[{"seq":675324136,"ctime":1773656167,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675324136.shtml","title":"\u56fd\u9645\u6cb9\u4ef7\u91cd\u8fd4100\u7f8e\u5143\uff01\u6cb9\u6c14\u3001\u7164\u70ad\u677f\u5757\u5374\u96c6\u4f53\u56de\u8c03\uff0c\u540e\u5e02\u884c\u60c5\u600e\u4e48\u770b\uff1f","source":"\u91d1\u878d\u6295\u8d44\u62a5","stocks":600397,"type":"news"},{"seq":675236962,"ctime":1773277667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675236962.shtml","title":"03\u670811\u65e5\u52a8\u529b\u7164756.25\u5143\/\u5428 20\u5929\u4e0a\u6da84.96%","source":"\u751f\u610f\u793e","stocks":600397,"type":"news"},{"seq":675120341,"ctime":1772783624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675120341.shtml","title":"\u6c5f\u94a8\u88c5\u590703\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600397,"type":"yidong"},{"seq":674978873,"ctime":1772203728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674978873.shtml","title":"7\u59295\u677f\uff01\u516c\u53f8\u6f84\u6e05\uff1a\u65e0\u6ce8\u5165\u77ff\u5c71\u8d44\u4ea7\u5b89\u6392","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u6b27\u9633\u6625\u9999","stocks":600397,"type":"news"},{"seq":674967010,"ctime":1772177127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674967010.shtml","title":"A\u80a12\u6708\u6536\u5b98\uff014\u53ea\u4e2a\u80a1\u7ffb\u500d\uff0c\u8c6b\u80fd\u63a7\u80a1\u767b\u9876","source":"\u8d22\u95fb","stocks":600397,"type":"news"},{"seq":674963151,"ctime":1772162397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674963151.shtml","title":"\u505c\u4ea7\u7164\u77ff\u589e\u52a0\uff0c\u7164\u70ad\u6307\u6570\u518d\u5ea6\u8d70\u5f3a \u6c5f\u94a8\u88c5\u5907\u3001\u4e91\u7ef4\u80a1\u4efd\u6da8\u505c","source":"\u8d22\u95fb","stocks":600397,"type":"news"},{"seq":674955907,"ctime":1772152302,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674955907.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u79ef\u6781\u63a8\u8fdb\u5e76\u8d2d\u91cd\u7ec4","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":600397,"type":"news"},{"seq":674950866,"ctime":1772116453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674950866.shtml","title":"\u6c5f\u94a8\u88c5\u5907\u94a8\u4e1a\u201c\u6025\u8f6c\u8eab\u201d\uff1a\u5f03\u7164\u672a\u7a33\u53c8\u62bc\u6ce8\u8d8518\u4ebf\u5143\u5e76\u8d2d\uff0c\u4e1a\u7ee9\u5c06\u8fce\u56db\u8fde\u4e8f\u80a1\u4ef7\u5374\u521b\u65b0\u9ad8","source":"\u65f6\u4ee3\u5468\u62a5","stocks":600397,"type":"news"},{"seq":674904648,"ctime":1772013786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674904648.shtml","title":"\u6c5f\u94a8\u88c5\u5907\uff1a\u516c\u53f8\u7b79\u52122026\u5e74\u5ea6\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884cA\u80a1\u80a1\u7968","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600397,"type":"news"},{"seq":674902733,"ctime":1772010030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674902733.shtml","title":"\u6c5f\u94a8\u88c5\u590702\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600397,"type":"yidong"},{"seq":674867398,"ctime":1771923633,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674867398.shtml","title":"\u6c5f\u94a8\u88c5\u590702\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600397,"type":"yidong"},{"seq":674858769,"ctime":1771902274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674858769.shtml","title":"\u6625\u8282\u524d\u53bb\u5e93\u5b58\u8d85\u9884\u671f \u7164\u70ad\u677f\u5757\u6da8\u5e45\u5c45\u524d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600397,"type":"news"},{"seq":674764506,"ctime":1770886815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674764506.shtml","title":"\u6c5f\u94a8\u88c5\u590702\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600397,"type":"yidong"},{"seq":674764344,"ctime":1770886775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674764344.shtml","title":"\u6c5f\u94a8\u88c5\u5907\uff1a\u7b79\u52122026\u5e74\u5ea6\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884cA\u80a1\u80a1\u7968\u4e8b\u9879","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600397,"type":"news"},{"seq":674759959,"ctime":1770878403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674759959.shtml","title":"\u6c5f\u94a8\u88c5\u5907\u62df\u5b9a\u589e\u52df\u8d44\u4e0d\u8d8518.82\u4ebf\u5143\u6536\u8d2d\u6c5f\u786c\u516c\u53f8\u7b49 \u80a1\u4ef7\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600397,"type":"news"},{"seq":674747523,"ctime":1770854323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674747523.shtml","title":"A\u80a1\u5b9a\u589e\u4e00\u89c8\uff1a15\u5bb6\u516c\u53f8\u62ab\u9732\u5b9a\u589e\u8fdb\u5c55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600397,"type":"news"},{"seq":674736219,"ctime":1770809052,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674736219.shtml","title":"\u6c5f\u94a8\u88c5\u5907\uff1a\u62df\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884cA\u80a1\u80a1\u7968\u6536\u8d2d\u6c5f\u897f\u6c5f\u94a8\u63a7\u80a1\u53d1\u5c55\u6709\u9650\u516c\u53f8\u6301\u6709\u7684\u6c5f\u897f\u6c5f\u94a8\u786c\u8d28\u5408\u91d1\u6709\u9650\u516c\u53f8\u3001\u8d63\u5dde\u534e\u8302\u94a8\u6750\u6599\u6709\u9650\u516c\u53f8\u548c\u4e5d\u6c5f\u6709\u8272\u91d1\u5c5e\u51b6\u70bc\u6709\u9650\u516c\u53f8\u5404100%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600397,"type":"yidong"},{"seq":674729646,"ctime":1770800415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674729646.shtml","title":"\u6c5f\u94a8\u88c5\u590702\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600397,"type":"yidong"},{"seq":674317348,"ctime":1769431177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674317348.shtml","title":"\u6c5f\u94a8\u88c5\u5907\uff1a\u516c\u53f8\u5c1a\u672a\u5efa\u7acb\u8d22\u52a1\u5171\u4eab\u4e2d\u5fc3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600397,"type":"yidong"},{"seq":55855045,"ctime":1769098043,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260123\/55855045.shtml","title":"\u6c5f\u94a8\u88c5\u5907\uff1a\u6c5f\u897f\u6c5f\u94a8\u7a00\u8d35\u88c5\u5907\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600397,"type":"notice"},{"seq":674228002,"ctime":1769074695,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674228002.shtml","title":"\u6c5f\u94a8\u88c5\u5907\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u4e3a-2.58\u4ebf\u5143\u5230-3.08\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600397,"type":"yidong"},{"seq":673891246,"ctime":1767949236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673891246.shtml","title":"\u6c5f\u94a8\u88c5\u590701\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600397,"type":"yidong"},{"seq":673023300,"ctime":1765155571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673023300.shtml","title":"12\u670807\u65e5\u52a8\u529b\u7164810.25\u5143\/\u5428 60\u5929\u4e0a\u6da813.32%","source":"\u751f\u610f\u793e","stocks":600397,"type":"yidong"},{"seq":672638398,"ctime":1763685713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672638398.shtml","title":"11\u670820\u65e5\u70bc\u7126\u71641631.25\u5143\/\u5428 60\u5929\u4e0a\u6da812.60%","source":"\u751f\u610f\u793e","stocks":600397,"type":"yidong"},{"seq":672608413,"ctime":1763599650,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672608413.shtml","title":"11\u670819\u65e5\u52a8\u529b\u7164825.00\u5143\/\u5428 60\u5929\u4e0a\u6da814.58%","source":"\u751f\u610f\u793e","stocks":600397,"type":"yidong"},{"seq":672215853,"ctime":1762191636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672215853.shtml","title":"\u4f9b\u9700\u5171\u632f\u62c9\u9ad8\u52a8\u529b\u7164\u4ef7 \u7b2c\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u56de\u6696\u50ac\u6da8\u7164\u70ad\u677f\u5757","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600397,"type":"news"},{"seq":54658947,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54658947.shtml","title":"\u6c5f\u94a8\u88c5\u5907\uff1a\u6c5f\u897f\u6c5f\u94a8\u7a00\u8d35\u88c5\u5907\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600397,"type":"notice"},{"seq":54665845,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54665845.shtml","title":"\u6c5f\u94a8\u88c5\u5907\uff1a\u6c5f\u897f\u6c5f\u94a8\u7a00\u8d35\u88c5\u5907\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u7248\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600397,"type":"notice"},{"seq":54665841,"ctime":1761667542,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54665841.shtml","title":"\u6c5f\u94a8\u88c5\u5907\uff1a\u5173\u4e8e2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\u7684\u66f4\u6b63\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600397,"type":"notice"},{"seq":671974662,"ctime":1761267401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671974662.shtml","title":"10\u670823\u65e5\u52a8\u529b\u7164800.00\u5143\/\u5428 5\u5929\u4e0a\u6da85.96%","source":"\u751f\u610f\u793e","stocks":600397,"type":"yidong"},{"seq":671844738,"ctime":1760922096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671844738.shtml","title":"10\u670819\u65e5\u52a8\u529b\u7164755.00\u5143\/\u5428 5\u5929\u4e0a\u6da85.04%","source":"\u751f\u610f\u793e","stocks":600397,"type":"yidong"},{"seq":671841920,"ctime":1760912294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671841920.shtml","title":"\u591a\u5bb6\u516c\u53f8\u5e76\u8d2d\u9879\u76ee\u4e09\u5b63\u5ea6\u201c\u843d\u5730\u201d \u201c\u4e1a\u7ee9\u589e\u539a+\u4ea7\u4e1a\u534f\u540c\u201d\u6548\u5e94\u53ef\u671f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600397,"type":"news"},{"seq":671598812,"ctime":1759995214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671598812.shtml","title":"\u4e1c\u65b9\u8d22\u5bcc\u8bc1\u5238\uff1a25Q2\u6216\u4e3a\u5168\u5e74\u4e1a\u7ee9\u4f4e\u70b9 \u770b\u597d\u7164\u70ad\u677f\u5757\u9707\u8361\u5411\u4e0a\u673a\u4f1a","source":"\u667a\u901a\u8d22\u7ecf","stocks":600397,"type":"news"},{"seq":671373910,"ctime":1758675953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671373910.shtml","title":"09\u670823\u65e5\u70bc\u7126\u71641463.75\u5143\/\u5428 60\u5929\u4e0a\u6da810.79%","source":"\u751f\u610f\u793e","stocks":600397,"type":"yidong"},{"seq":671239748,"ctime":1758185719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671239748.shtml","title":"\u56fd\u76db\u8bc1\u5238\uff1a8\u6708\u7164\u70ad\u8fdb\u53e3\u3001\u4ea7\u91cf\u7ef4\u6301\u540c\u6bd4\u4e0b\u6ed1 \u518d\u6b21\u91cd\u7533\u201c\u5e74\u5e95\u7164\u4ef7\u6216\u4ee5\u6700\u9ad8\u70b9\u6536\u5b98\u201d","source":"\u667a\u901a\u8d22\u7ecf","stocks":600397,"type":"news"}]

2026-03-19,17.01,17.10,15.90,16.0300,712588,1164515400,7.20;2026-03-18,16.50,17.80,16.50,17.4900,800911,1395556700,8.09;2026-03-17,16.47,17.20,16.34,16.5000,743556,1243148700,7.51;2026-03-16,15.30,16.55,15.30,16.3700,841203,1347468600,8.50;2026-03-13,17.43,17.50,15.96,15.9600,926615,1514290400,9.36;2026-03-12,18.47,18.58,17.49,17.7300,688538,1234027700,6.96;2026-03-11,19.50,19.96,18.31,18.4200,988273,1887686500,9.98;2026-03-10,20.30,21.00,18.80,19.2000,1098598,2131481100,11.10;2026-03-09,20.36,20.84,18.66,20.4700,1257332,2472465000,12.70;2026-03-06,18.16,19.99,17.90,19.9900,1011128,1941283800,10.21;2026-03-05,19.19,19.33,18.00,18.1700,934149,1721719100,9.44;2026-03-04,17.42,20.00,17.42,18.5700,1375982,2601332100,13.90;2026-03-03,21.50,21.60,19.35,19.3500,1258584,2539358100,12.71;2026-03-02,22.58,22.60,19.38,21.5000,1740062,3635844700,17.58;2026-02-27,19.75,21.53,19.40,21.5300,982436,2056080600,9.92;2026-02-26,19.12,20.44,19.03,19.5700,1522606,2985106400,15.38;2026-02-25,17.64,18.74,16.83,18.7400,1720841,3035919000,17.38;2026-02-24,16.18,17.04,16.08,17.0400,581966,980869000,5.88;2026-02-13,14.60,15.74,14.60,15.4900,1744624,2717326600,17.62;2026-02-12,14.24,14.31,14.23,14.3100,493897,705646200,4.99;2026-02-11,11.94,13.01,11.78,13.0100,648897,828793400,6.55;2026-02-10,11.55,12.04,11.47,11.8300,382718,451097400,3.87;2026-02-09,11.27,11.72,10.82,11.5500,438706,496757700,4.43;2026-02-06,10.78,11.19,10.73,10.9900,343420,377259500,3.47;2026-02-05,11.51,11.86,10.78,10.8700,592286,659098400,5.98;2026-02-04,11.22,11.41,11.01,11.3900,510461,574046400,5.16;2026-02-03,10.52,10.96,10.24,10.9500,456224,486193400,4.61;2026-02-02,9.80,10.77,9.70,10.2400,682475,713008700,6.89;2026-01-30,9.97,10.15,9.59,10.0200,502137,495136300,5.07;2026-01-29,10.88,10.89,10.10,10.1200,631577,656118700,6.38;2026-01-28,10.90,11.05,10.56,10.8900,490709,529033200,4.96;2026-01-27,10.88,11.46,10.68,11.0500,646625,716429500,6.53;2026-01-26,10.75,11.24,10.74,10.9400,575110,631236100,5.81;2026-01-23,10.07,10.88,10.01,10.6500,550251,580594000,5.56;2026-01-22,9.94,10.17,9.70,10.1400,476256,476351900,4.81;2026-01-21,9.59,10.05,9.34,9.8800,470945,461027700,4.76;2026-01-20,10.18,10.66,9.22,9.4900,781202,754384700,7.89;2026-01-19,9.40,10.21,9.20,10.0800,541825,529379200,5.47;2026-01-16,9.46,9.98,9.39,9.4200,489756,473932200,4.95;2026-01-15,9.23,9.63,9.21,9.4000,386856,364318300,3.91;2026-01-14,9.17,9.42,9.09,9.2400,441510,409163400,4.46;2026-01-13,9.54,9.73,9.17,9.2000,570969,536616600,5.77;2026-01-12,9.24,9.92,9.00,9.4100,866262,821039200,8.75;2026-01-09,8.18,9.06,8.18,9.0600,448876,397365600,4.53;2026-01-08,8.20,8.39,8.07,8.2400,342391,281411800,3.46;2026-01-07,7.69,8.30,7.66,8.2200,573031,462671200,5.79;2026-01-06,7.55,7.81,7.50,7.6900,257275,197295600,2.60;2026-01-05,7.73,7.73,7.34,7.5000,299905,223967600,3.03;2025-12-31,7.75,7.84,7.55,7.6000,273681,209181900,2.76;2025-12-30,7.69,7.92,7.60,7.7900,318692,248689500,3.22;2025-12-29,7.61,7.87,7.61,7.7100,314876,244217500,3.18;2025-12-26,7.53,7.73,7.47,7.6200,280698,213125800,2.84;2025-12-25,7.64,7.88,7.41,7.6000,431259,327473800,4.36;2025-12-24,7.35,7.85,7.23,7.6900,517019,394129200,5.22;2025-12-23,7.31,7.58,7.16,7.3400,391244,288322500,3.95;2025-12-22,7.18,7.34,6.99,7.3000,463667,333422100,4.68;2025-12-19,7.00,7.22,6.94,7.1600,183550,130495900,1.85;2025-12-18,6.76,7.28,6.71,7.0400,350774,248616900,3.54;2025-12-17,6.66,6.94,6.60,6.8000,200450,135636200,2.02;2025-12-16,6.65,6.81,6.51,6.6700,181280,120371000,1.83;2025-12-15,6.85,6.90,6.66,6.6700,138221,93598000,1.40;2025-12-12,6.83,6.97,6.81,6.8800,129135,88938700,1.30;2025-12-11,6.99,7.03,6.77,6.8200,181632,124790500,1.83;2025-12-10,6.74,7.00,6.72,6.9500,236561,163215600,2.39;2025-12-09,6.73,6.82,6.63,6.7600,167409,112655300,1.69;2025-12-08,6.68,6.82,6.66,6.7700,154911,104285000,1.56;2025-12-05,6.39,6.76,6.35,6.7200,266384,176180200,2.69;2025-12-04,6.49,6.49,6.39,6.4000,94862,61065900,0.96;2025-12-03,6.42,6.62,6.37,6.4700,156519,101060200,1.58;2025-12-02,6.54,6.58,6.42,6.4400,87013,56261300,0.88;2025-12-01,6.69,6.83,6.52,6.5700,126875,83827900,1.28;2025-11-28,6.45,6.64,6.43,6.6200,116760,76465300,1.18;2025-11-27,6.50,6.53,6.42,6.4600,66298,42993300,0.67;2025-11-26,6.50,6.56,6.44,6.4700,90227,58690300,0.91;2025-11-25,6.46,6.65,6.45,6.5300,123995,81273900,1.25;2025-11-24,6.23,6.48,6.23,6.4400,197017,125735700,1.99;2025-11-21,6.64,6.71,6.19,6.2700,286521,183794700,2.89;2025-11-20,6.73,6.82,6.63,6.6900,114218,76680100,1.15;2025-11-19,6.88,6.88,6.56,6.7200,198336,132584400,2.00;2025-11-18,6.92,7.07,6.85,6.9000,135091,93741100,1.36;2025-11-17,6.96,6.96,6.82,6.9400,131273,90539600,1.33;2025-11-14,7.10,7.12,6.97,6.9800,143411,100666300,1.45;2025-11-13,6.98,7.14,6.91,7.1000,136846,96654200,1.38;2025-11-12,7.13,7.14,6.97,6.9800,158767,111755600,1.60;2025-11-11,7.23,7.25,7.11,7.1400,132374,94454700,1.34;2025-11-10,7.26,7.28,7.16,7.2000,131956,95024500,1.33;2025-11-07,7.23,7.28,7.16,7.1800,161104,116075000,1.63;2025-11-06,7.42,7.45,7.23,7.2600,237234,172846700,2.40;2025-11-05,7.16,7.58,7.15,7.4500,323840,239610000,3.27;2025-11-04,7.34,7.34,7.18,7.2200,163841,118493400,1.66;2025-11-03,7.34,7.36,7.24,7.3200,191483,139686300,1.93;2025-10-31,7.41,7.54,7.31,7.3400,202325,149547000,2.04;2025-10-30,7.74,7.78,7.30,7.3400,475270,352698800,4.80;2025-10-29,7.58,7.86,7.54,7.7800,407886,315199400,4.12;2025-10-28,7.68,8.03,7.60,7.7800,368416,288662900,3.72;2025-10-27,7.29,7.85,7.25,7.7300,442948,339360800,4.47;2025-10-24,7.44,7.44,7.21,7.2600,226517,165323900,2.29;2025-10-23,7.58,7.60,7.34,7.4400,193976,144323500,1.96;2025-10-22,7.64,7.72,7.56,7.6100,172306,131167500,1.74;2025-10-21,7.40,7.68,7.31,7.6600,288501,217625000,2.91;2025-10-20,7.42,7.56,7.32,7.4000,231794,172632900,2.34;2025-10-17,7.58,7.84,7.30,7.3500,344004,258440700,3.47;2025-10-16,7.68,8.26,7.59,7.6300,501900,395076200,5.07;2025-10-15,7.84,7.89,7.67,7.7200,564092,436990200,5.70;2025-10-14,7.30,8.05,7.29,7.8800,918227,727308200,9.28;2025-10-13,7.02,7.38,6.87,7.3200,220722,157940800,2.23;2025-10-10,7.51,7.52,7.19,7.2300,249121,182917000,2.52;2025-10-09,7.02,7.55,6.99,7.4200,388032,282760400,3.92;2025-09-30,6.73,7.03,6.73,6.9600,260701,180565900,2.63;2025-09-29,7.26,7.31,6.85,6.8700,495908,345650600,5.01;2025-09-26,7.96,7.97,7.29,7.3300,414853,311275800,4.19;2025-09-25,7.60,8.14,7.52,7.8800,402152,316924200,4.06;2025-09-24,7.63,7.84,7.59,7.6900,364486,279400600,3.68;2025-09-23,7.49,8.05,7.11,7.8400,642626,485315100,6.49;2025-09-22,7.28,7.40,7.26,7.3300,170545,124529400,1.72