[{"seq":675321502,"ctime":1773651606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675321502.shtml","title":"*ST\u6625\u592903\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600381,"type":"yidong"},{"seq":675044716,"ctime":1772528404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675044716.shtml","title":"*ST\u6625\u592903\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600381,"type":"yidong"},{"seq":674946964,"ctime":1772108379,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674946964.shtml","title":"\u542c\u82b1\u9152\u6bcd\u516c\u53f8*ST\u6625\u5929\u5ef6\u671f\u56de\u590d\u76d1\u7ba1\u51fd\uff0c\u4fdd\u58f3\u4e4b\u6218\u751f\u60ac\u5ff5","source":"\u56fd\u9645\u91d1\u878d\u62a5","author":"\u6c34\u8299\u84c9","stocks":600381,"type":"news"},{"seq":56231545,"ctime":1770912368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260213\/56231545.shtml","title":"*ST\u6625\u5929\uff1a\u9752\u6d77\u6625\u5929\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e8c\u6b21\u98ce\u9669\u63d0\u793a\u6027\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600381,"type":"notice"},{"seq":674696178,"ctime":1770714004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674696178.shtml","title":"*ST\u6625\u592902\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600381,"type":"yidong"},{"seq":674659616,"ctime":1770627605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674659616.shtml","title":"*ST\u6625\u592902\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600381,"type":"yidong"},{"seq":674613550,"ctime":1770368404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674613550.shtml","title":"*ST\u6625\u592902\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600381,"type":"yidong"},{"seq":674526058,"ctime":1770124127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674526058.shtml","title":"\u80a1\u4ef7\u201c\u4e5d\u8fde\u9634\u201d\uff0c\u5e02\u503c\u4e0d\u8db320\u4ebf\u5143\uff01600381\uff0c\u8fce\u6765\u201c\u5012\u6625\u5bd2\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u8bb8\u7acb\u5a77","stocks":600381,"type":"news"},{"seq":674497276,"ctime":1770052411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674497276.shtml","title":"\u8d22\u52a1\u6307\u6807\u201c\u4eae\u7ea2\u706f\u201d\u591a\u53ea*ST\u80a1\u9762\u4e34\u9000\u5e02","source":"\u8bc1\u5238\u65e5\u62a5","stocks":600381,"type":"news"},{"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":600381,"type":"news"},{"seq":674465503,"ctime":1769980518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674465503.shtml","title":"\u591a\u91cd\u98ce\u9669\u9ad8\u60ac \u4e00\u6279*ST\u516c\u53f8\u62c9\u54cd\u9000\u5e02\u98ce\u9669\u201c\u8b66\u62a5\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600381,"type":"news"},{"seq":674431633,"ctime":1769758779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674431633.shtml","title":"\u5e38\u6001\u5316\u51fa\u6e05\u8fdb\u884c\u65f6 \u56fd\u4e2d\u6c34\u52a1\u3001\u5965\u7279\u8fc5\u3001\u542f\u8fea\u73af\u5883\u540c\u65e5\u9884\u544a\u9000\u5e02\u98ce\u9669","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":600381,"type":"news"},{"seq":55972643,"ctime":1769702768,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/55972643.shtml","title":"*ST\u6625\u5929\uff1a\u9752\u6d77\u6625\u5929\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600381,"type":"notice"},{"seq":674409837,"ctime":1769686864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674409837.shtml","title":"\u9000\u5e02\u98ce\u9669\u9ad8\u60ac\uff01\u8fde\u7eed5\u5e74\u4e8f\u635f\u540e\u9752\u6d77\u6625\u5929\u518d\u66dd\u4e1a\u7ee9\u9884\u4e8f","source":"\u65b0\u4eac\u62a5","stocks":600381,"type":"news"},{"seq":674401870,"ctime":1769674682,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674401870.shtml","title":"\u5356\u542c\u82b1\u9152\u7684\u9752\u6d77\u6625\u5929\u79f0\u6536\u5165\u8fbe\u6807\u4e86 \u5ba1\u8ba1\u65b9\u5c1a\u672a\u660e\u786e\u610f\u89c1","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600381,"type":"news"},{"seq":55949239,"ctime":1769616443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260129\/55949239.shtml","title":"*ST\u6625\u5929\uff1a\u9752\u6d77\u6625\u59292025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u66a8\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600381,"type":"notice"},{"seq":674382294,"ctime":1769605240,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674382294.shtml","title":"*ST\u6625\u5929\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f4400\u4e07\u5143\u81f35950\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600381,"type":"yidong"},{"seq":674305326,"ctime":1769414884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674305326.shtml","title":"\u4e1a\u7ee9\u9884\u544a\u600e\u4e48\u770b\uff1f\u8fd9\u4e9b\u9000\u5e02\u98ce\u9669\u63d0\u793a\u522b\u5ffd\u89c6","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600381,"type":"news"},{"seq":674119519,"ctime":1768810220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674119519.shtml","title":"*ST\u6625\u5929\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651585.25\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600381,"type":"yidong"},{"seq":674073455,"ctime":1768551015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073455.shtml","title":"*ST\u6625\u5929\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652023.08\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600381,"type":"yidong"},{"seq":674041665,"ctime":1768467605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674041665.shtml","title":"*ST\u6625\u592901\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600381,"type":"yidong"},{"seq":674008113,"ctime":1768381204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674008113.shtml","title":"*ST\u6625\u592901\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600381,"type":"yidong"},{"seq":672896691,"ctime":1764666003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672896691.shtml","title":"*ST\u6625\u592912\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600381,"type":"yidong"},{"seq":672315315,"ctime":1762480299,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672315315.shtml","title":"\u767d\u9152\u4e24\u8f6e\u5468\u671f\u5168\u626b\u63cf\uff1a\u884c\u4e1a\u5bb6\u5e95\u66f4\u539a \u5934\u90e8\u6297\u8dcc\u80fd\u529b\u66f4\u5f3a","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600381,"type":"news"},{"seq":671985148,"ctime":1761293445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985148.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u98df\u54c1\u52a0\u5de5\u5236\u9020\u6307\u6570\u6da81.02%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.86%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600381,"type":"news"},{"seq":671957886,"ctime":1761216122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671957886.shtml","title":"*ST\u666f\u5cf0\uff1a\u63a7\u80a1\u80a1\u4e1c\u53f6\u6e58\u6b66\u5148\u751f\u90e8\u5206\u80a1\u4efd\u89e3\u9664\u53f8\u6cd5\u51bb\u7ed3\u53ca\u8f6e\u5019\u51bb\u7ed3\u751f\u6548","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600381,"type":"yidong"},{"seq":671903603,"ctime":1761051628,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671903603.shtml","title":"\u4ece300\u4ebf\u201c\u5927\u997c\u201d\u52303\u4ebf\u201c\u96be\u5173\u201d\uff0c*ST\u6625\u5929\u4ecd\u9677\u9000\u5e02\u98ce\u9669","source":"\u56fd\u9645\u91d1\u878d\u62a5","author":"\u6c34\u8299\u84c9","stocks":600381,"type":"news"},{"seq":54533541,"ctime":1760976450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251021\/54533541.shtml","title":"*ST\u6625\u5929\uff1a\u9752\u6d77\u6625\u59292025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600381,"type":"notice"},{"seq":671855758,"ctime":1760950805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671855758.shtml","title":"*ST\u6625\u592910\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600381,"type":"yidong"},{"seq":671782200,"ctime":1760605203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671782200.shtml","title":"*ST\u6625\u592910\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600381,"type":"yidong"},{"seq":671273355,"ctime":1758274922,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273355.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u98df\u54c1\u52a0\u5de5\u5236\u9020\u6307\u6570\u8dcc-1.90%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.59%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600381,"type":"yidong"}]

2026-03-19,3.17,3.17,3.17,3.1700,19312,6122000,0.33;2026-03-18,2.94,3.02,2.88,3.0200,119977,35882000,2.04;2026-03-17,2.80,2.88,2.78,2.8800,49535,14160900,0.84;2026-03-16,2.48,2.74,2.48,2.7400,112470,30213900,1.92;2026-03-13,2.74,2.74,2.61,2.6100,49727,13017300,0.85;2026-03-12,2.85,2.86,2.72,2.7500,95707,26470200,1.63;2026-03-11,2.84,2.95,2.81,2.8600,75684,21801400,1.29;2026-03-10,2.88,2.93,2.82,2.8300,50186,14353900,0.85;2026-03-09,2.99,2.99,2.83,2.8600,65856,18872800,1.12;2026-03-06,2.98,3.01,2.93,2.9800,36247,10775400,0.62;2026-03-05,2.89,3.05,2.88,3.0000,61126,18292100,1.04;2026-03-04,2.87,3.03,2.87,2.9000,61763,18039300,1.05;2026-03-03,2.85,3.02,2.84,3.0200,34691,10402800,0.59;2026-03-02,2.96,2.96,2.85,2.8800,73650,21361800,1.25;2026-02-27,3.08,3.11,2.99,3.0000,57762,17538000,0.98;2026-02-26,3.18,3.18,3.06,3.0600,56301,17400600,0.96;2026-02-25,3.12,3.19,3.12,3.1700,53641,16946000,0.91;2026-02-24,3.08,3.17,3.07,3.1200,65139,20285400,1.11;2026-02-13,3.14,3.14,2.99,3.0200,71762,21909800,1.22;2026-02-12,3.15,3.26,3.11,3.1400,76180,24133700,1.30;2026-02-11,3.25,3.41,3.14,3.2100,154175,50153100,2.63;2026-02-10,3.12,3.30,3.06,3.3000,194642,62417000,3.32;2026-02-09,3.14,3.14,3.14,3.1400,5560,1745900,0.09;2026-02-06,2.81,2.99,2.81,2.9900,124270,35569000,2.12;2026-02-05,2.85,2.85,2.85,2.8500,13461,3836400,0.23;2026-02-04,3.00,3.00,3.00,3.0000,30963,9288900,0.53;2026-02-03,3.16,3.30,3.16,3.1600,130023,41145900,2.21;2026-02-02,3.33,3.33,3.33,3.3300,16108,5364000,0.27;2026-01-30,3.51,3.51,3.51,3.5100,15163,5322200,0.26;2026-01-29,3.69,3.69,3.69,3.6900,29350,10830200,0.50;2026-01-28,3.98,3.99,3.84,3.8800,58347,22791100,0.99;2026-01-27,4.04,4.07,3.85,4.0000,72591,28754100,1.24;2026-01-26,4.23,4.23,3.99,4.0100,130172,52312700,2.22;2026-01-23,4.24,4.31,4.20,4.2000,82915,35164100,1.41;2026-01-22,4.33,4.41,4.19,4.2600,121576,52121400,2.07;2026-01-21,4.13,4.33,4.10,4.3200,147864,62796100,2.52;2026-01-20,4.15,4.15,4.03,4.1200,54752,22373100,0.93;2026-01-19,4.15,4.21,4.09,4.1600,71573,29629800,1.22;2026-01-16,4.21,4.27,4.07,4.1600,155968,64375500,2.66;2026-01-15,4.12,4.28,4.09,4.2800,124348,52670800,2.12;2026-01-14,4.00,4.08,3.95,4.0800,83126,33748600,1.42;2026-01-13,3.87,4.02,3.87,3.8900,80121,31635100,1.36;2026-01-12,3.95,3.99,3.83,3.9300,99256,38749100,1.69;2026-01-09,3.85,4.04,3.85,3.9600,91539,36130100,1.56;2026-01-08,4.26,4.26,4.05,4.0500,99985,40992000,1.70;2026-01-07,4.25,4.31,4.25,4.2600,49506,21195700,0.84;2026-01-06,4.30,4.35,4.23,4.2500,56955,24368200,0.97;2026-01-05,4.38,4.41,4.25,4.3300,43301,18716800,0.74;2025-12-31,4.38,4.53,4.37,4.4300,66607,29719900,1.13;2025-12-30,4.19,4.39,4.19,4.3900,59920,25752000,1.02;2025-12-29,4.29,4.31,4.21,4.2100,32488,13772200,0.55;2025-12-26,4.26,4.38,4.17,4.3100,64750,27676900,1.10;2025-12-25,4.23,4.25,4.17,4.2400,35891,15134200,0.61;2025-12-24,4.31,4.35,4.18,4.2200,70090,29684400,1.19;2025-12-23,4.41,4.42,4.34,4.3500,23372,10237700,0.40;2025-12-22,4.43,4.45,4.39,4.4000,28413,12543700,0.48;2025-12-19,4.33,4.48,4.31,4.4300,47043,20684700,0.80;2025-12-18,4.33,4.35,4.30,4.3300,21132,9149600,0.36;2025-12-17,4.33,4.35,4.26,4.3400,25206,10852400,0.43;2025-12-16,4.47,4.47,4.28,4.3000,41996,18201500,0.72;2025-12-15,4.50,4.58,4.45,4.4500,41973,18911100,0.71;2025-12-12,4.42,4.49,4.37,4.4500,39609,17570500,0.67;2025-12-11,4.54,4.56,4.41,4.4400,50117,22281100,0.85;2025-12-10,4.57,4.58,4.45,4.5300,36570,16527500,0.62;2025-12-09,4.63,4.67,4.57,4.5900,38345,17716600,0.65;2025-12-08,4.70,4.72,4.63,4.6500,49186,22962400,0.84;2025-12-05,4.70,4.74,4.61,4.6800,57682,26972700,0.98;2025-12-04,4.84,4.87,4.64,4.6800,111477,52623400,1.90;2025-12-03,4.88,4.88,4.82,4.8800,69716,33993100,1.19;2025-12-02,4.65,4.65,4.65,4.6500,26938,12526200,0.46;2025-12-01,4.50,4.50,4.41,4.4300,44882,19958300,0.76;2025-11-28,4.48,4.54,4.44,4.5300,30886,13854800,0.53;2025-11-27,4.51,4.53,4.42,4.4400,36880,16429200,0.63;2025-11-26,4.62,4.62,4.50,4.5000,36490,16631900,0.62;2025-11-25,4.55,4.63,4.54,4.5900,36848,16931300,0.63;2025-11-24,4.52,4.55,4.40,4.5200,48064,21478200,0.82;2025-11-21,4.54,4.73,4.51,4.5300,74362,34265300,1.27;2025-11-20,4.65,4.67,4.50,4.5200,54492,24833300,0.93;2025-11-19,4.63,4.69,4.61,4.6400,29400,13668100,0.50;2025-11-18,4.67,4.67,4.60,4.6300,36316,16809000,0.62;2025-11-17,4.73,4.73,4.62,4.6800,45756,21319600,0.78;2025-11-14,4.80,4.82,4.72,4.7200,62784,29938400,1.07;2025-11-13,4.75,4.83,4.74,4.8100,38283,18331100,0.65;2025-11-12,4.81,4.86,4.73,4.7600,54171,25907000,0.92;2025-11-11,4.76,4.92,4.76,4.8400,74400,36160700,1.27;2025-11-10,4.78,4.80,4.74,4.7600,38785,18469800,0.66;2025-11-07,4.81,4.83,4.74,4.7800,44428,21239200,0.76;2025-11-06,4.86,4.86,4.74,4.8200,67182,32088600,1.14;2025-11-05,4.88,4.88,4.79,4.8400,43483,21006900,0.74;2025-11-04,4.87,5.00,4.82,4.8600,74825,36614300,1.27;2025-11-03,4.88,4.89,4.79,4.8800,72483,35080600,1.23;2025-10-31,4.73,4.92,4.71,4.8800,137251,66691000,2.34;2025-10-30,4.66,4.79,4.66,4.6900,121936,57657800,2.08;2025-10-29,4.68,4.68,4.58,4.6200,160863,74493000,2.74;2025-10-28,4.79,5.04,4.79,4.8100,299833,145120100,5.11;2025-10-27,5.04,5.04,5.04,5.0400,41131,20730000,0.70;2025-10-24,5.64,5.84,5.30,5.3000,200896,112655900,3.42;2025-10-23,5.56,5.65,5.40,5.5800,146264,80837000,2.49;2025-10-22,5.26,5.45,5.25,5.4500,97142,52642100,1.65;2025-10-21,5.19,5.30,5.06,5.1900,213348,110078900,3.63;2025-10-20,5.02,5.21,5.00,5.2100,147501,76248000,2.51;2025-10-17,4.98,5.12,4.92,4.9600,148565,74696700,2.53;2025-10-16,4.67,4.88,4.65,4.8800,89577,43380400,1.53;2025-10-15,4.66,4.68,4.60,4.6500,29089,13456600,0.50;2025-10-14,4.62,4.75,4.60,4.6500,50065,23355000,0.85;2025-10-13,4.74,4.74,4.58,4.6000,100059,46422300,1.70;2025-10-10,4.75,4.88,4.72,4.8200,68165,32583300,1.16;2025-10-09,4.97,5.02,4.70,4.7500,72743,35407700,1.24;2025-09-30,4.93,5.01,4.90,4.9100,45971,22781500,0.78;2025-09-29,4.93,4.97,4.87,4.9100,49847,24532500,0.85;2025-09-26,5.08,5.08,4.86,4.9100,82733,40958800,1.41;2025-09-25,5.17,5.17,5.04,5.0500,66963,34123400,1.14;2025-09-24,5.04,5.22,5.04,5.1900,83232,42891700,1.42;2025-09-23,5.00,5.09,4.92,5.0700,74044,37073000,1.26;2025-09-22,4.95,5.04,4.82,5.0200,70091,34795600,1.19