[{"seq":675186904,"ctime":1773125710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675186904.shtml","title":"\u5170\u5dde\u9ec4\u6cb3\u6218\u7565\u89c4\u5212\u542f\u52a8\u4f1a\u5706\u6ee1\u53ec\u5f00","source":"\u5170\u5dde\u9ec4\u6cb3\u4f01\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f8","author":"\u5170\u5dde\u9ec4\u6cb3","stocks":"000929","type":"yidong"},{"seq":56547515,"ctime":1772640368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260305\/56547515.shtml","title":"*ST\u5170\u9ec4\uff1a\u5173\u4e8e\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e09\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000929","type":"notice"},{"seq":674765222,"ctime":1770888049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674765222.shtml","title":"*ST\u5170\u9ec4\u63a7\u80a1\u5b50\u516c\u53f8\u5170\u5dde\u5609\u917f\u4ea7\u80fd\u8f6c\u79fb \u6301\u7eed\u4f18\u5316\u6574\u4f53\u4ea7\u80fd\u5e03\u5c40","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000929","type":"news"},{"seq":674728855,"ctime":1770799548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674728855.shtml","title":"*ST\u5170\u9ec4\uff1a\u5c06\u63a7\u80a1\u5b50\u516c\u53f8\u5170\u5dde\u5609\u917f\u4ea7\u80fd\u8f6c\u79fb\u81f3\u5176\u4ed6\u751f\u4ea7\u57fa\u5730","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000929","type":"news"},{"seq":56187489,"ctime":1770739568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260211\/56187489.shtml","title":"*ST\u5170\u9ec4\uff1a\u5173\u4e8e\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e8c\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000929","type":"notice"},{"seq":674471665,"ctime":1769998156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674471665.shtml","title":"\u56db\u5927\u767d\u9152\u4e2d\u671f\u5206\u7ea2\u8d85425\u4ebf\u5143","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000929","type":"news"},{"seq":674382576,"ctime":1769605509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674382576.shtml","title":"\u897f\u5317\u5564\u9152\u738b\u5170\u5dde\u9ec4\u6cb3\u8c6a\u8d4c\u996e\u6599\u51fa\u201c\u6210\u679c\u201d\uff0c\u56db\u5b63\u5ea6\u8425\u6536\u5927\u589e\u5b9e\u73b0\u201c\u4fdd\u58f3\u201d","source":"\u8d22\u95fb","stocks":"000929","type":"news"},{"seq":674371795,"ctime":1769591361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674371795.shtml","title":"\u8425\u6536\u7ffb\u500d\u4ecd\u96be\u626d\u4e8f *ST\u5170\u9ec42025\u5e74\u9884\u8ba1\u518d\u5ea6\u4e8f\u635f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000929","type":"news"},{"seq":674356119,"ctime":1769559567,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674356119.shtml","title":"\u9000\u5e02\u201c\u524d\u591c\u201d\uff0c\u5170\u5dde\u9ec4\u6cb3\u7a81\u51fb\u589e\u957f\u6c42\u4fdd\u58f3","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000929","type":"news"},{"seq":55918903,"ctime":1769530043,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260128\/55918903.shtml","title":"*ST\u5170\u9ec4\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000929","type":"notice"},{"seq":55918901,"ctime":1769529968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260128\/55918901.shtml","title":"*ST\u5170\u9ec4\uff1a\u5173\u4e8e\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000929","type":"notice"},{"seq":674350007,"ctime":1769518494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674350007.shtml","title":"*ST\u5170\u9ec42025\u5e74\u4e1a\u7ee9\u9884\u544a\u91ca\u653e\u79ef\u6781\u4fe1\u53f7 \u6218\u7565\u8f6c\u578b\u6210\u6548\u521d\u663e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000929","type":"news"},{"seq":674342751,"ctime":1769509190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674342751.shtml","title":"*ST\u5170\u9ec4\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u8d1f\u503c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000929","type":"yidong"},{"seq":674264904,"ctime":1769161908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264904.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da82.41%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.58%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000929","type":"news"},{"seq":674075439,"ctime":1768554021,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674075439.shtml","title":"*ST\u5170\u9ec401\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000929","type":"yidong"},{"seq":674038182,"ctime":1768461742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674038182.shtml","title":"\u667a\u80fd\u9009\u80a1APP\u7adf\u73a9\u8d77\u4e86\u6cd5\u62cd \u63a5\u8fde\u62cd\u4e0bA\u80a1\u516c\u53f8\u80a1\u6743","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000929","type":"news"},{"seq":673944919,"ctime":1768217512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673944919.shtml","title":"\u5170\u5dde\u9ec4\u6cb3\u4f01\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5ea6\u7ba1\u7406\u4eba\u5458\u8ff0\u804c\u4f1a\u987a\u5229\u53ec\u5f00","source":"\u5170\u5dde\u9ec4\u6cb3\u4f01\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f8","author":"\u5170\u5dde\u9ec4\u6cb3","stocks":"000929","type":"yidong"},{"seq":673887547,"ctime":1767943406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673887547.shtml","title":"*ST\u5170\u9ec4\u4e3a\u63a7\u80a1\u5b50\u516c\u53f8\u63d0\u4f9b2000\u4e07\u5143\u62c5\u4fdd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000929","type":"news"},{"seq":673782139,"ctime":1767690033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673782139.shtml","title":"*ST\u5170\u9ec401\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000929","type":"yidong"},{"seq":673547621,"ctime":1766741378,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673547621.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-2.42%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.31%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000929","type":"news"},{"seq":673404510,"ctime":1766400459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673404510.shtml","title":"*ST\u5170\u9ec4\u62df\u53c2\u4e0e\u6052\u5174\u679c\u6c41\u7834\u4ea7\u91cd\u6574","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000929","type":"news"},{"seq":673316501,"ctime":1766052006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673316501.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u5564\u9152\u6982\u5ff5\u65b0\u589e\u7cbe\u917f\u9c9c\u5564\u3001\u77e5\u540d\u54c1\u724c\u3001\u5564\u9152\u539f\u6750\u6599\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"000929","type":"yidong"},{"seq":672813784,"ctime":1764316135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672813784.shtml","title":"*ST\u5170\u9ec4\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u679c\u6c41\u996e\u6599\u9879\u76ee\u8bd5\u751f\u4ea7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000929","type":"yidong"},{"seq":672421419,"ctime":1762921606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672421419.shtml","title":"\u4e09\u5b63\u62a5\u6570\u636e\u586b\u9519\uff01\u201c\u897f\u5317\u5564\u9152\u738b\u201d\u7d27\u6025\u66f4\u6b63","source":"\u6df1\u5733\u5546\u62a5","author":"\u5b81\u53ef\u575a","stocks":"000929","type":"news"},{"seq":54867783,"ctime":1762877250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251112\/54867783.shtml","title":"*ST\u5170\u9ec4\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000929","type":"notice"},{"seq":54867799,"ctime":1762877142,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251112\/54867799.shtml","title":"*ST\u5170\u9ec4\uff1a\u5173\u4e8e2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\u7684\u66f4\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000929","type":"notice"},{"seq":672409645,"ctime":1762873486,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672409645.shtml","title":"\u518d\u6295\u996e\u6599\u4e1a\u52a1\uff0c\u51ed\u7092\u80a1\u626d\u4e8f\u7684*ST\u5170\u9ec4\u9000\u5e02\u9690\u5fe7\u4ecd\u5728","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":"000929","type":"news"},{"seq":672408802,"ctime":1762867993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672408802.shtml","title":"\u9000\u5e02\u4fdd\u536b\u6218\uff01\u5170\u5dde\u9ec4\u6cb3\u60f3\u9760\u679c\u996e\u201c\u81ea\u6551\u201d\uff0c6500\u4e07\u9879\u76ee\u8d44\u91d1\u4ece\u4f55\u800c\u6765\uff1f","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"000929","type":"news"},{"seq":672364185,"ctime":1762769967,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672364185.shtml","title":"*ST\u5170\u9ec4\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u62df\u6295\u8d44\u679c\u6c41\u996e\u6599\u9879\u76ee\u4e0d\u8d856500\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000929","type":"yidong"},{"seq":54671937,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54671937.shtml","title":"*ST\u5170\u9ec4\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000929","type":"notice"},{"seq":672106765,"ctime":1761742703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672106765.shtml","title":"*ST\u5170\u9ec42025\u5e74\u4e09\u5b63\u62a5\uff1a\u8425\u6536\u51c0\u5229\u53cc\u589e\uff0c\u4e3b\u4e1a\u8f6c\u578b\u663e\u6210\u6548\uff0c\u51c0\u5229\u6da6\u589e\u5e45\u8d85128%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000929","type":"news"},{"seq":672101756,"ctime":1761738396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672101756.shtml","title":"\u5f3a\u5316\u7ebf\u4e0a\u6e20\u9053\u62d3\u5c55 *ST\u5170\u9ec4\u524d\u4e09\u5b63\u5ea6\u5f52\u6bcd\u51c0\u5229\u63d0\u5347128.25%","source":"\u5317\u4eac\u5546\u62a5","stocks":"000929","type":"news"},{"seq":671985209,"ctime":1761293587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985209.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da80.82%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000929","type":"news"}]

2026-03-19,10.35,10.43,10.17,10.2400,27968,28861300,1.51;2026-03-18,10.32,10.57,10.26,10.5000,23256,24273800,1.25;2026-03-17,10.35,10.65,10.26,10.3800,40518,42191000,2.18;2026-03-16,10.36,10.44,9.94,10.2400,38722,39715600,2.08;2026-03-13,10.26,10.55,10.26,10.4600,30336,31652300,1.63;2026-03-12,10.36,10.59,10.23,10.2900,21405,22219900,1.15;2026-03-11,10.36,10.44,10.25,10.3600,17715,18322600,0.95;2026-03-10,10.29,10.39,10.15,10.3600,20453,21005900,1.10;2026-03-09,10.19,10.19,9.98,10.1800,28401,28592000,1.53;2026-03-06,10.18,10.36,10.16,10.3000,15459,15892400,0.83;2026-03-05,10.23,10.29,10.12,10.2200,18942,19330900,1.02;2026-03-04,9.90,10.25,9.86,10.1200,21852,22037800,1.18;2026-03-03,10.45,10.62,9.91,10.0300,38054,38842500,2.05;2026-03-02,10.55,10.89,10.39,10.4200,47645,50681200,2.56;2026-02-27,10.44,10.67,10.35,10.6500,24243,25553800,1.31;2026-02-26,10.29,10.47,10.20,10.4000,20944,21660500,1.13;2026-02-25,10.37,10.38,10.25,10.2900,20404,21012600,1.10;2026-02-24,10.20,10.44,10.20,10.3900,32887,33929200,1.77;2026-02-13,9.92,10.25,9.92,10.1100,25597,25865800,1.38;2026-02-12,10.05,10.11,9.92,9.9400,23588,23619200,1.27;2026-02-11,9.97,10.21,9.85,10.0000,33549,33610500,1.81;2026-02-10,10.01,10.02,9.90,9.9600,18051,17937500,0.97;2026-02-09,9.93,10.02,9.85,9.9900,19161,19042700,1.03;2026-02-06,9.85,9.94,9.78,9.9000,19397,19127200,1.04;2026-02-05,9.87,9.94,9.82,9.8600,21621,21342500,1.16;2026-02-04,10.07,10.15,9.89,9.9400,23109,23047100,1.24;2026-02-03,9.87,10.09,9.80,10.0800,37729,37600400,2.03;2026-02-02,9.95,10.10,9.72,9.7500,38056,37624900,2.05;2026-01-30,9.81,10.15,9.61,10.0000,38792,37921400,2.09;2026-01-29,9.90,10.03,9.80,9.9000,48899,48520100,2.63;2026-01-28,9.94,10.13,9.64,10.0000,92122,90723800,4.96;2026-01-27,10.10,10.44,10.10,10.1400,63271,64683900,3.41;2026-01-26,10.97,10.97,10.41,10.4100,63436,66447800,3.42;2026-01-23,10.68,11.17,10.54,10.9600,49360,54081600,2.66;2026-01-22,10.52,10.71,10.40,10.6700,43473,45837500,2.34;2026-01-21,10.24,10.66,10.16,10.6000,49350,51738100,2.66;2026-01-20,10.46,10.63,10.11,10.2500,64656,66995400,3.48;2026-01-19,10.42,10.70,10.27,10.5600,85724,90195500,4.61;2026-01-16,9.72,10.20,9.72,10.2000,72232,73183700,3.89;2026-01-15,9.62,9.87,9.56,9.7100,31712,30788900,1.71;2026-01-14,9.60,9.77,9.47,9.5500,37924,36483100,2.04;2026-01-13,9.51,9.75,9.44,9.6000,41221,39689200,2.22;2026-01-12,9.67,9.77,9.40,9.5000,46901,44689100,2.52;2026-01-09,9.80,9.88,9.60,9.7000,41430,40240300,2.23;2026-01-08,9.80,9.90,9.49,9.7100,68541,66506000,3.69;2026-01-07,9.96,9.96,9.60,9.8500,118375,116207500,6.37;2026-01-06,9.10,9.49,9.10,9.4900,25265,23683000,1.36;2026-01-05,8.89,9.20,8.89,9.0400,41561,37690900,2.24;2025-12-31,8.88,8.90,8.77,8.8100,20021,17663600,1.08;2025-12-30,8.93,8.97,8.80,8.9000,17305,15387100,0.93;2025-12-29,9.06,9.06,8.92,8.9300,14750,13225000,0.79;2025-12-26,8.98,9.09,8.98,8.9900,20129,18161400,1.08;2025-12-25,9.08,9.16,8.97,9.0400,27108,24518200,1.46;2025-12-24,8.82,9.05,8.81,9.0200,24613,22100700,1.32;2025-12-23,9.13,9.21,8.78,8.8500,31871,28536200,1.72;2025-12-22,8.66,9.14,8.66,8.9600,47758,42701400,2.57;2025-12-19,8.65,8.84,8.59,8.7000,38329,33341100,2.06;2025-12-18,8.51,8.74,8.48,8.6900,25454,22027100,1.37;2025-12-17,8.48,8.55,8.36,8.5200,19020,16055300,1.02;2025-12-16,8.72,8.78,8.43,8.4800,25188,21552000,1.36;2025-12-15,8.50,8.79,8.46,8.7200,41239,35687600,2.22;2025-12-12,8.62,8.70,8.51,8.5200,26771,23035900,1.44;2025-12-11,8.63,8.76,8.62,8.6200,36346,31588000,1.96;2025-12-10,8.50,8.69,8.50,8.6000,27236,23432500,1.47;2025-12-09,8.51,8.58,8.41,8.5700,19963,16969600,1.07;2025-12-08,8.50,8.55,8.45,8.4700,24788,21056700,1.33;2025-12-05,8.39,8.54,8.37,8.4400,34651,29344200,1.87;2025-12-04,8.35,8.50,8.32,8.3900,13338,11197900,0.72;2025-12-03,8.36,8.45,8.28,8.4000,20784,17366700,1.12;2025-12-02,8.43,8.49,8.35,8.4200,19176,16177000,1.03;2025-12-01,8.60,8.68,8.43,8.4600,16120,13722000,0.87;2025-11-28,8.38,8.55,8.33,8.5400,26734,22544200,1.44;2025-11-27,8.40,8.47,8.36,8.3800,12660,10633100,0.68;2025-11-26,8.53,8.55,8.38,8.3900,14139,11920300,0.76;2025-11-25,8.41,8.65,8.40,8.4900,14109,12038100,0.76;2025-11-24,8.30,8.50,8.30,8.4600,20316,17089700,1.09;2025-11-21,8.47,8.54,8.22,8.3000,27836,23202600,1.50;2025-11-20,8.58,8.65,8.48,8.5000,16461,14092300,0.89;2025-11-19,8.75,8.83,8.56,8.5700,24618,21328300,1.33;2025-11-18,8.90,8.90,8.73,8.7600,15774,13868000,0.85;2025-11-17,8.83,9.03,8.78,8.8700,30601,27244800,1.65;2025-11-14,8.79,8.90,8.75,8.8300,25609,22583600,1.38;2025-11-13,8.92,8.92,8.70,8.8300,42510,37413400,2.29;2025-11-12,8.75,9.10,8.68,8.9200,43820,38931300,2.36;2025-11-11,8.64,8.77,8.55,8.7200,35224,30499300,1.90;2025-11-10,8.69,8.71,8.32,8.6400,46405,39492400,2.50;2025-11-07,8.86,8.87,8.56,8.6300,30389,26383600,1.64;2025-11-06,8.91,8.95,8.79,8.7900,25522,22527600,1.37;2025-11-05,8.80,8.95,8.74,8.8800,24573,21804000,1.32;2025-11-04,8.78,9.06,8.77,8.8600,30146,26808400,1.62;2025-11-03,8.72,8.85,8.70,8.8000,27546,24128500,1.48;2025-10-31,8.79,8.83,8.62,8.7300,32430,28296400,1.75;2025-10-30,9.14,9.22,8.71,8.7500,54846,48760700,2.95;2025-10-29,9.27,9.42,8.95,9.1700,46891,43070100,2.52;2025-10-28,8.96,9.25,8.88,9.1700,46353,42032400,2.50;2025-10-27,8.65,8.97,8.64,8.9100,44819,39683700,2.41;2025-10-24,8.68,8.69,8.52,8.6200,27127,23312500,1.46;2025-10-23,8.35,8.68,8.35,8.6300,38582,33128600,2.08;2025-10-22,8.17,8.50,8.15,8.3800,26396,21887600,1.42;2025-10-21,8.17,8.24,8.11,8.1900,22089,18046400,1.19;2025-10-20,8.18,8.24,8.10,8.1400,13546,11068400,0.73;2025-10-17,8.08,8.24,8.08,8.1000,14539,11857600,0.78;2025-10-16,8.14,8.20,8.10,8.1100,7887,6425200,0.42;2025-10-15,8.11,8.18,8.03,8.1400,13956,11326500,0.75;2025-10-14,8.29,8.29,8.07,8.1200,24466,19906100,1.32;2025-10-13,8.22,8.28,8.15,8.2300,18732,15375200,1.01;2025-10-10,8.30,8.47,8.21,8.3600,24470,20415400,1.32;2025-10-09,8.50,8.62,8.23,8.3000,29738,25059800,1.60;2025-09-30,8.36,8.61,8.30,8.5500,32673,27807200,1.76;2025-09-29,8.09,8.39,8.02,8.3000,33679,27897100,1.81;2025-09-26,7.93,8.13,7.85,8.0200,16761,13406700,0.90;2025-09-25,7.98,7.99,7.86,7.9200,29328,23257800,1.58;2025-09-24,7.91,8.01,7.85,7.9600,21139,16805300,1.14;2025-09-23,8.02,8.05,7.75,7.9200,22363,17540100,1.20;2025-09-22,8.03,8.17,7.96,8.0000,25433,20430100,1.37