[{"seq":672878789,"ctime":1764598126,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672878789.shtml","title":"\u6587\u6295\u63a7\u80a1\uff1a\u516c\u53f8\u80a1\u7968\u4ef7\u683c\u8d70\u52bf\u53d7\u5230\u5b8f\u89c2\u7ecf\u6d4e\u7b49\u591a\u79cd\u56e0\u7d20\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600715,"type":"yidong"},{"seq":672807990,"ctime":1764294912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672807990.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u77ed\u7ebf\u8d70\u4f4e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600715,"type":"news"},{"seq":672560455,"ctime":1763459230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672560455.shtml","title":"\u5317\u4eac\u7834\u4ea7\u6cd5\u5ead4.5\u4e2a\u6708\u5feb\u901f\u633d\u655127\u5bb6\u79d1\u521b\u4f01\u4e1a\uff0c\u6587\u6295\u63a7\u80a1\u91cd\u6574\u6848\u6210\u8f6c\u578b\u6837\u672c","source":"\u5317\u4eac\u5546\u62a5","stocks":600715,"type":"news"},{"seq":672378602,"ctime":1762786284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672378602.shtml","title":"\u7535\u5f71\u9662\u65b0\u51fa\u8def\uff1f\u5168\u56fd\u9996\u5bb6\u5de8\u5e55\u6c89\u6d78\u6e38\u620f\u7a7a\u95f4\u5728\u5317\u4eac\u4eae\u76f8","source":"IT\u4e4b\u5bb6","stocks":600715,"type":"yidong"},{"seq":672244422,"ctime":1762261776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672244422.shtml","title":"\u6587\u6295\u63a7\u80a1\uff1a\u76ee\u524d\uff0c\u516c\u53f8\u5df2\u7ecf\u4e0e\u4e2d\u56fd\u79d1\u534f\u79d1\u5b66\u6280\u672f\u4f20\u64ad\u4e2d\u5fc3\u7b49\u4ea7\u4e1a\u76f8\u5173\u65b9\u8fbe\u6210\u5408\u4f5c\u610f\u5411","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600715,"type":"yidong"},{"seq":672156079,"ctime":1761894548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672156079.shtml","title":"\u6e38\u620f\u884c\u4e1a\u4e09\u5b63\u62a5\u900f\u89c6\uff1a14\u5bb6\u8425\u6536\u589e\u957f\uff0c11\u5bb6\u4e0b\u6ed1","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":600715,"type":"news"},{"seq":54711963,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54711963.shtml","title":"\u6587\u6295\u63a7\u80a1\uff1a\u6587\u6295\u63a7\u80a1\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600715,"type":"notice"},{"seq":671743240,"ctime":1760495083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671743240.shtml","title":"\u6587\u6295\u63a7\u80a1\uff1a\u5f71\u9662\u3001\u6e38\u620f\u4e1a\u52a1\u63d0\u8d28\u5347\u7ea7 \u52a0\u901f\u63a2\u7d22\u521b\u65b0\u4e1a\u52a1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600715,"type":"news"},{"seq":671710966,"ctime":1760411962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671710966.shtml","title":"\u6587\u6295\u63a7\u80a1\uff1a\u6574\u5408\u8d44\u672c\u3001\u573a\u666f\u3001\u6280\u672f\u4e0eIP\u8d44\u6e90\uff0c\u6301\u7eed\u63a2\u7d22\u6587\u5316\u79d1\u6280\u4e1a\u6001\u53d1\u5c55\u65b0\u6a21\u5f0f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600715,"type":"news"},{"seq":671541488,"ctime":1759219886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671541488.shtml","title":"\u6587\u6295\u63a7\u80a1\uff1a\u4e1c\u65b9\u5f18\u8fdc9\u6708\u51cf\u63011.00%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600715,"type":"yidong"},{"seq":671317543,"ctime":1758536082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671317543.shtml","title":"\u6587\u6295\u63a7\u80a1\u8054\u5408\u79d1\u534f\u4f20\u64ad\u4e2d\u5fc3 \u6253\u9020\u79d1\u5b66\u6587\u5316\u4f20\u64ad\u7cbe\u54c1\u5185\u5bb9","source":"\u6587\u6295\u63a7\u80a1\u5b98\u5fae","stocks":600715,"type":"yidong"},{"seq":671093391,"ctime":1757659263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671093391.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u5c3e\u76d8\u6301\u7eed\u8d70\u9ad8\uff0c\u4e2d\u56fd\u7535\u5f71\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600715,"type":"news"},{"seq":671022010,"ctime":1757468094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671022010.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u91d1\u9038\u5f71\u89c6\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600715,"type":"news"},{"seq":670998142,"ctime":1757408411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670998142.shtml","title":"\u6587\u6295\u63a7\u80a109\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600715,"type":"yidong"},{"seq":670994523,"ctime":1757401009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670994523.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u5e78\u798f\u84dd\u6d7720cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600715,"type":"news"},{"seq":670989205,"ctime":1757381918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670989205.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u76d8\u521d\u51b2\u9ad8\uff0c\u6587\u6295\u63a7\u80a1\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600715,"type":"yidong"},{"seq":670963439,"ctime":1757323084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670963439.shtml","title":"\u6587\u6295\u63a7\u80a1\u4e0a\u534a\u5e74\u626d\u4e8f\u4e3a\u76c8 \u80a1\u4e1c\u51cf\u6301\u7a97\u53e3\u671f\u5f00\u542f","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":600715,"type":"news"},{"seq":670905578,"ctime":1756996115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670905578.shtml","title":"\u4e1a\u7ee9\u626d\u4e8f\u4e3a\u76c8\u6536\u83b7\u201c3\u59292\u677f\u201d \u6587\u6295\u63a7\u80a1\u63d0\u793a\u98ce\u9669\u540e\u80a1\u4ef7\u8dcc\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"wenmeng","stocks":600715,"type":"yidong"},{"seq":670876650,"ctime":1756943606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670876650.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u6210\u80a1\u4efd\u62df\u53d1\u884c\u80a1\u4efd\u8d2d\u4e70\u4e2d\u6280\u6c5f\u82cf\u6e05\u6d01\u80fd\u6e90100%\u80a1\u6743","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600715,"type":"yidong"},{"seq":670864696,"ctime":1756897326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670864696.shtml","title":"\u6587\u6295\u63a7\u80a1\uff1a\u5b58\u91cf\u4e1a\u52a1\u5c1a\u5728\u590d\u82cf\uff0c\u589e\u91cf\u4e1a\u52a1\u8fd8\u5728\u5b75\u5316\uff0c\u6709\u4e0d\u53ca\u9884\u671f\u98ce\u9669","source":"\u8d22\u95fb","stocks":600715,"type":"news"},{"seq":670863039,"ctime":1756894239,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670863039.shtml","title":"\u6587\u6295\u63a7\u80a1\uff1a\u516c\u53f8\u5f71\u9662\u3001\u6e38\u620f\u7b49\u5b58\u91cf\u4e1a\u52a1\u4ecd\u5904\u4e8e\u91cd\u6574\u540e\u7684\u590d\u82cf\u9636\u6bb5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600715,"type":"news"},{"seq":670861267,"ctime":1756890002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670861267.shtml","title":"\u6587\u6295\u63a7\u80a109\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600715,"type":"yidong"},{"seq":670856098,"ctime":1756869488,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670856098.shtml","title":"\u6760\u6746\u8d44\u91d1\u5927\u624b\u7b14\u52a0\u4ed3\u8fd9\u4e9b\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600715,"type":"yidong"},{"seq":670853970,"ctime":1756863452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670853970.shtml","title":"\u6587\u5316\u4f20\u5a92\u6982\u5ff5\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u6587\u6295\u63a7\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600715,"type":"news"},{"seq":670798080,"ctime":1756717224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670798080.shtml","title":"\u6587\u6295\u63a7\u80a109\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600715,"type":"yidong"},{"seq":670755493,"ctime":1756458689,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670755493.shtml","title":"\u6587\u6295\u63a7\u80a1\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6452.77\u4e07\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600715,"type":"yidong"},{"seq":670615203,"ctime":1756112412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670615203.shtml","title":"\u6587\u6295\u63a7\u80a108\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600715,"type":"yidong"},{"seq":670605618,"ctime":1756087523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670605618.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u62c9\u5347\uff0c\u6587\u6295\u63a7\u80a1\u3001\u535a\u7eb3\u5f71\u4e1a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600715,"type":"yidong"},{"seq":670445634,"ctime":1755514363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670445634.shtml","title":"\u6587\u6295\u63a7\u80a1\uff1a1949.68\u4e07\u80a1\u8f6c\u589e\u80a1\u7968\u5206\u914d\u7ed93\u540d\u7279\u5b9a\u4e3b\u4f53","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600715,"type":"news"},{"seq":669647807,"ctime":1752577734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669647807.shtml","title":"\u6587\u6295\u63a7\u80a1\u516c\u53f8\u53c2\u4e0e\u51fa\u8d44\u8bbe\u7acb\u201c\u6587\u5316\u79d1\u6280\u4ea7\u4e1a\u57fa\u91d1\u201d","source":"\u6587\u6295\u63a7\u80a1\u5b98\u5fae","author":"\u6587\u6295\u63a7\u80a1","stocks":600715,"type":"yidong"},{"seq":53238043,"ctime":1752509242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53238043.shtml","title":"\u6587\u6295\u63a7\u80a1\uff1a\u6587\u6295\u63a7\u80a1\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u76c8\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600715,"type":"notice"},{"seq":669618913,"ctime":1752492854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669618913.shtml","title":"\u6587\u6295\u63a7\u80a1\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u52290\u4e07\u5143\u81f3500\u4e07\u5143 \u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600715,"type":"yidong"},{"seq":669116886,"ctime":1750719450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669116886.shtml","title":"\u201c\u6458\u661f\u8131\u5e3d\u201d\u79bb\u201c\u98ce\u9669\u51fa\u6e05\u201d\u8fd8\u6709\u591a\u8fdc","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600715,"type":"news"},{"seq":668692349,"ctime":1749131813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250605\/668692349.shtml","title":"\u79ef\u6781\u4fe1\u53f7\uff01\u5e74\u5185\u8fd140\u5bb6\u4e0a\u5e02\u516c\u53f8\u201c\u8131\u661f\u6458\u5e3d\u201d\uff0c\u81ea\u6551\u673a\u4f1a\u6b63\u5728\u589e\u52a0","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600715,"type":"news"}]

2025-12-05,2.43,2.44,2.40,2.4300,213973,51770100,0.80;2025-12-04,2.44,2.45,2.41,2.4200,225164,54605700,0.85;2025-12-03,2.46,2.48,2.43,2.4400,262917,64289700,0.99;2025-12-02,2.53,2.53,2.46,2.4700,418621,103693900,1.57;2025-12-01,2.55,2.65,2.53,2.5300,567378,146229600,2.13;2025-11-28,2.45,2.53,2.43,2.5200,395995,98457400,1.49;2025-11-27,2.51,2.53,2.45,2.4600,560132,138758000,2.10;2025-11-26,2.50,2.55,2.47,2.5200,465631,117174200,1.75;2025-11-25,2.48,2.53,2.47,2.5000,330511,82782300,1.24;2025-11-24,2.46,2.49,2.42,2.4700,323271,79326300,1.21;2025-11-21,2.49,2.53,2.43,2.4400,465189,114765400,1.75;2025-11-20,2.55,2.56,2.49,2.5100,372086,93669900,1.40;2025-11-19,2.60,2.62,2.53,2.5500,377591,96823300,1.42;2025-11-18,2.66,2.68,2.58,2.6000,497609,130128700,1.87;2025-11-17,2.61,2.67,2.59,2.6600,434231,114297900,1.63;2025-11-14,2.63,2.69,2.61,2.6300,489161,129390900,1.84;2025-11-13,2.60,2.63,2.58,2.6200,335445,87497300,1.26;2025-11-12,2.65,2.66,2.60,2.6100,424612,111602700,1.59;2025-11-11,2.62,2.66,2.59,2.6400,546247,143841200,2.05;2025-11-10,2.54,2.62,2.52,2.6100,604522,156335800,2.27;2025-11-07,2.56,2.60,2.54,2.5400,429271,109742700,1.61;2025-11-06,2.64,2.65,2.56,2.5800,633749,163374300,2.38;2025-11-05,2.60,2.71,2.59,2.6500,692678,184400000,2.60;2025-11-04,2.62,2.63,2.56,2.6300,715490,185502100,2.69;2025-11-03,2.54,2.61,2.50,2.6000,855785,221329900,3.21;2025-10-31,2.45,2.62,2.44,2.5300,896539,228536300,3.37;2025-10-30,2.52,2.57,2.45,2.4500,647449,161734000,2.43;2025-10-29,2.48,2.53,2.47,2.5100,337727,84394700,1.27;2025-10-28,2.51,2.51,2.48,2.4900,296476,73906600,1.11;2025-10-27,2.53,2.55,2.49,2.5000,363038,91072500,1.36;2025-10-24,2.57,2.61,2.52,2.5200,392309,99988100,1.47;2025-10-23,2.57,2.58,2.52,2.5700,359909,91853700,1.35;2025-10-22,2.56,2.60,2.53,2.5700,389685,99942500,1.46;2025-10-21,2.49,2.58,2.47,2.5700,499081,126917200,1.87;2025-10-20,2.47,2.50,2.45,2.4800,405832,100521700,1.52;2025-10-17,2.51,2.54,2.46,2.4700,495014,123563300,1.86;2025-10-16,2.59,2.60,2.51,2.5200,490225,124748100,1.84;2025-10-15,2.63,2.63,2.58,2.6000,522015,136044400,1.96;2025-10-14,2.65,2.70,2.60,2.6200,637675,168899200,2.40;2025-10-13,2.52,2.65,2.44,2.6500,791709,202020500,2.97;2025-10-10,2.58,2.66,2.58,2.6200,503714,132504400,1.89;2025-10-09,2.58,2.76,2.57,2.6200,910629,240972200,3.42;2025-09-30,2.66,2.67,2.58,2.5900,587589,153439600,2.21;2025-09-29,2.63,2.66,2.58,2.6500,515620,135313200,1.94;2025-09-26,2.72,2.73,2.63,2.6400,576898,154223400,2.17;2025-09-25,2.73,2.77,2.70,2.7300,606855,165952400,2.28;2025-09-24,2.67,2.74,2.65,2.7300,627871,169985200,2.36;2025-09-23,2.73,2.75,2.60,2.6900,814821,216386800,3.06;2025-09-22,2.74,2.76,2.68,2.7200,732360,198832600,2.75;2025-09-19,2.83,2.86,2.74,2.7600,989930,274482700,3.72;2025-09-18,2.92,2.96,2.78,2.8400,1349565,388532200,5.07;2025-09-17,3.04,3.05,2.89,2.9200,1275358,373804400,4.79;2025-09-16,3.06,3.08,2.97,3.0200,1248987,375637300,4.69;2025-09-15,3.09,3.14,3.01,3.0700,1515178,466414300,5.69;2025-09-12,3.03,3.27,3.03,3.1200,2100046,657381500,7.89;2025-09-11,2.99,3.06,2.92,3.0200,1569070,466890200,5.89;2025-09-10,2.99,3.13,2.97,3.0300,2319727,706575600,8.71;2025-09-09,2.71,2.97,2.66,2.9700,1158134,338478000,4.35;2025-09-08,2.69,2.81,2.68,2.7000,1304630,355339000,4.90;2025-09-05,2.79,2.84,2.63,2.6900,2110741,568105700,7.93;2025-09-04,3.20,3.20,2.91,2.9100,1920201,573845400,7.21;2025-09-03,2.95,3.23,2.90,3.2300,2599709,830212900,9.76;2025-09-02,2.98,3.16,2.93,2.9400,2317617,700685300,8.71;2025-09-01,2.67,2.93,2.58,2.9300,1942876,552514900,7.30;2025-08-29,2.77,2.78,2.65,2.6600,1228379,331227000,4.61;2025-08-28,2.55,2.80,2.55,2.7300,1992144,535026300,7.48;2025-08-27,2.60,2.66,2.54,2.5900,1773174,461972400,6.66;2025-08-26,2.49,2.70,2.49,2.6200,2865161,751918000,10.76;2025-08-25,2.31,2.53,2.30,2.5300,2379383,593487600,8.94;2025-08-22,2.30,2.32,2.29,2.3000,390523,89836700,1.47;2025-08-21,2.31,2.32,2.29,2.3000,422220,97253900,1.59;2025-08-20,2.31,2.31,2.28,2.3000,316150,72548600,1.19;2025-08-19,2.33,2.33,2.30,2.3100,358514,82883900,1.35;2025-08-18,2.30,2.33,2.29,2.3200,412592,95485100,1.55;2025-08-15,2.28,2.30,2.27,2.2900,289217,66064400,1.09;2025-08-14,2.31,2.33,2.27,2.2800,397973,91445100,1.49;2025-08-13,2.35,2.36,2.31,2.3200,409782,95500300,1.54;2025-08-12,2.36,2.37,2.33,2.3600,355336,83406700,1.33;2025-08-11,2.32,2.40,2.31,2.3600,568114,133622000,2.13;2025-08-08,2.33,2.34,2.30,2.3400,349068,80773100,1.31;2025-08-07,2.35,2.36,2.32,2.3300,293896,68658300,1.10;2025-08-06,2.32,2.37,2.31,2.3500,285521,66689800,1.07;2025-08-05,2.30,2.34,2.29,2.3300,290271,67429000,1.09;2025-08-04,2.29,2.32,2.28,2.3000,254700,58651000,0.96;2025-08-01,2.31,2.33,2.28,2.2900,340720,78168100,1.28;2025-07-31,2.40,2.42,2.31,2.3200,483937,113712300,1.82;2025-07-30,2.36,2.43,2.35,2.4100,696466,166817500,2.62;2025-07-29,2.34,2.40,2.32,2.3600,538168,126649900,2.02;2025-07-28,2.32,2.36,2.29,2.3400,466884,108900300,1.75;2025-07-25,2.28,2.36,2.27,2.3300,595839,138299800,2.24;2025-07-24,2.27,2.29,2.26,2.2800,309312,70403800,1.16;2025-07-23,2.27,2.29,2.26,2.2700,280386,63731900,1.05;2025-07-22,2.29,2.29,2.26,2.2700,249623,56665500,0.94;2025-07-21,2.27,2.29,2.25,2.2900,278223,63443400,1.04;2025-07-18,2.29,2.30,2.26,2.2700,218152,49475700,0.82;2025-07-17,2.27,2.30,2.26,2.2900,234858,53485700,0.88;2025-07-16,2.26,2.29,2.26,2.2700,181244,41211200,0.68;2025-07-15,2.30,2.31,2.25,2.2600,333735,75697200,1.25;2025-07-14,2.35,2.36,2.29,2.3000,393544,90795900,1.48;2025-07-11,2.34,2.40,2.33,2.3500,376337,88475900,1.41;2025-07-10,2.33,2.41,2.33,2.3600,459181,108668500,1.72;2025-07-09,2.29,2.37,2.27,2.3400,560738,130276800,2.11;2025-07-08,2.27,2.30,2.26,2.2900,247596,56494800,0.93;2025-07-07,2.26,2.29,2.25,2.2700,197887,44940600,0.74;2025-07-04,2.27,2.29,2.25,2.2700,224083,50819000,0.84;2025-07-03,2.28,2.30,2.27,2.2800,178705,40774600,0.67;2025-07-02,2.29,2.30,2.27,2.2800,196669,44871000,0.74;2025-07-01,2.32,2.34,2.28,2.3000,284026,65384800,1.07;2025-06-30,2.30,2.33,2.28,2.3100,291119,67229900,1.09;2025-06-27,2.27,2.33,2.26,2.3000,310106,71083600,1.16;2025-06-26,2.31,2.31,2.26,2.2700,271263,61936800,1.02;2025-06-25,2.32,2.33,2.28,2.3000,345753,79438200,1.30;2025-06-24,2.29,2.39,2.29,2.3300,376887,88017300,1.42;2025-06-23,2.26,2.29,2.24,2.2700,204208,46301900,0.77;2025-06-20,2.30,2.33,2.24,2.2600,303358,68944100,1.14;2025-06-19,2.30,2.34,2.27,2.2800,290344,66697500,1.09;2025-06-18,2.36,2.38,2.32,2.3200,327802,76792600,1.23;2025-06-17,2.41,2.43,2.36,2.3800,320699,76520500,1.20;2025-06-16,2.36,2.42,2.36,2.4000,341301,81672000,1.28;2025-06-13,2.46,2.46,2.37,2.3900,409552,98212300,1.54;2025-06-12,2.47,2.50,2.45,2.4600,378593,93505500,1.42;2025-06-11,2.47,2.54,2.46,2.4700,465616,115779600,1.75;2025-06-10,2.50,2.53,2.44,2.4900,716255,178063000,2.69;2025-06-09,2.39,2.53,2.36,2.5000,1060901,259687400,3.98