;2025-09-04,7.60,7.80,7.56,7.6500,80995,62258500,1.05;2025-09-03,7.75,7.85,7.59,7.6400,78739,60555900,1.02;2025-09-02,7.85,7.88,7.63,7.7700,96378,74602700,1.24;2025-09-01,7.95,7.97,7.80,7.8500,122218,96153700,1.58;2025-08-29,8.00,8.05,7.91,7.9700,72361,57694300,0.93;2025-08-28,8.09,8.19,7.74,8.0000,119069,95005400,1.54;2025-08-27,8.39,8.39,8.09,8.1000,122152,100098700,1.58;2025-08-26,8.57,8.60,8.28,8.2900,192883,161650200,2.49;2025-08-25,8.48,8.95,8.37,8.6200,276602,240218200,3.57;2025-08-22,8.26,8.71,8.11,8.5400,283372,236822500,3.66;2025-08-21,8.20,8.26,8.10,8.1900,130107,106431000,1.68;2025-08-20,8.12,8.30,8.02,8.1900,163115,132929800,2.10;2025-08-19,8.16,8.24,7.96,8.1300,114527,92734000,1.48;2025-08-18,7.76,8.15,7.75,8.0900,185642,148118200,2.40;2025-08-15,7.85,7.86,7.66,7.7900,128206,99425800,1.65;2025-08-14,7.85,8.06,7.78,7.8600,179078,141566000,2.31;2025-08-13,7.73,7.97,7.61,7.8200,155003,120623700,2.00;2025-08-12,7.88,7.90,7.70,7.7500,127557,99103800,1.65;2025-08-11,7.66,7.94,7.23,7.8800,266972,204566200,3.45;2025-08-08,7.62,7.71,7.45,7.6500,184137,139748300,2.38;2025-08-07,8.12,8.22,7.45,7.6200,354336,273612000,4.57;2025-08-06,8.26,8.35,8.15,8.2500,137388,113276900,1.77;2025-08-05,8.32,8.55,8.25,8.3000,109366,91638500,1.41;2025-08-04,8.26,8.38,8.10,8.3200,90236,74380700,1.16;2025-08-01,8.34,8.45,8.23,8.3400,97576,81231200,1.26;2025-07-31,9.04,9.06,8.31,8.3300,202538,172413800,2.61;2025-07-30,8.65,9.00,8.60,8.8800,129969,114460000,1.68;2025-07-29,9.03,9.08,8.68,8.6900,114578,100907800,1.48;2025-07-28,8.89,9.10,8.85,9.0300,134739,121340700,1.74;2025-07-25,8.85,9.37,8.82,9.0200,192358,174973000,2.48;2025-07-24,8.70,8.88,8.61,8.8500,121856,106571400,1.57;2025-07-23,8.86,8.86,8.56,8.6700,143662,125064300,1.85;2025-07-22,8.46,9.10,8.38,8.8300,295245,259455800,3.81;2025-07-21,8.40,8.48,8.26,8.4600,162711,136758900,2.10;2025-07-18,8.35,8.49,8.17,8.2800,139634,115511300,1.80;2025-07-17,8.34,8.52,8.25,8.3500,143952,120842900,1.86;2025-07-16,8.33,8.46,8.27,8.3100,155838,129954900,2.01;2025-07-15,8.36,8.50,8.00,8.4000,312136,257217300,4.03;2025-07-14,8.56,8.79,8.56,8.5600,372514,320025600,4.81;2025-07-11,9.91,9.91,9.43,9.5100,304497,291898000,3.93;2025-07-10,9.50,10.04,9.35,9.7000,557986,540587300,7.20;2025-07-09,8.28,9.22,8.28,9.2200,317959,281097400,4.10;2025-07-08,8.65,8.74,8.25,8.3800,207424,174504700,2.68;2025-07-07,8.78,8.88,8.61,8.6900,134641,117414000,1.74;2025-07-04,8.75,8.76,8.48,8.6800,159739,137512400,2.06;2025-07-03,8.83,8.89,8.73,8.7600,112932,99151000,1.46;2025-07-02,9.10,9.10,8.84,8.8900,139253,124049700,1.80;2025-07-01,9.11,9.15,8.96,9.1300,155821,141321400,2.01;2025-06-30,9.19,9.24,8.91,9.0800,240405,219067500,3.10;2025-06-27,8.74,9.15,8.72,9.0800,296762,266348300,3.83;2025-06-26,8.90,8.99,8.71,8.8500,186033,164917000,2.40;2025-06-25,9.21,9.30,8.84,9.0600,255925,231366200,3.30;2025-06-24,9.25,9.45,9.14,9.2200,196991,182131500,2.54;2025-06-23,9.16,9.35,9.11,9.2100,184853,170630300,2.39;2025-06-20,9.50,9.57,9.05,9.2600,274493,254435300,3.54;2025-06-19,9.75,10.10,9.45,9.4700,326793,318508000,4.22;2025-06-18,9.96,10.10,9.42,9.7700,369303,358802800,4.77;2025-06-17,9.99,10.11,9.66,9.9900,389403,387494500,5.03;2025-06-16,10.00,10.27,9.81,10.0000,533714,531921500,6.89;2025-06-13,10.70,11.14,10.10,10.1700,944107,996436000,12.18;2025-06-12,9.44,10.67,9.44,10.6700,461990,472388000,5.96;2025-06-11,9.50,10.28,9.30,9.7000,1154660,1135715300,14.90;2025-06-10,8.90,9.50,8.69,9.5000,1078988,988185200,13.92;2025-06-09,8.00,8.64,7.70,8.6400,426266,355177900,5.50