[{"seq":672860834,"ctime":1764576771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672860834.shtml","title":"\u65b0\u8d5b\u80a1\u4efd\uff1a\u526f\u603b\u7ecf\u7406\u5f20\u6210\u5e74\u56e0\u5de5\u4f5c\u8c03\u6574\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600540,"type":"yidong"},{"seq":672546225,"ctime":1763424606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672546225.shtml","title":"\u3010\u8bfb\u8d22\u62a5\u3011\u519c\u6797\u7267\u6e14\u884c\u4e1a\u4e09\u5b63\u62a5\uff1a\u5229\u6da6\u540c\u6bd4\u6da8\u8d8511% \u6653\u9e23\u80a1\u4efd\u3001\u56de\u76db\u751f\u7269\u5229\u6da6\u589e\u901f\u5c45\u524d","source":"\u9762\u5305\u8d22\u7ecf","author":"\u65b0\u534e\u8d22\u7ecf\u9762\u5305\u8d22\u7ecf","stocks":600540,"type":"news"},{"seq":672324705,"ctime":1762509415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324705.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u6da83.15%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.07%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600540,"type":"news"},{"seq":672160971,"ctime":1761903962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672160971.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u6da83.31%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.2%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600540,"type":"news"},{"seq":54709017,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54709017.shtml","title":"\u65b0\u8d5b\u80a1\u4efd\uff1a\u65b0\u7586\u8d5b\u91cc\u6728\u73b0\u4ee3\u519c\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600540,"type":"notice"},{"seq":672127626,"ctime":1761813962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672127626.shtml","title":"\u65b0\u8d5b\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f5376.75\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600540,"type":"yidong"},{"seq":671985274,"ctime":1761293781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985274.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u6da82.46%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.42%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600540,"type":"news"},{"seq":671817360,"ctime":1760693912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817360.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u8dcc-0.41%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600540,"type":"news"},{"seq":671615749,"ctime":1760017182,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671615749.shtml","title":"\u65b0\u8d5b\u80a1\u4efd\uff1a\u589e\u8865\u6f58\u65b0\u6c11\u5148\u751f\u4e3a\u516c\u53f8\u7b2c\u516b\u5c4a\u8463\u4e8b\u4f1a\u8463\u4e8b\u5019\u9009\u4eba","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600540,"type":"news"},{"seq":671452676,"ctime":1758875103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452676.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u8dcc-1.94%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.15%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600540,"type":"news"},{"seq":671273393,"ctime":1758275007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273393.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u8dcc-0.89%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.42%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600540,"type":"yidong"},{"seq":671269137,"ctime":1758268313,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671269137.shtml","title":"\u65b0\u8d5b\u80a1\u4efd09\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600540,"type":"yidong"},{"seq":670874342,"ctime":1756906309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670874342.shtml","title":"\u4ef7\u683c\u524d\u7ebf|9\u67083\u65e5\u5149\u4f0f\u591a\u6676\u7845\u6599(\u81f4\u5bc6\u6599)\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600540,"type":"yidong"},{"seq":670756533,"ctime":1756460812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670756533.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u8dcc-2.77%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.61%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600540,"type":"news"},{"seq":53958253,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53958253.shtml","title":"\u65b0\u8d5b\u80a1\u4efd\uff1a\u65b0\u7586\u8d5b\u91cc\u6728\u73b0\u4ee3\u519c\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600540,"type":"notice"},{"seq":53958313,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53958313.shtml","title":"\u65b0\u8d5b\u80a1\u4efd\uff1a\u65b0\u7586\u8d5b\u91cc\u6728\u73b0\u4ee3\u519c\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600540,"type":"notice"},{"seq":670694999,"ctime":1756296077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670694999.shtml","title":"\u4ef7\u683c\u524d\u7ebf|8\u670827\u65e5\u5149\u4f0f\u591a\u6676\u7845\u6599(\u81f4\u5bc6\u6599)\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600540,"type":"yidong"},{"seq":670401765,"ctime":1755245216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401765.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u8dcc-1.81%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.51%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600540,"type":"yidong"},{"seq":670237434,"ctime":1754640001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237434.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u6da82.64%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.53%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600540,"type":"yidong"},{"seq":670075375,"ctime":1754036416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075375.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u8dcc-2.19%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600540,"type":"news"},{"seq":670021405,"ctime":1753876880,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670021405.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u670830\u65e5\u5149\u4f0f\u591a\u6676\u7845\u6599(\u81f4\u5bc6\u6599)\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600540,"type":"yidong"},{"seq":669848583,"ctime":1753270348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669848583.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u670823\u65e5\u5149\u4f0f\u591a\u6676\u7845\u6599(\u81f4\u5bc6\u6599)\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600540,"type":"yidong"},{"seq":669734148,"ctime":1752825050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734148.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u8dcc-0.40%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.09%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600540,"type":"news"},{"seq":669681844,"ctime":1752667324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669681844.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u670816\u65e5\u5149\u4f0f\u591a\u6676\u7845\u6599(\u81f4\u5bc6\u6599)\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600540,"type":"yidong"},{"seq":669570797,"ctime":1752219716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669570797.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u6da80.64%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.45%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600540,"type":"yidong"},{"seq":669407544,"ctime":1751616397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669407544.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u6da82.27%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.87%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600540,"type":"news"},{"seq":669273005,"ctime":1751271025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669273005.shtml","title":"\u65b0\u8d5b\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651615.23\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600540,"type":"yidong"},{"seq":669232209,"ctime":1751012584,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669232209.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u6da82.28%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.37%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600540,"type":"yidong"},{"seq":669197900,"ctime":1750925438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669197900.shtml","title":"\u65b0\u8d5b\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653548.73\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600540,"type":"yidong"},{"seq":669052813,"ctime":1750407275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669052813.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u8dcc-2.96%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.46%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600540,"type":"yidong"},{"seq":668880418,"ctime":1749801819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668880418.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u6da80.87%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.12%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600540,"type":"yidong"},{"seq":668782988,"ctime":1749541823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668782988.shtml","title":"\u65b0\u8d5b\u80a1\u4efd06\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600540,"type":"yidong"}]

2025-12-05,4.72,4.83,4.69,4.8200,100760,48043200,1.73;2025-12-04,4.87,4.87,4.70,4.7200,114091,54327500,1.96;2025-12-03,4.89,4.94,4.82,4.8500,99210,48277100,1.71;2025-12-02,4.88,4.91,4.77,4.8900,116177,56282200,2.00;2025-12-01,4.87,4.97,4.86,4.8800,129508,63707800,2.23;2025-11-28,4.73,4.89,4.67,4.8800,131366,63215900,2.26;2025-11-27,4.73,4.75,4.66,4.7300,100127,47244400,1.72;2025-11-26,4.77,4.88,4.72,4.7300,153616,73712300,2.64;2025-11-25,4.84,4.84,4.74,4.7800,120689,57754400,2.08;2025-11-24,4.81,4.91,4.77,4.8100,135835,65462800,2.34;2025-11-21,4.97,5.07,4.78,4.8000,214100,104993200,3.68;2025-11-20,5.09,5.09,4.93,4.9900,112308,55990200,1.93;2025-11-19,5.09,5.12,4.96,5.0400,126766,63795300,2.18;2025-11-18,5.14,5.17,5.03,5.0800,119777,60979200,2.06;2025-11-17,5.12,5.17,5.10,5.1600,125153,64329800,2.15;2025-11-14,5.07,5.12,5.06,5.0900,114214,58221900,1.96;2025-11-13,5.04,5.08,4.98,5.0700,105104,53055800,1.81;2025-11-12,5.08,5.11,5.00,5.0300,117070,58982900,2.01;2025-11-11,5.06,5.08,5.02,5.0600,122179,61834300,2.10;2025-11-10,5.05,5.06,4.99,5.0400,107926,54379800,1.86;2025-11-07,4.99,5.05,4.98,5.0400,108484,54530800,1.87;2025-11-06,5.03,5.04,4.95,4.9900,116543,58031300,2.00;2025-11-05,4.96,5.04,4.93,5.0300,143596,71943200,2.47;2025-11-04,4.95,4.99,4.93,4.9900,131275,65206700,2.26;2025-11-03,4.90,4.95,4.90,4.9400,145518,71753700,2.50;2025-10-31,4.89,4.91,4.83,4.8900,127583,62167000,2.19;2025-10-30,4.90,4.95,4.87,4.9100,103603,50908600,1.78;2025-10-29,4.91,4.96,4.82,4.9000,98015,47871500,1.69;2025-10-28,4.91,4.97,4.89,4.9400,78708,38826900,1.35;2025-10-27,4.98,4.99,4.89,4.9200,140057,69112800,2.41;2025-10-24,4.96,5.02,4.93,4.9600,157720,78525600,2.71;2025-10-23,4.89,4.99,4.89,4.9700,146306,72393700,2.52;2025-10-22,4.90,4.95,4.88,4.9100,108424,53305300,1.86;2025-10-21,4.82,4.91,4.80,4.9100,135303,65912800,2.33;2025-10-20,4.73,4.83,4.73,4.8300,91914,43985000,1.58;2025-10-17,4.80,4.84,4.75,4.7500,112436,53889100,1.93;2025-10-16,4.86,4.91,4.80,4.8200,127776,61866400,2.20;2025-10-15,4.92,4.94,4.84,4.8600,195498,95485100,3.36;2025-10-14,4.80,4.98,4.80,4.9300,310680,152432100,5.34;2025-10-13,5.02,5.11,4.86,4.9000,420393,208868500,7.23;2025-10-10,4.71,4.83,4.67,4.8100,174339,83292200,3.00;2025-10-09,4.64,4.74,4.60,4.7200,139523,65438100,2.40;2025-09-30,4.62,4.64,4.59,4.6100,85185,39254800,1.47;2025-09-29,4.56,4.65,4.47,4.6200,117062,53615200,2.01;2025-09-26,4.52,4.65,4.51,4.5600,127297,58489700,2.19;2025-09-25,4.64,4.67,4.53,4.5600,123990,56811300,2.13;2025-09-24,4.60,4.66,4.56,4.6500,137271,63556100,2.36;2025-09-23,4.68,4.68,4.48,4.5800,206384,93934900,3.55;2025-09-22,4.90,4.91,4.66,4.6900,302577,143238100,5.20;2025-09-19,4.83,5.12,4.83,4.8900,481308,240080500,8.28;2025-09-18,4.78,4.88,4.72,4.8000,185554,88835000,3.19;2025-09-17,4.87,4.87,4.76,4.7900,135696,65035200,2.33;2025-09-16,4.83,4.87,4.79,4.8700,129139,62472800,2.22;2025-09-15,4.84,4.88,4.78,4.8300,132851,63961900,2.29;2025-09-12,4.82,4.84,4.78,4.7900,104415,50203400,1.80;2025-09-11,4.81,4.83,4.77,4.8200,99354,47646600,1.71;2025-09-10,4.77,4.82,4.74,4.8100,89952,43074500,1.55;2025-09-09,4.82,4.82,4.74,4.7700,91448,43693100,1.57;2025-09-08,4.75,4.83,4.74,4.8200,120867,57898300,2.08;2025-09-05,4.76,4.78,4.65,4.7500,124396,58699200,2.14;2025-09-04,4.66,4.82,4.65,4.7600,161476,76916500,2.78;2025-09-03,4.85,4.87,4.65,4.6800,177821,84249800,3.06;2025-09-02,4.85,4.88,4.78,4.8500,138841,66981200,2.39;2025-09-01,4.82,4.90,4.73,4.8600,166912,80737100,2.87;2025-08-29,4.88,4.94,4.81,4.8300,225136,109330900,3.87;2025-08-28,4.96,5.02,4.80,4.9400,218478,107133100,3.76;2025-08-27,5.08,5.09,4.97,4.9700,189101,95123400,3.25;2025-08-26,5.02,5.14,5.00,5.0700,209541,106322500,3.60;2025-08-25,5.00,5.04,4.95,5.0400,184478,92424800,3.17;2025-08-22,5.03,5.04,4.92,4.9900,173824,86245300,2.99;2025-08-21,5.00,5.08,4.97,5.0400,200153,100848600,3.44;2025-08-20,4.95,5.00,4.91,5.0000,159275,78968600,2.74;2025-08-19,4.93,4.96,4.91,4.9400,151533,74801400,2.61;2025-08-18,4.90,4.97,4.89,4.9100,158316,78080300,2.72;2025-08-15,4.87,4.90,4.86,4.8800,171411,83685700,2.95;2025-08-14,5.04,5.05,4.86,4.8700,228229,112482000,3.93;2025-08-13,5.14,5.16,5.02,5.0400,219284,111025400,3.77;2025-08-12,5.13,5.22,5.10,5.1400,211913,109065900,3.65;2025-08-11,5.15,5.22,5.08,5.1400,345902,177514200,5.95;2025-08-08,4.93,5.26,4.91,5.1600,489709,249654100,8.42;2025-08-07,4.94,4.99,4.90,4.9500,161041,79742200,2.77;2025-08-06,4.90,4.94,4.88,4.9300,137321,67501900,2.36;2025-08-05,4.85,4.95,4.85,4.9100,159761,78346500,2.75;2025-08-04,4.81,4.87,4.75,4.8600,172298,83210400,2.96;2025-08-01,4.87,4.90,4.81,4.8200,152936,74077900,2.63;2025-07-31,4.99,5.01,4.84,4.8500,221839,108774300,3.82;2025-07-30,5.01,5.03,4.94,5.0100,234738,116977900,4.04;2025-07-29,5.17,5.19,4.94,5.0100,241492,121135700,4.15;2025-07-28,5.16,5.24,5.15,5.1700,130990,67960000,2.25;2025-07-25,5.25,5.26,5.16,5.1700,126890,66006000,2.18;2025-07-24,5.14,5.27,5.13,5.2400,186686,97459400,3.21;2025-07-23,5.23,5.25,5.13,5.1400,140065,72523500,2.41;2025-07-22,5.24,5.30,5.16,5.2300,196372,102763500,3.38;2025-07-21,5.10,5.24,5.09,5.2200,229771,119348600,3.95;2025-07-18,5.19,5.22,5.06,5.1000,182652,93262200,3.14;2025-07-17,5.03,5.31,5.03,5.1600,354540,184012700,6.10;2025-07-16,4.98,5.01,4.95,5.0000,105485,52584200,1.81;2025-07-15,5.10,5.14,4.94,4.9700,187820,93878500,3.23;2025-07-14,5.16,5.19,5.10,5.1300,121484,62469300,2.09;2025-07-11,5.14,5.19,5.09,5.1700,160529,82468000,2.76;2025-07-10,5.18,5.21,5.09,5.1300,165864,85128700,2.85;2025-07-09,5.25,5.30,5.15,5.1600,166513,86966900,2.86;2025-07-08,5.24,5.26,5.18,5.2500,163885,85505200,2.82;2025-07-07,5.17,5.28,5.09,5.2400,208864,108716400,3.59;2025-07-04,5.16,5.28,5.15,5.1900,279884,145754900,4.81;2025-07-03,5.11,5.21,5.07,5.1900,272936,140336200,4.69;2025-07-02,5.15,5.22,5.09,5.1200,319426,164700900,5.49;2025-07-01,5.00,5.13,5.00,5.1100,278829,141815100,4.80;2025-06-30,4.94,5.00,4.93,5.0000,165354,82298300,2.84;2025-06-27,4.93,5.02,4.92,4.9700,202570,100688100,3.48;2025-06-26,4.92,4.99,4.90,4.9400,235106,116353200,4.04;2025-06-25,4.85,4.99,4.80,4.9400,357073,175504700,6.14;2025-06-24,4.74,4.85,4.71,4.8500,226696,108815500,3.90;2025-06-23,4.63,4.78,4.63,4.7600,213384,100969900,3.67;2025-06-20,4.74,4.79,4.63,4.6300,214233,100664300,3.68;2025-06-19,4.82,4.83,4.73,4.7500,277916,132318200,4.78;2025-06-18,4.82,4.92,4.77,4.8500,290324,140972400,4.99;2025-06-17,4.83,4.90,4.79,4.8400,228692,110497800,3.93;2025-06-16,4.79,4.86,4.77,4.8500,217408,104996500,3.74;2025-06-13,4.87,4.93,4.80,4.8100,300626,145835500,5.17;2025-06-12,4.92,4.97,4.82,4.8900,308456,150090800,5.31;2025-06-11,4.89,5.01,4.80,4.9600,589333,290954500,10.14;2025-06-10,4.85,5.19,4.71,5.0400,795708,394745100,13.69;2025-06-09,4.80,4.87,4.79,4.8400,190859,92240400,3.28