[{"seq":672985027,"ctime":1764900682,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672985027.shtml","title":"\u6c47\u901a\u96c6\u56e2\u524d\u4e09\u5b63\u4e8f\u635f A\u80a1\u52df5.58\u4ebfIPO\u7533\u6e2f\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603176,"type":"news"},{"seq":672782329,"ctime":1764231075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672782329.shtml","title":"\u6c47\u901a\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655688.28\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603176,"type":"yidong"},{"seq":672749846,"ctime":1764143514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672749846.shtml","title":"\u6c47\u901a\u96c6\u56e211\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603176,"type":"yidong"},{"seq":672560448,"ctime":1763459217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672560448.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u975e\u72ec\u7acb\u8463\u4e8b\u5434\u73a5\u660e\u8f9e\u804c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603176,"type":"news"},{"seq":54690103,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54690103.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u6c47\u901a\u96c6\u56e22025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":672100492,"ctime":1761736950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672100492.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f5402.93\u4e07\u5143\uff0c\u4e0b\u964d283.07%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603176,"type":"yidong"},{"seq":54222557,"ctime":1758038777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250917\/54222557.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u6c47\u901a\u96c6\u56e2\u76d1\u4e8b\u4f1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1\u53ca\u516c\u793a\u60c5\u51b5\u8bf4\u660e","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":53958441,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53958441.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u6c47\u901a\u96c6\u56e22025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":53958435,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53958435.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u6c47\u901a\u96c6\u56e22025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":670268280,"ctime":1754875899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670268280.shtml","title":"\u57fa\u7840\u5efa\u8bbe\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u5317\u65b0\u8def\u6865\u3001\u65b0\u7586\u4ea4\u5efa\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603176,"type":"news"},{"seq":670237212,"ctime":1754639558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237212.shtml","title":"\u6c47\u901a\u96c6\u56e208\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603176,"type":"yidong"},{"seq":670145210,"ctime":1754381411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670145210.shtml","title":"\u6c47\u901a\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51659181.72\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603176,"type":"yidong"},{"seq":670144753,"ctime":1754380336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670144753.shtml","title":"\u6c47\u901a\u96c6\u56e208\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603176,"type":"yidong"},{"seq":669943176,"ctime":1753689017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669943176.shtml","title":"\u6c47\u901a\u96c6\u56e207\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603176,"type":"yidong"},{"seq":669931059,"ctime":1753659334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669931059.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e1c\u5c71\u7cbe\u5bc6\u62df\u6295\u8d44\u4e0d\u8d85\u8fc710\u4ebf\u7f8e\u5143\u5efa\u8bbe\u9ad8\u7aef\u5370\u5236\u7535\u8def\u677f\u9879\u76ee","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603176,"type":"yidong"},{"seq":669909170,"ctime":1753439009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669909170.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u516c\u53f8\u672a\u53c2\u4e0e\u96c5\u9c81\u85cf\u5e03\u6c5f\u4e0b\u6e38\u6c34\u7535\u7ad9\u5efa\u8bbe\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603176,"type":"news"},{"seq":669905520,"ctime":1753431066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669905520.shtml","title":"\u6c47\u901a\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.31\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603176,"type":"yidong"},{"seq":669905001,"ctime":1753429942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669905001.shtml","title":"\u6c47\u901a\u96c6\u56e207\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603176,"type":"yidong"},{"seq":669904728,"ctime":1753429366,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669904728.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u88c5\u9970\u6307\u6570\u6da84.55%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.88%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603176,"type":"news"},{"seq":669873327,"ctime":1753343528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669873327.shtml","title":"\u6c47\u901a\u96c6\u56e207\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603176,"type":"yidong"},{"seq":669807784,"ctime":1753170704,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669807784.shtml","title":"\u6c47\u901a\u96c6\u56e207\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603176,"type":"yidong"},{"seq":669777085,"ctime":1753088415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669777085.shtml","title":"\u6c47\u901a\u96c6\u56e207\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603176,"type":"yidong"},{"seq":669734191,"ctime":1752825104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734191.shtml","title":"\u6c47\u901a\u96c6\u56e207\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603176,"type":"yidong"},{"seq":669734036,"ctime":1752824803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734036.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u88c5\u9970\u6307\u6570\u8dcc-0.29%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.98%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603176,"type":"yidong"},{"seq":669671540,"ctime":1752652302,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669671540.shtml","title":"\u6c47\u901a\u96c6\u56e207\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603176,"type":"yidong"},{"seq":669645712,"ctime":1752572486,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669645712.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u8fd1\u671f\u80a1\u7968\u6da8\u5e45\u8f83\u5927 \u53ef\u80fd\u5b58\u5728\u975e\u7406\u6027\u7092\u4f5c","source":"\u667a\u901a\u8d22\u7ecf","stocks":603176,"type":"news"},{"seq":669644540,"ctime":1752570001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669644540.shtml","title":"\u6c47\u901a\u96c6\u56e207\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603176,"type":"yidong"},{"seq":669643197,"ctime":1752567006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669643197.shtml","title":"\u6c47\u901a\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51659783.67\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603176,"type":"yidong"},{"seq":669610486,"ctime":1752479505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669610486.shtml","title":"\u6c47\u901a\u96c6\u56e207\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603176,"type":"yidong"},{"seq":669571076,"ctime":1752220251,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669571076.shtml","title":"\u6c47\u901a\u96c6\u56e207\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603176,"type":"yidong"},{"seq":669488363,"ctime":1751976807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669488363.shtml","title":"\u6c47\u901a\u96c6\u56e2\u4e2d\u68074.26\u4ebf\u5143\u804c\u6559\u5de5\u7a0b\u9879\u76ee \u8d44\u8d28\u4f18\u52bf\u64ac\u52a8\u533a\u57df\u7ea2\u5229","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603176,"type":"news"},{"seq":669473332,"ctime":1751950146,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669473332.shtml","title":"\u53cd\u5185\u5377\uff0133\u5bb6\u5efa\u7b51\u7c7b\u4f01\u4e1a\u8054\u5408\u5021\u8bae","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603176,"type":"news"},{"seq":669444712,"ctime":1751878408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669444712.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u4e2d\u68074.26\u4ebf\u5143\u9ad8\u7891\u5e97\u5e02\u804c\u6559\u4e2d\u5fc3\u65b0\u5efa\u9879\u76ee\u5de5\u7a0b\u603b\u627f\u5305\u4e00\u6807\u6bb5\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603176,"type":"yidong"},{"seq":669420156,"ctime":1751635020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669420156.shtml","title":"\u805a\u7126\u56db\u5927\u4e3b\u4e1a \u79e6\u521b\u539f\u516c\u53f8\u5347\u7ea7\u4eae\u76f8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603176,"type":"yidong"}]

2025-12-12,5.34,5.37,5.26,5.2600,58599,31070600,1.27;2025-12-11,5.47,5.48,5.32,5.3200,52698,28388300,1.14;2025-12-10,5.38,5.44,5.31,5.4400,100113,53944700,2.17;2025-12-09,5.66,5.66,5.40,5.4000,180667,99147300,3.91;2025-12-08,6.00,6.11,5.59,5.6900,276662,161162500,5.99;2025-12-05,6.09,6.12,5.98,6.0100,72468,43756300,1.57;2025-12-04,6.10,6.15,5.84,6.0900,172130,103900500,3.73;2025-12-03,6.09,6.18,6.01,6.1100,193692,118087200,4.19;2025-12-02,5.98,6.28,5.71,6.2500,390884,233823400,8.46;2025-12-01,6.85,7.24,6.16,6.1600,493939,318588300,10.70;2025-11-28,6.60,6.86,6.45,6.8400,212151,142049200,4.59;2025-11-27,6.44,6.59,6.24,6.5800,264371,170860000,5.72;2025-11-26,6.08,6.50,6.01,6.4500,293361,184070800,6.35;2025-11-25,5.78,6.13,5.75,6.0800,96022,57541600,2.08;2025-11-24,5.74,5.83,5.70,5.7800,46335,26797800,1.00;2025-11-21,5.93,5.98,5.65,5.7000,56305,32544800,1.22;2025-11-20,5.93,5.99,5.86,5.9500,35470,21041000,0.77;2025-11-19,6.06,6.12,5.92,5.9300,50943,30488400,1.10;2025-11-18,6.16,6.20,6.02,6.0800,49395,30018400,1.07;2025-11-17,6.11,6.18,6.05,6.1600,50368,30895600,1.09;2025-11-14,6.00,6.14,5.97,6.0800,75284,45871700,1.63;2025-11-13,6.05,6.18,5.99,6.0000,71677,43269200,1.55;2025-11-12,6.14,6.14,6.03,6.0700,37030,22472400,0.80;2025-11-11,6.15,6.19,6.10,6.1100,44063,27033900,0.95;2025-11-10,6.36,6.38,6.15,6.1600,75374,46678600,1.63;2025-11-07,6.25,6.40,6.21,6.3600,98230,62143500,2.13;2025-11-06,6.17,6.35,6.04,6.2800,130910,80987200,2.83;2025-11-05,5.95,6.13,5.95,6.1000,61410,37272900,1.33;2025-11-04,6.03,6.08,5.97,6.0100,34506,20764600,0.75;2025-11-03,6.08,6.09,5.97,6.0200,52341,31516500,1.13;2025-10-31,5.86,5.98,5.85,5.9200,58576,34763000,1.27;2025-10-30,6.10,6.10,5.86,5.8600,92513,55164200,2.00;2025-10-29,6.25,6.25,6.10,6.1500,44660,27477100,0.97;2025-10-28,6.28,6.29,6.22,6.2400,34392,21478100,0.74;2025-10-27,6.26,6.29,6.21,6.2300,42048,26291800,0.91;2025-10-24,6.22,6.25,6.19,6.2500,40661,25324300,0.88;2025-10-23,6.20,6.23,6.15,6.2200,48446,29952400,1.05;2025-10-22,6.23,6.25,6.18,6.2000,44388,27550800,0.96;2025-10-21,6.08,6.22,6.07,6.2100,64318,39599400,1.39;2025-10-20,6.01,6.08,5.99,6.0800,44181,26741900,0.96;2025-10-17,6.05,6.09,5.95,5.9700,36338,21865100,0.79;2025-10-16,6.17,6.18,6.00,6.0100,57187,34698600,1.24;2025-10-15,6.15,6.18,6.08,6.1500,50028,30711500,1.08;2025-10-14,6.04,6.17,6.04,6.0900,62257,38064100,1.35;2025-10-13,5.98,6.06,5.81,6.0400,61551,36847400,1.33;2025-10-10,6.05,6.15,6.00,6.0900,61355,37437800,1.33;2025-10-09,6.10,6.12,6.01,6.0400,41172,24898400,0.89;2025-09-30,6.17,6.28,6.06,6.0900,53751,32885000,1.16;2025-09-29,6.13,6.17,6.00,6.1300,49992,30570600,1.08;2025-09-26,6.07,6.17,6.03,6.0800,56676,34679700,1.23;2025-09-25,6.20,6.22,6.07,6.0700,47733,29295100,1.03;2025-09-24,6.17,6.23,6.10,6.1800,43989,27155200,0.95;2025-09-23,6.19,6.20,5.98,6.1700,68010,41453600,1.47;2025-09-22,6.15,6.30,6.13,6.2200,51118,31655100,1.11;2025-09-19,6.28,6.35,6.16,6.1900,64128,39896100,1.39;2025-09-18,6.42,6.45,6.25,6.2800,74110,47167900,1.60;2025-09-17,6.50,6.52,6.41,6.4200,50341,32488400,1.09;2025-09-16,6.44,6.54,6.42,6.5100,63991,41449600,1.39;2025-09-15,6.44,6.59,6.34,6.4400,66293,42551200,1.44;2025-09-12,6.44,6.50,6.39,6.4500,58607,37848400,1.27;2025-09-11,6.40,6.44,6.30,6.4400,67974,43484100,1.47;2025-09-10,6.38,6.44,6.33,6.3900,53338,34032500,1.16;2025-09-09,6.46,6.51,6.35,6.3800,64090,41106800,1.39;2025-09-08,6.41,6.51,6.32,6.4500,93632,59909100,2.03;2025-09-05,6.27,6.35,6.19,6.3500,66369,41740300,1.44;2025-09-04,6.24,6.33,6.20,6.2600,81298,50965600,1.76;2025-09-03,6.35,6.41,6.18,6.1900,60715,38131400,1.31;2025-09-02,6.40,6.41,6.24,6.3300,80398,50699800,1.74;2025-09-01,6.44,6.45,6.35,6.3700,74076,47295600,1.60;2025-08-29,6.54,6.58,6.44,6.4400,81097,52515900,1.76;2025-08-28,6.41,6.75,6.41,6.6100,134036,88217900,2.90;2025-08-27,6.75,6.75,6.41,6.4100,143166,94122200,3.10;2025-08-26,6.70,6.80,6.61,6.7600,118715,79369000,2.57;2025-08-25,6.79,6.86,6.70,6.7200,126066,85087700,2.73;2025-08-22,6.67,6.80,6.61,6.7700,152091,102106000,3.29;2025-08-21,6.73,6.78,6.64,6.6600,137063,92022500,2.97;2025-08-20,6.78,6.78,6.56,6.7400,175832,117033800,3.81;2025-08-19,6.87,6.88,6.74,6.8000,161554,109940600,3.50;2025-08-18,7.01,7.02,6.75,6.8300,240354,164420400,5.20;2025-08-15,6.91,6.98,6.79,6.9600,187793,129931300,4.07;2025-08-14,7.20,7.25,6.94,6.9400,249660,176047500,5.41;2025-08-13,7.24,7.33,7.09,7.1400,252373,180556900,5.47;2025-08-12,7.33,7.39,7.16,7.2100,341323,247278900,7.39;2025-08-11,7.50,7.74,7.31,7.3300,665008,498801300,14.40;2025-08-08,6.72,7.33,6.72,7.3300,231236,167125200,5.01;2025-08-07,7.04,7.10,6.64,6.6600,371136,251609900,8.04;2025-08-06,7.25,7.39,7.01,7.0300,612283,438606500,13.26;2025-08-05,6.47,6.84,6.45,6.8400,366610,249219800,7.94;2025-08-04,6.26,6.40,6.13,6.2200,233100,145597800,5.05;2025-08-01,6.61,6.72,6.33,6.3500,327051,211178000,7.08;2025-07-31,7.10,7.29,6.64,6.6400,561299,391182600,12.15;2025-07-30,7.38,7.98,7.07,7.3800,695804,522379900,15.07;2025-07-29,7.22,7.70,7.05,7.4600,606784,449846700,13.14;2025-07-28,7.39,8.15,7.13,7.2500,789506,592262400,17.10;2025-07-25,7.27,7.74,6.61,7.7400,924989,669736000,20.03;2025-07-24,6.25,7.04,6.16,7.0400,577130,387267000,12.50;2025-07-23,6.38,6.55,6.01,6.4000,567875,355373800,12.30;2025-07-22,7.22,7.22,6.35,6.4800,815680,545595200,17.66;2025-07-21,6.30,6.93,6.09,6.9300,865146,569012700,18.73;2025-07-18,5.61,6.30,5.51,6.3000,797873,474034100,17.28;2025-07-17,5.83,5.97,5.73,5.7300,661152,383833900,14.32;2025-07-16,7.45,7.45,6.22,6.3700,893728,587084100,19.35;2025-07-15,6.77,6.77,6.77,6.7700,69502,47053200,1.51;2025-07-14,6.15,6.15,6.15,6.1500,50344,30961600,1.09;2025-07-11,5.08,5.59,5.00,5.5900,274994,151252400,5.96;2025-07-10,5.05,5.09,5.01,5.0800,59072,29861300,1.28;2025-07-09,5.02,5.09,5.00,5.0600,70192,35468400,1.52;2025-07-08,4.93,5.07,4.91,5.0200,83400,41726000,1.81;2025-07-07,4.82,4.93,4.81,4.9100,58545,28595000,1.27;2025-07-04,4.87,4.89,4.84,4.8400,59374,28878600,1.29;2025-07-03,4.86,4.87,4.82,4.8500,41254,19995900,0.89;2025-07-02,4.85,4.86,4.80,4.8600,46902,22656300,1.02;2025-07-01,4.84,4.84,4.77,4.8300,44575,21418600,0.97;2025-06-30,4.79,4.81,4.75,4.8000,50337,24124400,1.09;2025-06-27,4.78,4.81,4.74,4.7600,42917,20437600,0.93;2025-06-26,4.77,4.83,4.73,4.7400,43160,20569900,0.93;2025-06-25,4.74,4.78,4.70,4.7400,54268,25685200,1.18;2025-06-24,4.66,4.75,4.65,4.7400,63822,30164400,1.38;2025-06-23,4.55,4.68,4.53,4.6700,61203,28304800,1.33;2025-06-20,4.59,4.62,4.53,4.6100,50053,22950800,1.08;2025-06-19,4.73,4.74,4.55,4.5700,76329,35234000,1.65;2025-06-18,4.73,4.78,4.66,4.7300,61063,28778500,1.32;2025-06-17,4.85,4.87,4.72,4.7700,81405,38760500,1.76;2025-06-16,4.71,4.88,4.71,4.8300,107433,51689500,2.33