[{"seq":56981779,"ctime":1774886846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260331\/56981779.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u5b81\u6ce2\u4e2d\u767e\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600857,"type":"notice"},{"seq":56981769,"ctime":1774886738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260331\/56981769.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u5b81\u6ce2\u4e2d\u767e\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600857,"type":"notice"},{"seq":675640917,"ctime":1774872047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675640917.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a2025\u5e74\u51c0\u5229\u6da63253.6\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"yidong"},{"seq":675420698,"ctime":1773933682,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675420698.shtml","title":"\u6c38\u8f89\u6697\u6307\u5c71\u59c6\u5f3a\u8feb\u4f9b\u5e94\u5546\u4e8c\u9009\u4e00 \u4e1a\u5185\u4eba\u58eb\uff1a\u662f\u4f9b\u5e94\u5546\u5728\u201c\u8eb2\u201d\u6c38\u8f89","source":"\u8d22\u95fb","stocks":600857,"type":"news"},{"seq":674902921,"ctime":1772010466,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674902921.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u80a1\u4e1c\u5f20\u6c5f\u6ce2\u5df2\u51cf\u63010.084%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"yidong"},{"seq":674790919,"ctime":1770955743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674790919.shtml","title":"\u5b81\u6ce2\u4e2d\u767e2025\u5e74\u4e1a\u7ee9\u5927\u5e45\u589e\u957f\u4f46\u8425\u6536\u4e0b\u6ed1\uff0c\u80a1\u4ef7\u8fd1\u671f\u627f\u538b","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":600857,"type":"yidong"},{"seq":674423404,"ctime":1769737559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674423404.shtml","title":"\u767e\u8d27\u96f6\u552e\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u8302\u4e1a\u5546\u4e1a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"yidong"},{"seq":55962503,"ctime":1769702842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/55962503.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u5b81\u6ce2\u4e2d\u767e\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u76c8\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600857,"type":"notice"},{"seq":674402713,"ctime":1769676067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674402713.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u7ea6\u4e3a3100\u4e07\u5143 \u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"yidong"},{"seq":673465830,"ctime":1766541579,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673465830.shtml","title":"\u96f6\u552e\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"news"},{"seq":673434170,"ctime":1766466907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673434170.shtml","title":"\u767e\u8d27\u96f6\u552e\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"yidong"},{"seq":673087248,"ctime":1765306466,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673087248.shtml","title":"\u62cd\u5356\u7ade\u5f97\u5f90\u7fd4\u5bb6\u65cf\u6240\u630115.78%\u80a1\u6743 \u676d\u5dde\u91d1\u5e1d\u5165\u4e3b\u5b81\u6ce2\u4e2d\u767e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600857,"type":"news"},{"seq":673079656,"ctime":1765280833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673079656.shtml","title":"\u58f3\u201d\u4ea4\u6613\u4e0d\u65ad\uff01 \u90d1\u5dde\u56fd\u8d44\u8f6c\u5356\u592a\u9f99\u836f\u4e1a\uff0c\u76ae\u963f\u8bfa\u521b\u59cb\u4eba\u6b32\u201c\u8131\u8eab","source":"\u8d22\u95fb","stocks":600857,"type":"news"},{"seq":673054254,"ctime":1765208107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673054254.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u63a7\u80a1\u80a1\u4e1c\u6240\u6301\u80a1\u4efd\u88ab\u53f8\u6cd5\u62cd\u5356\u5b8c\u6210 \u516c\u53f8\u63a7\u5236\u6743\u62df\u53d8\u66f4","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600857,"type":"news"},{"seq":672779628,"ctime":1764226026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672779628.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\u6613\u4e3b\u5728\u5373\uff1f\u676d\u5dde\u91d1\u5e1d\u80a1\u6743\u68cb\u5c40\u5982\u4f55\u843d\u5b50\uff1f","source":"\u6295\u8d44\u65f6\u62a5","stocks":600857,"type":"news"},{"seq":672702482,"ctime":1763989008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672702482.shtml","title":"\u53f8\u6cd5\u62cd\u5356\u6210\u4ea4\uff01\u5f90\u7fd4\u5bb6\u65cf\u5c06\u9000\u51fa\u5b81\u6ce2\u4e2d\u767e\uff0c\u6d59\u5546\u5362\u65af\u4f83\u63a5\u76d8","source":"\u5317\u4eac\u5546\u62a5","stocks":600857,"type":"news"},{"seq":672695837,"ctime":1763985002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672695837.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\u9762\u4e34\u6613\u4e3b \u676d\u5dde\u91d1\u5e1d\u7ade\u5f97\u63a7\u80a1\u80a1\u4e1c\u80a1\u6743","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600857,"type":"news"},{"seq":672691274,"ctime":1763977574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672691274.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u63a7\u80a1\u80a1\u4e1c\u6240\u630115.78%\u80a1\u4efd\u88ab\u53f8\u6cd5\u62cd\u5356","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"yidong"},{"seq":672676275,"ctime":1763937540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672676275.shtml","title":"14\u4e07\u6b21\u56f4\u89c2\uff01\u5b81\u6ce2\u4e2d\u767e\u544a\u522b\u5f90\u7fd4\u5bb6\u65cf\uff0c\u6d59\u5546\u5362\u65af\u4f83\u51fa\u624b\uff0c\u91d1\u5e1d\u5546\u4e1a5.27\u4ebf\u9501\u5b9a\u7b2c\u4e00\u5927\u80a1\u4e1c","source":"\u65f6\u4ee3\u5468\u62a5","stocks":600857,"type":"news"},{"seq":672659136,"ctime":1763725682,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672659136.shtml","title":"\u65f6\u9694\u8fd111\u5e74\u518d\u4e34\u6613\u4e3b \u5b81\u6ce2\u4e2d\u767e\u80fd\u5426\u63ed\u6389\u201c\u6cfd\u7199\u201d\u6807\u7b7e","source":"\u8d22\u95fb","stocks":600857,"type":"news"},{"seq":672487831,"ctime":1763111846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487831.shtml","title":"\u53f2\u4e0a\u6700\u957f\u201c\u53cc11\u201d \u53ef\u7b97\u8fc7\u5b8c\u4e86\uff01","source":"\u8d22\u95fb","stocks":600857,"type":"news"},{"seq":672358734,"ctime":1762757670,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672358734.shtml","title":"\u53f8\u6cd5\u7ade\u62cd\u524d\u5df2\u201c\u6084\u6084\u201d\u5efa\u4ed3\uff0c\u5f90\u7fd4\u6982\u5ff5\u80a1\u5b81\u6ce2\u4e2d\u767e\u80a1\u6743\u62cd\u5356\u6709\u540e\u7eed","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600857,"type":"news"},{"seq":672335901,"ctime":1762520135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672335901.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u6301\u80a15%\u4ee5\u4e0a\u80a1\u4e1c\u6240\u6301\u80a1\u4efd\u88ab\u53f8\u6cd5\u62cd\u5356\u5b8c\u6210 \u676d\u5dde\u91d1\u5e1d\u5546\u4e1a\u7ba1\u7406\u6709\u9650\u516c\u53f8\u6301\u80a1\u6bd4\u4f8b\u5347\u81f313.18%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"yidong"},{"seq":672324607,"ctime":1762509225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324607.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u6da80.81%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.27%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600857,"type":"yidong"},{"seq":672161026,"ctime":1761904077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672161026.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u8dcc-0.22%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.33%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600857,"type":"yidong"},{"seq":54712113,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54712113.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u5b81\u6ce2\u4e2d\u767e\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":600857,"type":"notice"},{"seq":54712111,"ctime":1761840342,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54712111.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u5b81\u6ce2\u4e2d\u767e\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\u66f4\u6b63\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600857,"type":"notice"},{"seq":54679465,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54679465.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u5b81\u6ce2\u4e2d\u767e\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600857,"type":"notice"},{"seq":671978425,"ctime":1761270525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671978425.shtml","title":"\u5f90\u7fd4\u6848\u8d44\u4ea7\u5904\u7f6e\u8fdb\u884c\u65f6\uff1a\u7afa\u4ec1\u5b9d\u6301\u80a1\u88ab\u62cd\uff0c\u5b81\u6ce2\u4e2d\u767e\u82b1\u843d\u8c01\u5bb6\uff1f","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":600857,"type":"news"},{"seq":671968938,"ctime":1761230450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671968938.shtml","title":"\u8d853500\u4e07\u80a1\u5c06\u88ab\u62cd\u5356\uff01\u201c\u5f90\u7fd4\u6982\u5ff5\u80a1\u201d\uff0c\u63a7\u5236\u6743\u6216\u5c06\u53d8\u66f4\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600857,"type":"news"},{"seq":671963248,"ctime":1761220351,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671963248.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u63a7\u80a1\u80a1\u4e1c\u6240\u6301\u80a1\u4efd\u5c06\u88ab\u53f8\u6cd5\u62cd\u5356 \u53ef\u80fd\u5bfc\u81f4\u516c\u53f8\u63a7\u5236\u6743\u53d8\u66f4","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600857,"type":"news"},{"seq":671886006,"ctime":1761021740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671886006.shtml","title":"600857\uff0c\u95ea\u5d29\u8dcc\u505c\uff01\u53d1\u751f\u4e86\u4ec0\u4e48\uff1f","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600857,"type":"yidong"},{"seq":671746030,"ctime":1760509008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671746030.shtml","title":"\u9ec4\u91d1\u3001\u6709\u8272\u91d1\u5c5e\u677f\u5757\u9707\u8361\u62c9\u5347\uff0c\u62db\u91d1\u9ec4\u91d1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"news"}]

2026-04-09,12.14,12.14,11.65,11.6800,26039,30663400,1.16;2026-04-08,12.19,12.21,11.67,12.0200,36105,43234200,1.61;2026-04-07,11.38,11.73,11.37,11.6700,24637,28643100,1.10;2026-04-03,11.86,11.90,11.45,11.4900,20708,23930500,0.92;2026-04-02,11.98,12.03,11.73,11.8100,23622,28058100,1.05;2026-04-01,12.08,12.13,11.80,11.9200,24247,28907100,1.08;2026-03-31,12.40,12.49,11.80,11.8400,34929,42162800,1.56;2026-03-30,12.20,12.34,12.05,12.2500,21251,25925800,0.95;2026-03-27,11.90,12.22,11.86,12.1900,16276,19743600,0.73;2026-03-26,12.20,12.28,11.96,12.0400,20519,24791900,0.91;2026-03-25,11.96,12.20,11.95,12.1800,23181,28060400,1.03;2026-03-24,11.51,11.98,11.40,11.9500,45471,53187600,2.03;2026-03-23,11.73,11.73,11.11,11.2600,33240,37948000,1.48;2026-03-20,12.13,12.24,11.83,11.8500,25482,30466500,1.14;2026-03-19,12.40,12.47,12.08,12.1300,26533,32452300,1.18;2026-03-18,12.35,12.53,12.26,12.4700,21826,27042300,0.97;2026-03-17,12.55,12.72,12.34,12.3500,24281,30324400,1.08;2026-03-16,12.60,12.72,12.39,12.5200,25096,31429900,1.12;2026-03-13,12.60,12.80,12.53,12.5800,21347,26994300,0.95;2026-03-12,12.86,12.87,12.54,12.5500,25050,31727700,1.12;2026-03-11,13.03,13.03,12.75,12.7900,21615,27767100,0.96;2026-03-10,12.82,13.01,12.82,12.9700,24246,31395600,1.08;2026-03-09,12.71,12.83,12.57,12.7600,31942,40576700,1.42;2026-03-06,12.58,12.89,12.55,12.8700,23488,30100300,1.05;2026-03-05,12.65,12.83,12.58,12.6400,24175,30694700,1.08;2026-03-04,12.48,12.63,12.34,12.4700,36143,45120200,1.61;2026-03-03,12.97,13.13,12.58,12.6000,43667,55982000,1.95;2026-03-02,13.20,13.39,12.87,13.0400,57527,75232900,2.56;2026-02-27,13.42,13.80,13.33,13.4400,36730,49574300,1.64;2026-02-26,13.54,13.68,13.40,13.4400,28476,38351600,1.27;2026-02-25,13.73,13.77,13.50,13.5400,24107,32815500,1.07;2026-02-24,13.45,13.78,13.41,13.6800,39980,54553700,1.78;2026-02-13,13.52,13.68,13.32,13.3900,26191,35365100,1.17;2026-02-12,13.55,13.65,13.36,13.4700,27226,36741100,1.21;2026-02-11,13.62,13.63,13.46,13.5700,17773,24088000,0.79;2026-02-10,13.83,13.91,13.61,13.6200,31549,43323500,1.41;2026-02-09,13.71,14.08,13.71,13.8200,32200,44530200,1.44;2026-02-06,13.77,13.78,13.44,13.6800,39215,53331100,1.75;2026-02-05,13.60,13.86,13.53,13.7900,41794,57458500,1.86;2026-02-04,13.50,13.70,13.43,13.6300,26450,35955900,1.18;2026-02-03,13.47,13.58,13.38,13.5800,33429,45052700,1.49;2026-02-02,13.78,13.78,13.36,13.3800,45450,61695500,2.03;2026-01-30,13.58,14.10,13.58,13.8000,58157,80355400,2.59;2026-01-29,14.09,14.15,13.65,13.7100,82341,113747700,3.67;2026-01-28,14.05,14.30,13.71,14.0900,82772,115940700,3.69;2026-01-27,14.28,14.36,13.70,13.9500,90033,125362400,4.01;2026-01-26,14.24,14.86,14.09,14.3700,123698,178133300,5.51;2026-01-23,14.38,14.78,14.17,14.2600,77339,111135400,3.45;2026-01-22,13.87,14.48,13.80,14.3900,85551,122237300,3.81;2026-01-21,14.18,14.33,13.85,13.9600,51890,72456300,2.31;2026-01-20,14.26,14.58,14.02,14.1700,56877,80829300,2.54;2026-01-19,13.83,14.15,13.73,14.1500,64289,90393200,2.87;2026-01-16,14.18,14.18,13.74,13.8300,53429,73964300,2.38;2026-01-15,13.97,14.44,13.90,14.0900,82874,117479000,3.69;2026-01-14,13.70,14.07,13.61,13.9500,82234,114304400,3.67;2026-01-13,13.92,14.09,13.68,13.6900,67617,93814300,3.01;2026-01-12,13.95,14.01,13.65,13.9800,87941,121722500,3.92;2026-01-09,14.05,14.10,13.79,13.9500,77708,108251400,3.46;2026-01-08,14.02,14.10,13.86,13.9600,48965,68355000,2.18;2026-01-07,13.90,14.26,13.90,14.1000,55237,77971900,2.46;2026-01-06,14.01,14.09,13.85,13.9800,43607,60863800,1.94;2026-01-05,13.83,14.22,13.72,13.9500,51253,71715200,2.28;2025-12-31,13.80,13.84,13.52,13.7100,36350,49650400,1.62;2025-12-30,13.85,13.96,13.69,13.7400,42936,59150600,1.91;2025-12-29,14.07,14.12,13.86,13.9200,44285,61830200,1.97;2025-12-26,14.11,14.29,14.05,14.0700,54560,77193800,2.43;2025-12-25,14.38,14.45,14.06,14.1800,73643,104482400,3.28;2025-12-24,14.63,14.93,14.27,14.3300,101106,146559400,4.51;2025-12-23,14.38,15.13,14.13,14.6200,103380,150590800,4.61;2025-12-22,14.68,14.73,14.38,14.4000,64391,93166500,2.87;2025-12-19,14.30,14.72,14.10,14.7000,89571,129853000,3.99;2025-12-18,14.00,14.37,13.93,14.3300,65577,93215700,2.92;2025-12-17,14.09,14.35,13.83,14.0900,70884,99892300,3.16;2025-12-16,14.13,14.65,14.05,14.0900,68948,98912800,3.07;2025-12-15,14.20,14.55,14.11,14.2600,62152,89375300,2.77;2025-12-12,14.56,14.90,14.23,14.3200,72203,104430600,3.22;2025-12-11,14.84,14.91,14.38,14.6000,106328,155386900,4.74;2025-12-10,15.40,15.80,14.97,15.0200,136613,209363400,6.09;2025-12-09,14.86,15.86,14.75,15.4200,146878,225839200,6.55;2025-12-08,15.02,15.07,14.64,14.8400,74789,110906400,3.33;2025-12-05,14.77,15.07,14.48,15.0100,73079,108176100,3.26;2025-12-04,15.48,15.54,14.80,14.8300,156977,237122100,7.00;2025-12-03,14.80,15.99,14.27,15.6100,220561,336727800,9.83;2025-12-02,14.25,14.75,14.16,14.5400,72512,104809000,3.23;2025-12-01,14.81,14.86,14.33,14.3800,84226,121964100,3.75;2025-11-28,14.51,15.06,14.26,14.8100,108992,160558500,4.86;2025-11-27,15.03,15.19,14.52,14.5900,99395,146621300,4.43;2025-11-26,14.81,15.37,14.76,15.0000,104362,157930300,4.65;2025-11-25,15.53,15.60,14.80,14.8400,130550,196507500,5.82;2025-11-24,14.88,16.09,14.84,15.3500,143390,220845800,6.39;2025-11-21,15.98,16.05,14.93,15.1200,98036,149653500,4.37;2025-11-20,15.74,16.26,15.55,15.9700,81640,130034300,3.64;2025-11-19,16.07,16.31,15.32,15.6800,69643,109045900,3.10;2025-11-18,16.64,16.64,15.80,16.1200,91149,147143100,4.06;2025-11-17,16.62,16.87,16.47,16.6600,59002,97957400,2.63;2025-11-14,16.88,17.18,16.75,16.8800,49164,83226500,2.19;2025-11-13,17.04,17.30,16.72,17.0400,68546,116996500,3.06;2025-11-12,17.46,17.50,17.06,17.1500,81920,141088300,3.65;2025-11-11,18.20,18.40,17.01,17.1500,155878,273204800,6.95;2025-11-10,17.62,18.68,17.41,18.2000,147985,270005800,6.60;2025-11-07,17.67,17.74,17.15,17.4800,83315,145326400,3.71;2025-11-06,16.99,17.87,16.96,17.4400,116358,202896100,5.19;2025-11-05,16.60,17.40,16.32,17.1200,150314,255502500,6.70;2025-11-04,17.00,17.08,16.56,16.9500,98483,165275700,4.39;2025-11-03,16.48,17.12,16.22,17.0000,106444,178367100,4.75;2025-10-31,16.25,16.76,16.05,16.4900,78826,129552500,3.51;2025-10-30,16.10,16.63,16.05,16.1700,119845,195759000,5.34;2025-10-29,15.33,16.29,15.33,16.0500,140528,223727300,6.26;2025-10-28,14.73,15.54,14.65,15.4500,123541,187551400,5.51;2025-10-27,14.86,15.04,14.63,14.7700,147462,218496700,6.57;2025-10-24,14.06,14.94,13.87,14.6500,209385,304853800,9.33;2025-10-23,14.70,15.52,13.78,14.0900,221375,320926700,9.87;2025-10-22,15.00,15.10,14.08,14.2400,222232,322275200,9.91;2025-10-21,17.01,17.22,15.42,15.4200,177288,279054400,7.90;2025-10-20,17.43,17.43,16.66,17.1300,91364,154587300,4.07;2025-10-17,17.80,17.85,16.54,17.0600,141494,241831600,6.31;2025-10-16,16.80,17.99,16.80,17.5500,131334,229705900,5.85;2025-10-15,16.47,17.15,16.31,16.9300,116268,196031600,5.18;2025-10-14,16.92,17.18,16.10,16.3900,121115,200606700,5.40;2025-10-13,17.04,17.99,15.93,16.7300,199708,343003200,8.90