[{"seq":675062938,"ctime":1772595028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675062938.shtml","title":"A\u80a1\u4e0a\u5e02\u623f\u4f01\u4e1a\u7ee9\u9884\u544a\uff1a\u903e\u4e03\u6210\u9884\u4e8f\uff0c19\u5bb6\u5b9e\u73b0\u76c8\u5229","source":"\u4e2d\u623f\u7f51","stocks":"000514","type":"news"},{"seq":674897053,"ctime":1771996491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674897053.shtml","title":"\u4e0a\u6d77\u53d1\u5e03\u697c\u5e02\u201c\u6caa\u4e03\u6761\u201d \u8fdb\u4e00\u6b65\u8c03\u51cf\u4f4f\u623f\u9650\u8d2d\u653f\u7b56","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000514","type":"news"},{"seq":674779591,"ctime":1770909176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674779591.shtml","title":"2.41\u4ebf\u5143\u5c3e\u6b3e\u6ca1\u6536\u5230\uff0c\u4e0a\u5e02\u516c\u53f8\u63a5\u53d7\u201c\u4ee5\u623f\u62b5\u503a\u201d\uff1a\u8f6c\u5356177\u5957\u4f4f\u5b85\uff0c\u82e5\u5e95\u4ef7\u6210\u4ea4\uff0c\u5e73\u5747\u4e00\u5957\u53ef\u8d5a\u7ea610\u4e07\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000514","type":"news"},{"seq":674765037,"ctime":1770887722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674765037.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u516c\u5f00\u6302\u724c\u51fa\u552e\u8d44\u4ea7 \u6302\u724c\u5e95\u4ef72.51\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"yidong"},{"seq":674762097,"ctime":1770882908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674762097.shtml","title":"\u6e1d\u5f00\u53d1\u80a1\u4ef7\u9707\u8361\uff0c\u673a\u6784\u5173\u6ce8\u5ea6\u4e00\u822c\uff0c\u884c\u4e1a\u8c03\u6574\u672a\u53c2\u4e0e","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"000514","type":"yidong"},{"seq":674674609,"ctime":1770642947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674674609.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u516c\u53f8\u201c\u5341\u4e94\u4e94\u201d\u7684\u53d1\u5c55\u89c4\u5212\u6b63\u5728\u7f16\u5236\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000514","type":"yidong"},{"seq":674443305,"ctime":1769771776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674443305.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a700\u4e07\u5143\u81f31050\u4e07\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"yidong"},{"seq":674155597,"ctime":1768895500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674155597.shtml","title":"\u6e1d\u5f00\u53d101\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000514","type":"yidong"},{"seq":674151211,"ctime":1768880308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674151211.shtml","title":"\u4e09\u90e8\u95e8\u5ef6\u7eed\u4f4f\u623f\u9000\u7a0e\u653f\u7b56 \u5408\u80a5\u57ce\u5efa\u3001\u57ce\u6295\u63a7\u80a1\u3001\u5927\u60a6\u57ce\u6da8\u505c","source":"\u8d22\u95fb","stocks":"000514","type":"news"},{"seq":673780332,"ctime":1767687037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673780332.shtml","title":"\u6e1d\u5f00\u53d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651237.96\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000514","type":"yidong"},{"seq":673634828,"ctime":1767092708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673634828.shtml","title":"\u4e24\u90e8\u95e8\uff1a\u4e2a\u4eba\u5c06\u8d2d\u4e70\u4e0d\u8db32\u5e74\u7684\u4f4f\u623f\u5bf9\u5916\u9500\u552e\u7684 \u6309\u71673%\u7684\u5f81\u6536\u7387\u5168\u989d\u7f34\u7eb3\u589e\u503c\u7a0e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news"},{"seq":673593371,"ctime":1766995364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673593371.shtml","title":"2025\u5e74\u571f\u62cd\uff1a\u592e\u56fd\u4f01\u8868\u73b0\u7a81\u51fa \u676d\u5dde\u3001\u5317\u4eac\u548c\u4e0a\u6d77\u51fa\u8ba9\u91d1\u5747\u8d851400\u4ebf\u5143","source":"\u8d22\u95fb","stocks":"000514","type":"news"},{"seq":673527793,"ctime":1766674487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673527793.shtml","title":"\u6e1d\u5f00\u53d1\u83b7\u63a7\u80a1\u80a1\u4e1c4\u4ebf\u5143\u8d44\u91d1\u652f\u6301 \u7f13\u89e3\u6d41\u52a8\u6027\u538b\u529b\u4fdd\u969c\u7ecf\u8425","source":"\u4e2d\u8bc1\u7f51","stocks":"000514","type":"news"},{"seq":672930200,"ctime":1764754743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672930200.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u76ee\u524d\u516c\u53f8\u7ecf\u8425\u4e00\u5207\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000514","type":"yidong"},{"seq":672898290,"ctime":1764668809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672898290.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u8fd112\u4e2a\u6708\u7b7e\u8ba2\u8d27\u503c\u5171\u8ba1\u7ea66.76\u4ebf\u5143\u7684\u300a\u8d44\u4ea7\u8d2d\u4e70\u534f\u8bae\u300b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000514","type":"news"},{"seq":672829227,"ctime":1764331275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672829227.shtml","title":"2.41\u4ebf\u5143\u5c3e\u6b3e\u6ca1\u6536\u5230\uff0c\u6e1d\u5f00\u53d1\u63a5\u53d7\u201c\u4ee5\u7269\u62b5\u503a\u201d\uff1a\u63a5\u624b177\u5957\u4f4f\u5b85\uff0c\u5747\u4ef7\u7ea612349\u5143\/\u5e73\u65b9\u7c73","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000514","type":"news"},{"seq":672798670,"ctime":1764249943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672798670.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u5bf9\u56e2\u8d2d\u623f\u5c3e\u6b3e\u8fdb\u884c\u503a\u6743\u503a\u52a1\u91cd\u7ec4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news"},{"seq":672722321,"ctime":1764065327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672722321.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u7ecf\u8425\u4e00\u5207\u6b63\u5e38\uff0c\u4e0d\u5b58\u5728\u672a\u62ab\u9732\u7684\u8fdd\u89c4\u60c5\u51b5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000514","type":"yidong"},{"seq":672622290,"ctime":1763635140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672622290.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u516c\u53f8\u7ecf\u8425\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000514","type":"yidong"},{"seq":672482108,"ctime":1763091720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672482108.shtml","title":"11\u670813\u65e5\u57fa\u91d1\u8c03\u7814\u7784\u51c6\u8fd9\u4e9b\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000514","type":"yidong"},{"seq":672452632,"ctime":1763003505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672452632.shtml","title":"A\u80a1\u4e0a\u5e02\u623f\u4f01\u4e09\u5b63\u62a5\u6536\u5b98\uff1a\u8fc7\u534a\u5b9e\u73b0\u76c8\u5229\uff0c\u90e8\u5206\u9f99\u5934\u5927\u989d\u4e8f\u635f","source":"\u4e2d\u623f\u7f51","stocks":"000514","type":"news"},{"seq":672360139,"ctime":1762761010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672360139.shtml","title":"\u6e1d\u5f00\u53d111\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000514","type":"yidong"},{"seq":672323043,"ctime":1762506008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672323043.shtml","title":"\u6e1d\u5f00\u53d111\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000514","type":"yidong"},{"seq":672314111,"ctime":1762478909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672314111.shtml","title":"\u91cd\u5e86\u672c\u5730\u80a1\u9ad8\u5f00\uff0c\u91cd\u5e86\u5efa\u5de52\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news"},{"seq":672293914,"ctime":1762420194,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672293914.shtml","title":"\u56fd\u52a1\u9662\u539f\u5219\u540c\u610f\u300a\u6210\u6e1d\u5730\u533a\u53cc\u57ce\u7ecf\u6d4e\u5708\u56fd\u571f\u7a7a\u95f4\u89c4\u5212\uff082021\u20142035\u5e74\uff09\u300b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000514","type":"news"},{"seq":672293560,"ctime":1762419613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672293560.shtml","title":"\u6e1d\u5f00\u53d111\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000514","type":"yidong"},{"seq":672289401,"ctime":1762410425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672289401.shtml","title":"\u5348\u540e\uff01\u5229\u597d\u7a81\u88ad\uff0c\u91cd\u5e86\u672c\u5730\u80a1\u7206\u53d1\uff01600939\uff0c\u76f4\u7ebf\u6da8\u505c\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u9510\u65b0","stocks":"000514","type":"news"},{"seq":672288845,"ctime":1762408132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672288845.shtml","title":"\u91cd\u5e86\u672c\u5730\u80a1\u77ed\u7ebf\u62c9\u5347\uff0c\u91cd\u5e86\u5efa\u5de5\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news"},{"seq":672086966,"ctime":1761702783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672086966.shtml","title":"\u5e7f\u5dde\u4f4f\u5b85\u7535\u68af\u5e94\u914d\u7f6e\u7535\u52a8\u81ea\u884c\u8f66\u76d1\u63a7\u62a5\u8b66\u88c5\u7f6e\uff1b\u4fdd\u5229\u7f6e\u4e1a\u524d\u4e09\u5b63\u5ea6\u5f52\u6bcd\u51c0\u5229\u6da60.63\u4ebf\u5143","source":"\u5317\u4eac\u5546\u62a5","stocks":"000514","type":"news"},{"seq":54654143,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54654143.shtml","title":"\u6e1d \u5f00 \u53d1\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000514","type":"notice"},{"seq":672075933,"ctime":1761657148,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672075933.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da61.61\u4ebf\u5143 \u7ecf\u8425\u6027\u73b0\u91d1\u4fdd\u6301\u6b63\u6d41\u5165","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000514","type":"news"},{"seq":671386330,"ctime":1758704418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671386330.shtml","title":"\u6e1d\u5f00\u53d109\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000514","type":"yidong"},{"seq":671377323,"ctime":1758678920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671377323.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u6301\u7eed\u62c9\u5347\uff0c\u5927\u9f99\u5730\u4ea7\u7b49\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news"},{"seq":671111510,"ctime":1757683520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671111510.shtml","title":"\u5730\u4ea7\u80a1\u8d70\u5f3a\uff1a\u591a\u80a1\u6da8\u505c\uff0c\u82cf\u5b81\u73af\u7403\u5f55\u5f97\u201c\u56db\u8fde\u677f\u201d","source":"\u65b0\u4eac\u62a5","stocks":"000514","type":"news"}]

2026-03-19,5.00,5.12,4.87,4.9000,198341,99224700,2.35;2026-03-18,5.02,5.03,4.88,5.0100,167103,82708200,1.98;2026-03-17,4.97,5.12,4.96,5.0300,183864,93115900,2.18;2026-03-16,4.95,5.02,4.93,4.9600,116773,57992200,1.38;2026-03-13,4.91,5.01,4.89,4.9300,127729,63409100,1.51;2026-03-12,4.95,4.97,4.90,4.9100,74668,36828200,0.88;2026-03-11,4.97,4.98,4.92,4.9500,59343,29356200,0.70;2026-03-10,4.95,4.97,4.92,4.9600,82738,40934200,0.98;2026-03-09,4.90,4.94,4.85,4.9100,93093,45522600,1.10;2026-03-06,4.82,4.97,4.81,4.9600,91932,45219800,1.09;2026-03-05,4.85,4.88,4.83,4.8400,90243,43791400,1.07;2026-03-04,4.79,4.82,4.72,4.7900,115730,55231100,1.37;2026-03-03,4.99,5.01,4.82,4.8300,155424,76463800,1.84;2026-03-02,5.07,5.07,4.94,4.9700,166309,83115000,1.97;2026-02-27,5.08,5.13,5.07,5.1200,82915,42265000,0.98;2026-02-26,5.22,5.25,5.09,5.0900,180677,92880700,2.14;2026-02-25,5.13,5.26,5.13,5.2400,168754,88268100,2.00;2026-02-24,5.13,5.15,5.10,5.1400,86023,44155200,1.02;2026-02-13,5.15,5.19,5.10,5.1000,87177,44809800,1.03;2026-02-12,5.23,5.24,5.13,5.1500,127052,65770800,1.51;2026-02-11,5.22,5.25,5.18,5.2100,103847,54185000,1.23;2026-02-10,5.29,5.34,5.20,5.2200,127967,66891600,1.52;2026-02-09,5.19,5.31,5.18,5.2600,175849,92330600,2.08;2026-02-06,5.16,5.23,5.11,5.1700,149006,77102700,1.77;2026-02-05,5.18,5.25,5.15,5.1900,222730,116171900,2.64;2026-02-04,5.02,5.20,4.98,5.2000,288524,147973300,3.42;2026-02-03,5.00,5.07,5.00,5.0300,133614,67183500,1.58;2026-02-02,5.05,5.11,4.96,4.9600,199332,100360900,2.36;2026-01-30,5.21,5.27,5.05,5.0800,295050,151266300,3.50;2026-01-29,5.15,5.35,5.10,5.2600,411438,216504100,4.88;2026-01-28,5.10,5.20,5.10,5.1800,185136,95535900,2.19;2026-01-27,5.17,5.17,5.04,5.1100,189388,96338800,2.24;2026-01-26,5.20,5.22,5.11,5.1800,224416,115929800,2.66;2026-01-23,5.23,5.23,5.16,5.2100,203142,105372400,2.41;2026-01-22,5.23,5.26,5.16,5.2400,237577,123886700,2.82;2026-01-21,5.25,5.29,5.19,5.2300,438731,229709400,5.20;2026-01-20,5.06,5.56,5.05,5.3600,751113,401611300,8.90;2026-01-19,5.00,5.08,4.96,5.0700,164750,83217700,1.95;2026-01-16,5.11,5.12,5.00,5.0200,138868,69912100,1.65;2026-01-15,5.03,5.08,5.01,5.0500,144079,72765900,1.71;2026-01-14,5.07,5.11,4.97,5.0200,234767,118472400,2.78;2026-01-13,5.10,5.14,5.06,5.0700,186600,95171500,2.21;2026-01-12,5.09,5.10,5.05,5.1000,166903,84734800,1.98;2026-01-09,5.12,5.13,5.04,5.1000,173044,87901100,2.05;2026-01-08,5.02,5.14,5.00,5.0900,209507,106369700,2.48;2026-01-07,5.08,5.10,5.00,5.0200,149026,75144800,1.77;2026-01-06,5.00,5.08,4.98,5.0700,179546,90668100,2.13;2026-01-05,4.92,5.02,4.92,5.0000,148098,73863900,1.76;2025-12-31,4.94,4.97,4.87,4.9200,143400,70623000,1.70;2025-12-30,4.95,4.97,4.91,4.9100,122060,60178600,1.45;2025-12-29,5.01,5.03,4.96,4.9700,122196,60884500,1.45;2025-12-26,5.04,5.10,5.01,5.0200,158466,80060100,1.88;2025-12-25,5.08,5.16,5.04,5.0600,157653,80010300,1.87;2025-12-24,4.98,5.02,4.96,5.0200,84862,42453500,1.01;2025-12-23,5.04,5.06,4.96,4.9900,130370,65089200,1.55;2025-12-22,5.06,5.09,5.03,5.0400,134637,68049700,1.60;2025-12-19,4.94,5.07,4.94,5.0500,165199,83055700,1.96;2025-12-18,4.93,5.01,4.92,4.9400,113604,56512900,1.35;2025-12-17,5.00,5.00,4.90,4.9600,164077,81142700,1.94;2025-12-16,5.03,5.06,4.95,5.0200,154676,77508600,1.83;2025-12-15,5.06,5.08,5.00,5.0300,144122,72657700,1.71;2025-12-12,5.17,5.20,5.10,5.1100,198587,101987500,2.35;2025-12-11,5.38,5.41,5.16,5.1700,393729,206254500,4.67;2025-12-10,5.27,5.49,5.26,5.4200,406625,219116800,4.82;2025-12-09,5.38,5.39,5.27,5.2800,230963,122726500,2.74;2025-12-08,5.45,5.48,5.39,5.4100,281173,152371000,3.33;2025-12-05,5.33,5.55,5.26,5.4700,453331,244957600,5.37;2025-12-04,5.46,5.51,5.29,5.3000,375371,201637900,4.45;2025-12-03,5.62,5.79,5.45,5.4600,651280,364065800,7.72;2025-12-02,5.43,5.45,5.37,5.4100,214768,116124000,2.55;2025-12-01,5.41,5.51,5.36,5.4300,388280,210976600,4.60;2025-11-28,5.32,5.73,5.24,5.4700,693610,380608600,8.22;2025-11-27,5.25,5.37,5.18,5.3100,234698,124434400,2.78;2025-11-26,5.32,5.42,5.26,5.2700,239438,127442400,2.84;2025-11-25,5.33,5.39,5.22,5.3400,290374,154561200,3.44;2025-11-24,5.25,5.40,5.17,5.2900,323009,171040100,3.83;2025-11-21,5.34,5.48,5.20,5.2100,355414,188869100,4.21;2025-11-20,5.45,5.55,5.32,5.4200,409293,222522600,4.85;2025-11-19,5.59,5.62,5.42,5.4500,309475,169547200,3.67;2025-11-18,5.90,5.92,5.56,5.6100,447953,253993700,5.31;2025-11-17,5.83,5.93,5.81,5.8700,421904,247315100,5.00;2025-11-14,5.88,6.00,5.86,5.8700,566108,335302500,6.71;2025-11-13,5.95,5.97,5.78,5.9000,614018,361553400,7.28;2025-11-12,6.11,6.26,5.89,6.0000,831158,500303100,9.85;2025-11-11,6.49,6.49,6.13,6.2100,1091907,680761300,12.94;2025-11-10,6.33,6.95,6.01,6.5600,1642682,1064908000,19.47;2025-11-07,6.01,6.39,6.01,6.3900,1109823,703062000,13.15;2025-11-06,5.29,5.81,5.21,5.8100,914775,511009500,10.84;2025-11-05,5.19,5.30,5.17,5.2800,165415,87135200,1.96;2025-11-04,5.24,5.29,5.20,5.2200,157777,82807800,1.87;2025-11-03,5.23,5.26,5.20,5.2500,118246,61819300,1.40;2025-10-31,5.17,5.25,5.16,5.2300,147862,77137800,1.75;2025-10-30,5.28,5.28,5.15,5.1700,254730,132681800,3.02;2025-10-29,5.27,5.33,5.21,5.3000,209748,110524300,2.49;2025-10-28,5.33,5.34,5.28,5.3000,177765,94247400,2.11;2025-10-27,5.38,5.39,5.29,5.3000,287979,153109500,3.41;2025-10-24,5.62,5.67,5.33,5.3500,414387,225249300,4.91;2025-10-23,5.74,5.79,5.55,5.6400,269505,152234100,3.19;2025-10-22,5.56,5.79,5.53,5.7300,374109,213540800,4.43;2025-10-21,5.36,5.58,5.32,5.5700,274591,151177500,3.25;2025-10-20,5.35,5.39,5.31,5.3500,111855,59879100,1.33;2025-10-17,5.40,5.47,5.28,5.2900,156025,83884400,1.85;2025-10-16,5.48,5.53,5.38,5.4100,165139,89874700,1.96;2025-10-15,5.44,5.52,5.41,5.4800,163875,89523400,1.94;2025-10-14,5.47,5.62,5.42,5.4400,242985,134186100,2.88;2025-10-13,5.30,5.46,5.22,5.4400,202181,108579500,2.40;2025-10-10,5.42,5.54,5.41,5.4600,198319,108773900,2.35;2025-10-09,5.50,5.50,5.33,5.4400,240867,129929700,2.85;2025-09-30,5.50,5.58,5.44,5.5200,201656,111188400,2.39;2025-09-29,5.47,5.56,5.30,5.5000,292211,159226300,3.46;2025-09-26,5.62,5.67,5.48,5.4800,370093,206120800,4.39;2025-09-25,5.72,5.80,5.56,5.5800,554302,313104300,6.57;2025-09-24,5.20,5.71,5.15,5.7100,397914,221875900,4.72;2025-09-23,5.42,5.45,5.12,5.1900,322009,168228200,3.82;2025-09-22,5.50,5.50,5.36,5.4600,195676,106074300,2.32