[{"seq":675216335,"ctime":1773213027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675216335.shtml","title":"\u5411\u6625\u5929\u51fa\u53d1\uff1a\u5b9a\u5236\u5316\u670d\u52a1 \u5f15\u9886\u9053\u8def\u5ba2\u8fd0\u8f6c\u578b\u5347\u7ea7","source":"\u6c5f\u897f\u957f\u8fd0\u5b98\u7f51","stocks":600561,"type":"yidong"},{"seq":674960248,"ctime":1772155270,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674960248.shtml","title":"\u6c5f\u897f\u957f\u8fd0\u53ec\u5f002026\u5e742\u6708\u4efd\u5b89\u5168\u751f\u4ea7\u4f8b\u4f1a \u7a46\u5b59\u7965\u51fa\u5e2d\u5e76\u8bb2\u8bdd","source":"\u6c5f\u897f\u957f\u8fd0\u5b98\u7f51","stocks":600561,"type":"yidong"},{"seq":674893851,"ctime":1771985876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674893851.shtml","title":"\u8fd0\u8f93\u65c5\u5ba2108\u4f59\u4e07\u4eba\u6b21 \u6c5f\u897f\u957f\u8fd0\u5706\u6ee1\u5b8c\u6210\u6625\u8282\u671f\u95f4\u8fd0\u8f93\u5de5\u4f5c","source":"\u6c5f\u897f\u957f\u8fd0\u5b98\u7f51","stocks":600561,"type":"yidong"},{"seq":674614005,"ctime":1770369123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674614005.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u6da80.15%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.42%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600561,"type":"news"},{"seq":674526928,"ctime":1770126018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674526928.shtml","title":"\u6c5f\u897f\u957f\u8fd0\uff1a\u516c\u53f8\u76ee\u524d\u6682\u672a\u8d2d\u4e70\u8463\u9ad8\u8d23\u4efb\u9669","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600561,"type":"news"},{"seq":674474451,"ctime":1770004268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674474451.shtml","title":"\u6c5f\u897f\u957f\u8fd0\u53ec\u5f002026\u5e74\u5ba2\u8fd0\u4f01\u4e1a\u7ecf\u8425\u53d1\u5c55\u4e13\u9898\u7814\u8ba8\u4f1a \u5218\u78ca\u51fa\u5e2d \u5360\u6881\u4e3b\u6301","source":"\u6c5f\u897f\u957f\u8fd0\u5b98\u7f51","stocks":600561,"type":"news"},{"seq":674371586,"ctime":1769591000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674371586.shtml","title":"\u9891\u201c\u63a5\u76d8\u201d\u5173\u8054\u4e8f\u635f\u8d44\u4ea7\u7684\u6c5f\u897f\u957f\u8fd0\uff1a\u6838\u5fc3\u4e3b\u4e1a\u75b2\u8f6f\uff0c\u81ea2016\u5e74\u8d77\u6301\u7eed\u4e8f\u635f","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600561,"type":"news"},{"seq":674351050,"ctime":1769521156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674351050.shtml","title":"\u6c5f\u897f\u957f\u8fd0\uff1a\u516c\u53f8\u76ee\u524d\u672a\u8bbe\u7acb\u8d22\u52a1\u5171\u4eab\u4e2d\u5fc3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600561,"type":"yidong"},{"seq":674264890,"ctime":1769161852,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264890.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u6da82.31%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.47%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600561,"type":"news"},{"seq":674153659,"ctime":1768891227,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674153659.shtml","title":"\u6d88\u9664\u548c\u907f\u514d\u540c\u4e1a\u7ade\u4e89 \u6c5f\u897f\u957f\u8fd0\u6536\u8d2d\u63a7\u80a1\u80a1\u4e1c\u65d7\u4e0b\u4e24\u516c\u53f8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600561,"type":"news"},{"seq":674151702,"ctime":1768882200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674151702.shtml","title":"\u672a\u626d\u4e8f\u5148\u63a5\u76d8\uff01\u6c5f\u897f\u957f\u8fd0\u62df1655\u4e07\u5143\u4e70\u4e0b\u4e24\u5bb6\u4e8f\u635f\u516c\u53f8","source":"\u6df1\u5733\u5546\u62a5","author":"\u6881\u4f73\u5f64","stocks":600561,"type":"news"},{"seq":674064522,"ctime":1768527067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674064522.shtml","title":"\u6c5f\u897f\u957f\u8fd0\u4e0e\u6ef4\u6ef4\u6587\u65c5\u4e8b\u4e1a\u90e8\u5f00\u5c55\u5ea7\u8c08\u4ea4\u6d41 \u5360\u6881\u51fa\u5e2d","source":"\u6c5f\u897f\u957f\u8fd0\u5b98\u7f51","stocks":600561,"type":"yidong"},{"seq":673927245,"ctime":1768187535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673927245.shtml","title":"\u6c5f\u897f\u957f\u8fd0\u6821\u56ed\u76f4\u901a\u8f66\u5f00\u542f\u7ebf\u4e0b\u63a8\u5e7f\u53ca\u9884\u552e","source":"\u6c5f\u897f\u957f\u8fd0\u5b98\u7f51","stocks":600561,"type":"yidong"},{"seq":673881304,"ctime":1767921844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673881304.shtml","title":"\u4e5d\u6c5f\u957f\u8fd0\u3001\u666f\u5fb7\u9547\u957f\u8fd0 \u8054\u5408\u5f00\u5c55\u4e91\u661f\u701a\u8d22\u52a1\u7cfb\u7edf\u57f9\u8bad","source":"\u6c5f\u897f\u957f\u8fd0\u5b98\u7f51","stocks":600561,"type":"yidong"},{"seq":673769590,"ctime":1767661684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673769590.shtml","title":"\u4e07\u5efa\u7ea2\u51fa\u5e2d\u6c5f\u897f\u957f\u8fd0\u4fe1\u606f\u5316\u5efa\u8bbe\u8c03\u7814\u4f1a","source":"\u6c5f\u897f\u957f\u8fd0\u5b98\u7f51","stocks":600561,"type":"yidong"},{"seq":673661450,"ctime":1767149524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673661450.shtml","title":"\u6c5f\u897f\u957f\u8fd0\u53ec\u5f00\u4e91\u661f\u701a\u7cfb\u7edf\u4e0a\u7ebf\u4e13\u9879\u542f\u52a8\u4f1a \u5085\u7433\u96c1\u51fa\u5e2d","source":"\u6c5f\u897f\u957f\u8fd0\u5b98\u7f51","stocks":600561,"type":"yidong"},{"seq":673620780,"ctime":1767060152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673620780.shtml","title":"\u7a46\u5b59\u7965\u51fa\u5e2d\u6c5f\u897f\u957f\u8fd02025\u5e74\u56db\u5b63\u5ea6\u5b89\u59d4\u4f1a","source":"\u6c5f\u897f\u957f\u8fd0\u5b98\u7f51","stocks":600561,"type":"yidong"},{"seq":673591873,"ctime":1766993606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673591873.shtml","title":"\u957f\u8fd0\u79d1\u6280\uff1a\u951a\u5b9a\u53cc\u8d5b\u9053 \u51b3\u80dc2025\u5e74\u7ec8\u6536\u5b98","source":"\u6c5f\u897f\u957f\u8fd0\u5b98\u7f51","stocks":600561,"type":"yidong"},{"seq":673537766,"ctime":1766717205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673537766.shtml","title":"\u4e5d\u6c5f\u957f\u8fd0\uff1a\u8fce\u63a5\u80a1\u4efd\u516c\u53f8\u5e74\u7ec8\u5b89\u5168\u8003\u8bc4","source":"\u6c5f\u897f\u957f\u8fd0\u5b98\u7f51","stocks":600561,"type":"yidong"},{"seq":673390086,"ctime":1766368746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673390086.shtml","title":"\u9b4f\u6625\u4e91\u51fa\u5e2d\u6c5f\u897f\u957f\u8fd0\u5185\u8bad\u5e08\u80fd\u529b\u63d0\u5347\u4e13\u9898\u57f9\u8bad","source":"\u6c5f\u897f\u957f\u8fd0\u5b98\u7f51","stocks":600561,"type":"yidong"},{"seq":673093028,"ctime":1765329096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673093028.shtml","title":"\u9ec4\u5c71\u957f\u8fd0\uff1a\u591a\u7ef4\u53d1\u529b \u7ed8\u5c31\u9ad8\u8d28\u91cf\u53d1\u5c55\u65b0\u56fe\u666f","source":"\u6c5f\u897f\u957f\u8fd0\u5b98\u7f51","stocks":600561,"type":"yidong"},{"seq":672817877,"ctime":1764320033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672817877.shtml","title":"\u6c5f\u897f\u957f\u8fd0\uff1a\u6b63\u5728\u79ef\u6781\u5bfb\u6c42\u7b2c\u4e8c\u589e\u957f\u66f2\u7ebf","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600561,"type":"news"},{"seq":672816571,"ctime":1764318970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816571.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u6da81.40%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.0%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600561,"type":"news"},{"seq":672787682,"ctime":1764241838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672787682.shtml","title":"10\u4ebf\u5143\u300118\u4ebf\u5143\u2026\u2026\u4e0a\u5e02\u516c\u53f8\u4e3a\u5565\u9752\u7750\u5b83\uff1f","source":"\u91d1\u878d\u65f6\u62a5","author":"\u53f2\u4f73\u6850","stocks":600561,"type":"news"},{"seq":672689302,"ctime":1763973249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672689302.shtml","title":"\u6c5f\u897f\u957f\u8fd0\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u629a\u5dde\u957f\u8fd0\u62df\u516c\u5f00\u6302\u724c\u8f6c\u8ba9\u5357\u4e30\u897f\u7ad9\u571f\u5730\u4f7f\u7528\u6743\u53ca\u5730\u4e0a\u5efa\u7b51\u7269\uff0c\u6302\u724c\u5e95\u4ef7\u4e3a778.7\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600561,"type":"yidong"},{"seq":672524777,"ctime":1763367443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672524777.shtml","title":"\u6c5f\u897f\u957f\u8fd0\uff1a\u5b50\u516c\u53f8\u6d89\u6848\u91d1\u989d1033.3\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600561,"type":"yidong"},{"seq":672488070,"ctime":1763112431,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672488070.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u6da80.21%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.39%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600561,"type":"news"},{"seq":672324595,"ctime":1762509204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324595.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u6da82.57%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.49%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600561,"type":"news"},{"seq":672059331,"ctime":1761635340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672059331.shtml","title":"\u9ec4\u5c71\u957f\u8fd0\uff1a\u6587\u65c5\u878d\u5408\u5f00\u65b0\u5c40 \u7ad9\u70b9\u5df4\u58eb\u4fc3\u5347\u7ea7","source":"\u6c5f\u897f\u957f\u8fd0\u5b98\u7f51","stocks":600561,"type":"yidong"},{"seq":54618813,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54618813.shtml","title":"\u6c5f\u897f\u957f\u8fd0\uff1a\u6c5f\u897f\u957f\u8fd02025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600561,"type":"notice"},{"seq":672028404,"ctime":1761556700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672028404.shtml","title":"\u6c5f\u897f\u957f\u8fd0\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1802.87\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600561,"type":"yidong"},{"seq":671131417,"ctime":1757905850,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671131417.shtml","title":"\u6c5f\u897f\u957f\u8fd0\u4e3e\u529eDeepSeek\u667a\u80fd\u4f53\u6784\u5efa\u4e13\u9898\u57f9\u8bad \u5085\u7433\u96c1\u51fa\u5e2d\u5e76\u8bb2\u8bdd","source":"\u6c5f\u897f\u957f\u8fd0\u5b98\u7f51","stocks":600561,"type":"yidong"}]

2026-03-20,6.80,6.85,6.44,6.4600,81870,53884100,2.88;2026-03-19,6.94,7.01,6.72,6.8000,40994,28105000,1.44;2026-03-18,6.91,7.04,6.87,7.0200,40917,28449900,1.44;2026-03-17,7.15,7.17,6.92,6.9200,43056,30300900,1.51;2026-03-16,7.06,7.19,6.97,7.0700,57265,40688100,2.01;2026-03-13,7.04,7.25,6.96,7.0600,79640,56772100,2.80;2026-03-12,7.13,7.19,7.00,7.0400,37149,26313400,1.31;2026-03-11,7.20,7.20,7.06,7.1100,40896,29149000,1.44;2026-03-10,7.06,7.20,7.00,7.2000,48916,34926300,1.72;2026-03-09,7.04,7.09,6.90,6.9700,45885,32062100,1.61;2026-03-06,6.78,7.09,6.76,7.0900,53906,37600300,1.89;2026-03-05,6.90,6.96,6.75,6.8200,47738,32750300,1.68;2026-03-04,6.81,6.92,6.68,6.7200,54769,37169200,1.93;2026-03-03,6.93,7.13,6.88,6.9200,76367,53564700,2.68;2026-03-02,7.18,7.28,6.90,6.9400,81006,56831500,2.85;2026-02-27,7.20,7.26,7.14,7.1800,34711,24943900,1.22;2026-02-26,7.26,7.36,7.18,7.2300,33989,24544200,1.19;2026-02-25,7.27,7.36,7.23,7.2600,45504,33167400,1.60;2026-02-24,7.15,7.32,7.10,7.2400,59736,43330800,2.10;2026-02-13,7.14,7.19,7.08,7.1000,34283,24443100,1.21;2026-02-12,7.20,7.24,7.05,7.1200,60596,43347500,2.13;2026-02-11,7.23,7.26,7.16,7.2000,27124,19590100,0.95;2026-02-10,7.24,7.28,7.19,7.2300,43195,31259300,1.52;2026-02-09,7.19,7.24,7.10,7.2200,48458,34832500,1.70;2026-02-06,7.09,7.19,6.97,7.0800,43072,30626600,1.51;2026-02-05,7.08,7.18,7.05,7.1200,47629,33921900,1.67;2026-02-04,7.04,7.11,6.95,7.0800,55200,38978100,1.94;2026-02-03,6.92,7.04,6.86,7.0100,64927,45223600,2.28;2026-02-02,6.90,7.04,6.86,6.8800,88197,61439900,3.10;2026-01-30,6.75,6.93,6.74,6.9000,75840,51942200,2.67;2026-01-29,6.79,6.90,6.72,6.7500,47996,32675800,1.69;2026-01-28,6.87,6.91,6.77,6.8000,38687,26398300,1.36;2026-01-27,6.96,6.96,6.71,6.8600,46712,31883900,1.64;2026-01-26,7.01,7.07,6.85,6.9900,53999,37449500,1.90;2026-01-23,6.95,7.20,6.90,7.0100,67390,47373500,2.37;2026-01-22,6.82,6.99,6.80,6.9900,46514,32217900,1.64;2026-01-21,6.78,6.87,6.73,6.8200,46381,31596400,1.63;2026-01-20,6.81,6.88,6.74,6.8100,52233,35525200,1.84;2026-01-19,6.70,6.81,6.66,6.8100,51847,35027600,1.82;2026-01-16,6.68,6.73,6.61,6.6700,42095,27976400,1.48;2026-01-15,6.60,6.88,6.59,6.6800,72024,48358100,2.53;2026-01-14,6.66,6.69,6.53,6.6300,61056,40507700,2.15;2026-01-13,6.64,6.70,6.55,6.6600,55633,36988500,1.96;2026-01-12,6.60,6.65,6.56,6.6300,45038,29744600,1.58;2026-01-09,6.54,6.61,6.45,6.5600,56356,36795000,1.98;2026-01-08,6.39,6.56,6.34,6.5100,61771,39856300,2.17;2026-01-07,6.46,6.47,6.30,6.3900,68504,43894800,2.41;2026-01-06,6.45,6.54,6.42,6.4600,58196,37678400,2.05;2026-01-05,6.48,6.55,6.41,6.4300,66422,42994800,2.33;2025-12-31,6.50,6.52,6.39,6.4800,35521,22948800,1.25;2025-12-30,6.53,6.61,6.46,6.4700,39299,25633400,1.38;2025-12-29,6.60,6.61,6.48,6.5500,42625,27900600,1.50;2025-12-26,6.66,6.69,6.50,6.5600,87735,57920100,3.08;2025-12-25,6.67,6.94,6.58,6.7200,148344,100062000,5.21;2025-12-24,6.55,6.65,6.47,6.6500,42356,27868500,1.49;2025-12-23,6.60,6.69,6.47,6.5500,54692,35692000,1.92;2025-12-22,6.67,6.74,6.59,6.6000,48245,32062800,1.70;2025-12-19,6.53,6.68,6.53,6.6400,45053,29862300,1.58;2025-12-18,6.42,6.66,6.40,6.5500,56329,36910200,1.98;2025-12-17,6.37,6.48,6.28,6.4500,60521,38585900,2.13;2025-12-16,6.51,6.57,6.33,6.3800,89271,57311800,3.14;2025-12-15,6.34,6.91,6.31,6.5100,113765,74415600,4.00;2025-12-12,6.47,6.59,6.31,6.3300,88707,57060100,3.12;2025-12-11,6.66,6.71,6.45,6.4700,68361,44849600,2.40;2025-12-10,6.79,6.87,6.64,6.6400,46897,31522000,1.65;2025-12-09,6.84,6.88,6.75,6.7900,43988,29990300,1.55;2025-12-08,6.87,6.95,6.81,6.8500,45732,31346100,1.61;2025-12-05,6.71,6.85,6.57,6.8400,53096,35828900,1.87;2025-12-04,6.87,6.92,6.70,6.7100,48613,32879000,1.71;2025-12-03,6.93,6.93,6.80,6.8700,40652,27876200,1.43;2025-12-02,6.87,6.93,6.72,6.9300,55688,38196300,1.96;2025-12-01,6.99,7.08,6.86,6.9000,54923,38253600,1.93;2025-11-28,6.89,6.99,6.72,6.9900,41435,28574200,1.46;2025-11-27,6.80,6.91,6.75,6.8800,46368,31740000,1.63;2025-11-26,6.95,7.02,6.77,6.8000,51969,35760200,1.83;2025-11-25,6.93,6.98,6.84,6.9300,44941,31126700,1.58;2025-11-24,6.81,6.93,6.75,6.8400,69109,47248800,2.43;2025-11-21,7.20,7.34,6.70,6.7000,89059,61789000,3.13;2025-11-20,7.32,7.37,7.17,7.2300,67264,48826000,2.36;2025-11-19,7.53,7.55,7.12,7.3000,93917,68500200,3.30;2025-11-18,7.70,7.70,7.41,7.4900,66642,49838100,2.34;2025-11-17,7.67,7.74,7.60,7.6600,47126,36058800,1.66;2025-11-14,7.57,7.75,7.46,7.6700,72788,55899000,2.56;2025-11-13,7.54,7.61,7.47,7.5800,69982,52958400,2.46;2025-11-12,7.51,7.64,7.34,7.5400,55216,41370700,1.94;2025-11-11,7.43,7.53,7.39,7.4900,46062,34446400,1.62;2025-11-10,7.46,7.48,7.37,7.4200,55080,40915900,1.94;2025-11-07,7.43,7.49,7.37,7.4500,46594,34722400,1.64;2025-11-06,7.49,7.51,7.33,7.4100,62953,46590100,2.21;2025-11-05,7.46,7.57,7.32,7.4800,82601,61782200,2.90;2025-11-04,7.28,7.46,7.21,7.4200,92121,67765200,3.24;2025-11-03,7.10,7.30,7.05,7.2500,73288,52720400,2.58;2025-10-31,6.99,7.13,6.99,7.1000,43709,30910100,1.54;2025-10-30,6.99,7.05,6.89,6.9700,59210,41299100,2.08;2025-10-29,7.20,7.20,6.85,7.0000,107852,75280200,3.79;2025-10-28,7.24,7.31,7.17,7.2200,76633,55404700,2.69;2025-10-27,7.36,7.38,7.19,7.3200,79050,57669000,2.78;2025-10-24,7.35,7.44,7.26,7.3500,87608,64394500,3.08;2025-10-23,7.35,7.40,7.22,7.3100,101305,73970100,3.56;2025-10-22,7.14,7.35,7.14,7.3200,141563,103159200,4.98;2025-10-21,6.90,7.45,6.81,7.2500,194750,139305400,6.85;2025-10-20,6.76,6.85,6.70,6.8500,61647,42003500,2.17;2025-10-17,6.75,6.82,6.67,6.7400,69499,46978100,2.44;2025-10-16,6.76,6.76,6.68,6.7200,47270,31761600,1.66;2025-10-15,6.80,6.82,6.70,6.7500,56220,37929000,1.98;2025-10-14,6.83,6.87,6.66,6.7700,70896,47948100,2.49;2025-10-13,6.45,6.80,6.36,6.7300,105532,70316000,3.71;2025-10-10,6.60,7.14,6.52,6.7800,151881,103230000,5.34;2025-10-09,6.69,6.69,6.51,6.6600,195944,129044200,6.89;2025-09-30,6.71,7.39,6.64,6.9900,230406,162580700,8.10;2025-09-29,6.77,6.92,6.52,6.7200,82511,55401200,2.90;2025-09-26,6.54,6.74,6.42,6.6400,65517,43378300,2.30;2025-09-25,6.63,6.79,6.50,6.5100,59259,39295000,2.08;2025-09-24,6.52,6.63,6.38,6.6100,40883,26844900,1.44;2025-09-23,6.61,6.61,6.26,6.5200,56420,36111400,1.98;2025-09-22,6.65,6.69,6.50,6.5800,36197,23826700,1.27