[{"seq":675319990,"ctime":1773648701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675319990.shtml","title":"\u51e4\u51f0\u822a\u8fd0\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653024.91\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000520","type":"yidong"},{"seq":675229772,"ctime":1773238110,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675229772.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u5173\u4e8e\u516c\u53f8\u4e1a\u52a1\u60c5\u51b5\uff0c\u8bf7\u53c2\u9605\u516c\u53f8\u5df2\u62ab\u9732\u7684\u5e74\u5ea6\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000520","type":"yidong"},{"seq":675198608,"ctime":1773144651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675198608.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u516c\u53f8\u8fd0\u4ef7\u6839\u636e\u5e02\u573a\u60c5\u51b5\u8fdb\u884c\u8c03\u6574","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000520","type":"news"},{"seq":675131081,"ctime":1772806096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675131081.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u622a\u81f32026\u5e742\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a70840\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000520","type":"yidong"},{"seq":675103225,"ctime":1772719699,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675103225.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u622a\u81f32026\u5e742\u670827\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657070840\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000520","type":"yidong"},{"seq":675093300,"ctime":1772693261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675093300.shtml","title":"\u4f0a\u6717\u519b\u65b9\u9ad8\u5b98\u79f0\u672a\u5c01\u9501\u970d\u5c14\u6728\u5179\u6d77\u5ce1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000520","type":"news"},{"seq":674915882,"ctime":1772026706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674915882.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u622a\u81f32026\u5e742\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657071341\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000520","type":"yidong"},{"seq":674799811,"ctime":1770977702,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674799811.shtml","title":"\u51e4\u51f0\u822a\u8fd02025\u5e74\u9884\u4e8f\u4f46\u6263\u975e\u51c0\u5229\u8f6c\u6b63\uff0c\u5b9e\u63a7\u4eba\u6848\u4ef6\u672a\u7ed3\u5f15\u5173\u6ce8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"000520","type":"news"},{"seq":674434688,"ctime":1769760950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674434688.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f4000\u4e07\u5143-6000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000520","type":"yidong"},{"seq":673938490,"ctime":1768210075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673938490.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u534e\u8fdc\u56fd\u9645\u9646\u6e2f\u5b8c\u6210\u51cf\u63010.916%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000520","type":"yidong"},{"seq":673791716,"ctime":1767701324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673791716.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38\u5f00\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000520","type":"yidong"},{"seq":673786763,"ctime":1767697703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673786763.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u622a\u81f32025\u5e7412\u670821\u65e5\u80a1\u4e1c\u603b\u6237\u657072887\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000520","type":"yidong"},{"seq":673786727,"ctime":1767697701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673786727.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c\u6682\u4e0d\u8003\u8651\u6ce8\u5165\u51ef\u8fc5\u5149\u7535\u8d44\u4ea7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000520","type":"yidong"},{"seq":673527760,"ctime":1766674194,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673527760.shtml","title":"\u91cd\u62fe\u201c\u65e7\u7231\u201d \u51e4\u51f0\u822a\u8fd0\u201c\u95ea\u7535\u201d\u66f4\u8fed\u5ba1\u8ba1\u673a\u6784","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"wenmeng","stocks":"000520","type":"news"},{"seq":673486807,"ctime":1766578318,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673486807.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u516c\u53f8\u5c06\u4e8e2026\u5e741\u67089\u65e5\u53ec\u5f002026\u5e74\u7b2c\u4e00\u6b21\u4e34\u65f6\u80a1\u4e1c\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000520","type":"yidong"},{"seq":673360558,"ctime":1766144629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673360558.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u534e\u8fdc\u9646\u6e2f\u6301\u80a1\u6bd4\u4f8b\u4e0b\u964d\u81f35%\u4ee5\u4e0b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000520","type":"yidong"},{"seq":672925875,"ctime":1764745847,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672925875.shtml","title":"\u51e4\u51f0\u822a\u8fd0\u6536\u6d77\u4e8b\u7f5a\u5355\uff1a\u672a\u6309\u7167\u89c4\u5b9a\u7684\u822a\u8def\u6216\u822a\u884c\u89c4\u5219\u822a\u884c","source":"\u9f50\u9c81\u665a\u62a5","stocks":"000520","type":"news"},{"seq":672900893,"ctime":1764673746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672900893.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657075033\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000520","type":"yidong"},{"seq":55053749,"ctime":1764173037,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251127\/55053749.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000520","type":"notice"},{"seq":672688698,"ctime":1763971753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672688698.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u622a\u81f311\u670820\u65e5\u80a1\u4e1c\u603b\u6237\u657074317\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000520","type":"yidong"},{"seq":672488210,"ctime":1763112597,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672488210.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6e2f\u53e3\u822a\u8fd0\u6307\u6570\u6da81.92%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.1%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000520","type":"news"},{"seq":672460490,"ctime":1763030333,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672460490.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u622a\u81f311\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657078473\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000520","type":"yidong"},{"seq":672117975,"ctime":1761788085,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672117975.shtml","title":"\u6e2f\u53e3\u822a\u8fd0\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u62db\u5546\u8f6e\u8239\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000520","type":"news"},{"seq":54603985,"ctime":1761494850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251027\/54603985.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000520","type":"notice"},{"seq":671984922,"ctime":1761293112,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984922.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6e2f\u53e3\u822a\u8fd0\u6307\u6570\u6da81.10%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.78%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000520","type":"news"},{"seq":671949279,"ctime":1761188023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671949279.shtml","title":"\u822a\u8fd0\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u79e6\u6e2f\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000520","type":"news"},{"seq":671896487,"ctime":1761046747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671896487.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u622a\u81f310\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657081996\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000520","type":"yidong"},{"seq":671817441,"ctime":1760693969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817441.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u516c\u53f8\u8ba1\u5212\u8d2d\u7f6e\u5e72\u6563\u8d27\u8239\u8236","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000520","type":"yidong"},{"seq":671774669,"ctime":1760578927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671774669.shtml","title":"\u822a\u8fd0\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u6d77\u901a\u53d1\u5c55\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000520","type":"yidong"},{"seq":671638185,"ctime":1760094565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671638185.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u622a\u81f39\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657082367\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000520","type":"yidong"},{"seq":671434262,"ctime":1758807887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671434262.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u516c\u53f8\u6682\u672a\u53c2\u52a0\u6b66\u6c49\u8230\u7684\u7814\u53d1\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000520","type":"yidong"},{"seq":671353569,"ctime":1758620377,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671353569.shtml","title":"\u51e4\u51f0\u822a\u8fd0\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657083710\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000520","type":"yidong"},{"seq":671262338,"ctime":1758245715,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671262338.shtml","title":"\u6e2f\u53e3\u822a\u8fd0\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u5357\u4eac\u6e2f\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000520","type":"news"}]

2026-03-19,4.43,4.43,4.29,4.3100,219727,95801600,2.17;2026-03-18,4.47,4.49,4.39,4.4500,164398,72749500,1.62;2026-03-17,4.50,4.58,4.43,4.4300,236163,106403000,2.33;2026-03-16,4.41,4.55,4.40,4.5300,263391,118659300,2.60;2026-03-13,4.46,4.54,4.42,4.4400,217902,97440400,2.15;2026-03-12,4.38,4.58,4.36,4.4700,333661,148694200,3.30;2026-03-11,4.43,4.45,4.34,4.3900,281479,123217600,2.78;2026-03-10,4.41,4.55,4.41,4.4400,284794,127041000,2.81;2026-03-09,4.70,4.78,4.40,4.4300,496070,224564000,4.90;2026-03-06,4.45,4.67,4.40,4.6400,579819,264656600,5.73;2026-03-05,4.47,4.60,4.33,4.4400,781092,347246000,7.72;2026-03-04,4.91,4.91,4.61,4.6100,630732,292540300,6.23;2026-03-03,4.74,5.20,4.73,5.1200,1538002,771312500,15.20;2026-03-02,4.81,4.87,4.63,4.7300,713197,337365500,7.05;2026-02-27,4.60,4.65,4.58,4.6400,146112,67397100,1.44;2026-02-26,4.62,4.65,4.56,4.6000,156162,71786200,1.54;2026-02-25,4.57,4.72,4.57,4.6300,237760,110652100,2.35;2026-02-24,4.52,4.62,4.52,4.5800,173143,79322600,1.71;2026-02-13,4.56,4.58,4.46,4.4700,107351,48483700,1.06;2026-02-12,4.65,4.72,4.47,4.5500,184637,84947000,1.82;2026-02-11,4.58,4.68,4.57,4.6400,199932,92790300,1.98;2026-02-10,4.57,4.66,4.50,4.5900,234162,107058300,2.31;2026-02-09,4.43,4.60,4.43,4.5700,306789,138555200,3.03;2026-02-06,4.34,4.43,4.33,4.4300,132215,58103200,1.31;2026-02-05,4.34,4.41,4.34,4.3600,123230,53907500,1.22;2026-02-04,4.30,4.36,4.25,4.3600,151899,65526200,1.50;2026-02-03,4.31,4.34,4.20,4.3000,212717,90550100,2.10;2026-02-02,4.31,4.39,4.30,4.3100,153083,66451200,1.51;2026-01-30,4.36,4.43,4.33,4.3400,156254,68123800,1.54;2026-01-29,4.37,4.47,4.33,4.3900,169790,74637800,1.68;2026-01-28,4.47,4.51,4.37,4.3900,212290,93965200,2.10;2026-01-27,4.47,4.52,4.41,4.4400,160649,71474300,1.59;2026-01-26,4.60,4.62,4.48,4.5000,208382,94256800,2.06;2026-01-23,4.58,4.60,4.54,4.6000,176947,80959100,1.75;2026-01-22,4.57,4.60,4.55,4.5800,106691,48840600,1.05;2026-01-21,4.53,4.59,4.49,4.5700,148183,67497800,1.46;2026-01-20,4.56,4.57,4.48,4.5200,128703,58081100,1.27;2026-01-19,4.49,4.61,4.46,4.5600,154666,70378200,1.53;2026-01-16,4.57,4.58,4.50,4.5100,203636,92052400,2.01;2026-01-15,4.66,4.68,4.56,4.5800,229726,105592000,2.27;2026-01-14,4.75,4.76,4.65,4.6700,311952,146128600,3.08;2026-01-13,4.68,4.84,4.67,4.7100,404697,192250200,4.00;2026-01-12,4.68,4.70,4.64,4.6800,240865,112162500,2.38;2026-01-09,4.72,4.73,4.62,4.6800,198751,92730400,1.96;2026-01-08,4.60,4.75,4.59,4.6900,297110,139379200,2.94;2026-01-07,4.71,4.71,4.56,4.5800,301756,139339600,2.98;2026-01-06,4.71,4.72,4.66,4.7200,213488,100273500,2.11;2026-01-05,4.86,4.87,4.65,4.6700,355769,166887400,3.52;2025-12-31,4.92,4.93,4.80,4.8400,182089,88152100,1.80;2025-12-30,4.91,4.94,4.78,4.8900,248798,121013900,2.46;2025-12-29,5.07,5.10,4.93,4.9400,228534,113792200,2.26;2025-12-26,5.12,5.15,5.01,5.0700,253159,128334300,2.50;2025-12-25,5.11,5.15,5.03,5.1200,231709,118087200,2.29;2025-12-24,5.05,5.10,4.95,5.0600,195351,98580300,1.93;2025-12-23,5.25,5.32,5.03,5.0500,347947,177763600,3.44;2025-12-22,5.11,5.30,5.06,5.2700,510413,266408200,5.04;2025-12-19,4.81,5.22,4.75,5.1300,669257,339396600,6.61;2025-12-18,4.88,4.92,4.77,4.7700,165342,79798400,1.63;2025-12-17,4.76,4.92,4.66,4.8900,266759,127667100,2.64;2025-12-16,4.95,4.98,4.70,4.7800,251850,121141300,2.49;2025-12-15,4.96,5.02,4.81,4.9800,206144,101604800,2.04;2025-12-12,5.02,5.07,4.95,4.9900,199582,100012000,1.97;2025-12-11,5.08,5.14,5.01,5.0200,206820,104674600,2.04;2025-12-10,5.05,5.10,4.99,5.0800,223294,112840400,2.21;2025-12-09,5.12,5.15,5.00,5.0600,253528,128233900,2.50;2025-12-08,5.10,5.19,5.03,5.1300,345786,176948500,3.42;2025-12-05,5.01,5.08,4.97,5.0400,242583,121966300,2.40;2025-12-04,4.84,5.09,4.84,5.0400,518659,259265300,5.12;2025-12-03,4.95,4.99,4.85,4.8600,298965,146705200,2.95;2025-12-02,5.00,5.00,4.91,4.9500,248664,123230700,2.46;2025-12-01,4.94,5.08,4.92,5.0000,567980,284161200,5.61;2025-11-28,4.59,5.02,4.50,4.9400,784859,380638000,7.75;2025-11-27,4.49,4.69,4.44,4.5600,285051,130479100,2.82;2025-11-26,4.56,4.66,4.47,4.4800,365849,166663900,3.61;2025-11-25,4.44,4.52,4.39,4.4500,172973,76676400,1.71;2025-11-24,4.38,4.46,4.33,4.4300,188655,82732900,1.86;2025-11-21,4.59,4.64,4.35,4.3500,296948,132103100,2.93;2025-11-20,4.73,4.76,4.58,4.6100,209125,97337400,2.07;2025-11-19,4.92,4.92,4.69,4.7400,209338,99848200,2.07;2025-11-18,5.10,5.14,4.83,4.8700,355881,174559700,3.52;2025-11-17,5.21,5.28,5.04,5.1100,448272,230116500,4.43;2025-11-14,4.94,5.34,4.93,5.2100,735177,380678500,7.26;2025-11-13,4.95,4.97,4.90,4.9300,192747,94848300,1.90;2025-11-12,4.91,5.05,4.91,4.9500,282697,140595800,2.79;2025-11-11,4.92,5.04,4.92,4.9400,448685,222700800,4.43;2025-11-10,4.61,5.00,4.56,4.9000,784794,379233600,7.75;2025-11-07,4.59,4.66,4.59,4.6100,120422,55597900,1.19;2025-11-06,4.63,4.70,4.57,4.6100,226875,104937700,2.24;2025-11-05,4.45,4.63,4.43,4.6100,227995,104067800,2.25;2025-11-04,4.53,4.56,4.47,4.5000,166273,75105800,1.64;2025-11-03,4.50,4.55,4.50,4.5400,106147,48112800,1.05;2025-10-31,4.52,4.56,4.49,4.5200,128055,57903500,1.27;2025-10-30,4.51,4.61,4.50,4.5000,184225,84045500,1.82;2025-10-29,4.52,4.55,4.45,4.5200,135125,60713300,1.34;2025-10-28,4.52,4.60,4.52,4.5300,149945,68269200,1.48;2025-10-27,4.62,4.62,4.53,4.5400,201595,91916900,1.99;2025-10-24,4.73,4.73,4.62,4.6300,169300,78744700,1.67;2025-10-23,4.58,4.75,4.58,4.6900,320498,150205800,3.17;2025-10-22,4.72,4.73,4.59,4.6000,206215,95681000,2.04;2025-10-21,4.64,4.70,4.59,4.6800,238171,110887600,2.35;2025-10-20,4.43,4.76,4.43,4.6400,459809,212276500,4.54;2025-10-17,4.48,4.55,4.43,4.4600,171797,77114000,1.70;2025-10-16,4.46,4.56,4.45,4.5100,206282,92991000,2.04;2025-10-15,4.56,4.57,4.43,4.4600,221242,99030700,2.19;2025-10-14,4.52,4.68,4.51,4.6100,319351,146269900,3.16;2025-10-13,4.30,4.62,4.30,4.5400,258293,116039100,2.55;2025-10-10,4.41,4.48,4.40,4.4500,96679,43026200,0.96;2025-10-09,4.41,4.42,4.36,4.4000,106112,46493600,1.05;2025-09-30,4.46,4.47,4.39,4.4000,129415,57125200,1.28;2025-09-29,4.46,4.49,4.40,4.4400,126643,56149100,1.25;2025-09-26,4.54,4.54,4.47,4.4900,135935,61220400,1.34;2025-09-25,4.63,4.67,4.53,4.5400,250169,114503300,2.47;2025-09-24,4.63,4.85,4.55,4.6900,353670,166449900,3.49;2025-09-23,4.51,4.88,4.43,4.7000,511734,239860700,5.06;2025-09-22,4.63,4.63,4.50,4.5300,177103,80435000,1.75