[{"seq":674614273,"ctime":1770369439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674614273.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da82.01%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":674543989,"ctime":1770190637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674543989.shtml","title":"\u4e91\u4e2d\u9a6c\u5165\u80a1\u5546\u4e1a\u5fae\u5c0f\u536b\u661f\u7814\u53d1\u5546\u822a\u5347\u536b\u661f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603130,"type":"yidong"},{"seq":674451712,"ctime":1769783663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674451712.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a\u4e3a\u5b50\u516c\u53f8\u62c5\u4fdd2.21\u4ebf\u5143\uff0c\u7d2f\u8ba1\u62c5\u4fdd\u989d\u8d85\u51c0\u8d44\u4ea750%","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"wenmeng","stocks":603130,"type":"news"},{"seq":674434884,"ctime":1769761276,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674434884.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-1.98%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.53%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":674264827,"ctime":1769161577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264827.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da83.30%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.46%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":674263636,"ctime":1769158805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674263636.shtml","title":"\u4e91\u4e2d\u9a6c01\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603130,"type":"yidong"},{"seq":674119164,"ctime":1768809654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674119164.shtml","title":"\u4e91\u4e2d\u9a6c01\u670819\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603130,"type":"yidong"},{"seq":674073992,"ctime":1768551785,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073992.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-0.23%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.22%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":674068601,"ctime":1768537963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674068601.shtml","title":"2026\u5e741\u670816\u65e5\u7eba\u7ec7\u670d\u88c5\u884c\u4e1a\u6210\u4ea4\u989d\u4e3a75.82\u4ebf\u5143","source":"\u91d1\u6295\u7f51","stocks":603130,"type":"yidong"},{"seq":674006089,"ctime":1768377626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674006089.shtml","title":"\u4e91\u4e2d\u9a6c01\u670814\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603130,"type":"yidong"},{"seq":673975573,"ctime":1768298458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673975573.shtml","title":"\u3010A\u80a1\u3011\u4e91\u4e2d\u9a6c\u62df\u5411\u5b50\u516c\u53f8\u4e91\u4e2d\u9a6c\u667a\u9020\u589e\u8d443\u4ebf\u5143\uff0c\u8d4b\u80fd\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603130,"type":"news"},{"seq":673971265,"ctime":1768291234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673971265.shtml","title":"\u4e91\u4e2d\u9a6c01\u670813\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603130,"type":"yidong"},{"seq":673937064,"ctime":1768208253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673937064.shtml","title":"\u4e91\u4e2d\u9a6c\u62df\u5411\u5b50\u516c\u53f8\u4e91\u4e2d\u9a6c\u667a\u9020\u589e\u8d443\u4ebf\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":603130,"type":"news"},{"seq":673855336,"ctime":1767859225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673855336.shtml","title":"\u4e91\u4e2d\u9a6c01\u670808\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603130,"type":"yidong"},{"seq":673668597,"ctime":1767168023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673668597.shtml","title":"\u4e91\u4e2d\u9a6c12\u670831\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603130,"type":"yidong"},{"seq":673621121,"ctime":1767061078,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673621121.shtml","title":"\u4e91\u4e2d\u9a6c\u8363\u81ba\u201c2025\u5e74\u5ea6\u6700\u5177\u6295\u8d44\u4ef7\u503c\u5956\u201d \u51f8\u663e\u5353\u8d8a\u4ef7\u503c\u5178\u8303","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603130,"type":"news"},{"seq":673592771,"ctime":1766995224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673592771.shtml","title":"\u4e91\u4e2d\u9a6c12\u670829\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603130,"type":"yidong"},{"seq":673548169,"ctime":1766741772,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673548169.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da83.11%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":673508162,"ctime":1766649609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673508162.shtml","title":"\u4e91\u4e2d\u9a6c12\u670825\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603130,"type":"yidong"},{"seq":673279567,"ctime":1765958411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673279567.shtml","title":"\u4e91\u4e2d\u9a6c12\u670817\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603130,"type":"yidong"},{"seq":672816499,"ctime":1764318844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816499.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da82.89%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.49%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":672720550,"ctime":1764061205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672720550.shtml","title":"\u4e91\u4e2d\u9a6c11\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603130,"type":"yidong"},{"seq":672546642,"ctime":1763425208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672546642.shtml","title":"A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u4e00\u89c8\uff1a100.37\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603130,"type":"news"},{"seq":672451392,"ctime":1762999234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672451392.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a\u7a33\u4e2d\u6c42\u8fdb\u951a\u5b9a\u9f99\u5934\u5730\u4f4d \u7eff\u8272\u8f6c\u578b\u4e0e\u4ea7\u4e1a\u94fe\u5ef6\u4f38\u6210\u5173\u952e\u6293\u624b","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603130,"type":"news"},{"seq":672424078,"ctime":1762932267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672424078.shtml","title":"\u653f\u7b56\u677e\u7ed1\u7eba\u7ec7\u884c\u4e1a\u56de\u6696\uff0c\u4e91\u4e2d\u9a6c\u591a\u7ef4\u4f18\u52bf\u52a9\u529b\u884c\u4e1a\u957f\u671f\u5411\u597d","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603130,"type":"yidong"},{"seq":672161000,"ctime":1761904030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672161000.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da81.03%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.92%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":54619803,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54619803.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a\u6d59\u6c5f\u4e91\u4e2d\u9a6c\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603130,"type":"notice"},{"seq":672029089,"ctime":1761557625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672029089.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da61471.66\u4e07\u5143\uff0c\u4e0b\u964d6.75%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603130,"type":"yidong"},{"seq":671958225,"ctime":1761216842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671958225.shtml","title":"\u751f\u8096\u7092\u4f5c\u518d\u8d77\uff1a7\u53ea\u80a1\u7968\u7ffb\u500d\u6da8\u6210\u201c\u6218\u9a6c\u201d\uff0c\u591a\u5bb6\u516c\u53f8\u4e1a\u7ee9\u4e0b\u6ed1","source":"\u65b0\u4eac\u62a5","stocks":603130,"type":"news"},{"seq":671817481,"ctime":1760694062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817481.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-1.82%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.35%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":671463059,"ctime":1758888538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671463059.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7684\u7ecf\u7f16\u9769\u57fa\u5e03\u548c\u7eac\u7f16\u9769\u57fa\u5e03\u4e3b\u8981\u5e94\u7528\u4e8e\u978b\u6750\u3001\u7bb1\u5305\u7b49\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603130,"type":"yidong"},{"seq":671447229,"ctime":1758856983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671447229.shtml","title":"\u7eba\u7ec7\u5236\u9020\u677f\u5757\u9707\u8361\u8d70\u9ad8\uff0c\u8054\u53d1\u80a1\u4efd\u3001\u4e91\u4e2d\u9a6c\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603130,"type":"yidong"},{"seq":671313752,"ctime":1758528636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671313752.shtml","title":"\u4e91\u4e2d\u9a6c\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651422.21\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603130,"type":"yidong"}]

2026-04-01,38.82,39.30,38.41,38.6000,19640,76169200,1.43;2026-03-31,39.26,39.58,38.45,38.5600,16667,64975100,1.21;2026-03-30,38.96,39.95,38.96,39.3600,17593,69347900,1.28;2026-03-27,39.98,40.74,39.50,39.6300,22589,90161300,1.64;2026-03-26,41.60,41.69,39.99,40.0800,27285,110757700,1.98;2026-03-25,42.23,42.75,41.00,41.9900,38351,160150100,2.79;2026-03-24,42.53,43.90,41.59,42.6500,32074,136198800,2.33;2026-03-23,43.21,44.25,41.20,41.7000,35033,149081800,2.55;2026-03-20,46.42,47.42,43.02,43.2100,52371,234129000,3.81;2026-03-19,40.50,45.60,40.50,45.6000,43538,192345100,3.17;2026-03-18,41.02,41.48,40.68,41.4500,8099,33292700,0.59;2026-03-17,41.69,42.08,41.01,41.0500,7392,30705600,0.54;2026-03-16,41.27,42.12,41.22,41.6900,8586,35735700,0.62;2026-03-13,41.79,42.38,41.17,41.3300,10506,43904600,0.76;2026-03-12,42.84,42.84,41.68,41.8800,10069,42379300,0.73;2026-03-11,43.98,43.98,42.60,42.6500,8857,38092300,0.64;2026-03-10,42.90,43.39,42.86,43.3900,9031,38929000,0.66;2026-03-09,44.00,44.00,41.67,42.7200,20168,85549300,1.47;2026-03-06,42.88,44.03,42.88,43.9400,12999,56875600,0.95;2026-03-05,43.70,44.08,43.06,43.2300,9399,40904000,0.68;2026-03-04,43.30,43.74,42.00,43.1300,17612,76154500,1.28;2026-03-03,45.66,46.18,43.31,43.3500,20339,90479000,1.48;2026-03-02,46.78,47.10,45.52,45.6800,17589,80881200,1.28;2026-02-27,46.90,47.33,46.80,46.9500,10887,51193600,0.79;2026-02-26,48.40,48.40,45.79,47.1700,27388,128070700,1.99;2026-02-25,48.57,48.79,47.70,48.4000,15288,73690000,1.11;2026-02-24,49.14,49.15,47.88,48.3100,15257,73652900,1.11;2026-02-13,49.25,49.49,48.30,48.7800,11654,56954800,0.85;2026-02-12,49.00,49.31,48.40,48.8600,13770,67232500,1.00;2026-02-11,49.36,49.54,48.71,49.0300,13910,68320800,1.01;2026-02-10,50.42,50.42,48.42,49.3200,20523,100904400,1.49;2026-02-09,50.53,51.20,49.50,50.4300,28789,144936800,2.09;2026-02-06,51.29,52.05,49.85,50.4500,30456,154827700,2.21;2026-02-05,55.95,55.95,50.01,51.5500,37743,196347600,2.74;2026-02-04,60.91,61.00,54.72,55.3800,42942,243353800,3.12;2026-02-03,57.38,61.50,56.89,60.8000,36049,214252800,2.62;2026-02-02,56.57,57.62,55.01,56.5100,16509,92577100,1.20;2026-01-30,56.96,60.04,56.00,57.3600,21040,122513100,1.53;2026-01-29,57.49,59.00,56.46,57.3400,15405,88701200,1.12;2026-01-28,57.46,58.89,56.81,57.4900,18986,109369900,1.38;2026-01-27,57.60,60.79,56.20,59.1300,36635,214989900,2.66;2026-01-26,64.38,64.38,57.54,57.6300,44438,265453300,3.23;2026-01-23,58.12,63.93,55.50,63.9300,56536,343277700,4.11;2026-01-22,57.66,58.68,56.50,58.1200,22532,130209800,1.64;2026-01-21,59.04,59.33,57.00,57.5300,29319,169744200,2.13;2026-01-20,63.86,64.44,58.10,59.4400,50614,307358000,3.68;2026-01-19,63.39,64.58,61.20,64.0900,31300,197013300,2.28;2026-01-16,60.40,63.80,60.40,63.1500,26382,165405900,1.92;2026-01-15,60.66,62.52,59.54,60.4000,31573,192021300,2.30;2026-01-14,57.02,61.83,56.81,61.2800,43045,257483800,3.13;2026-01-13,56.00,59.60,56.00,56.7400,33132,192305500,2.41;2026-01-12,54.88,57.70,53.51,56.3800,41003,229845300,2.98;2026-01-09,54.94,56.32,53.40,55.3000,34738,190773200,2.53;2026-01-08,54.80,57.74,54.10,56.3200,41393,231876200,3.01;2026-01-07,52.80,55.82,51.72,55.4000,53964,290815500,3.92;2026-01-06,53.94,54.67,52.39,53.0600,41114,218338500,2.99;2026-01-05,55.56,56.00,53.77,54.5500,51495,280708500,3.74;2025-12-31,51.49,56.65,50.91,56.6500,60553,330639800,4.40;2025-12-30,53.61,54.35,50.81,51.5000,59750,310248100,4.34;2025-12-29,52.50,55.98,51.24,54.2500,72339,389806000,5.26;2025-12-26,52.39,55.65,49.99,51.6300,84298,441689700,6.13;2025-12-25,48.00,52.44,46.88,52.4400,47364,236786400,3.44;2025-12-24,46.91,48.00,46.50,47.6700,18542,87682100,1.35;2025-12-23,47.76,48.69,46.71,47.2500,27892,132023300,2.03;2025-12-22,49.98,49.98,48.21,48.6600,19982,97687500,1.45;2025-12-19,50.58,50.91,48.50,49.5000,23671,116770700,1.72;2025-12-18,50.98,51.99,48.39,49.7700,44745,223655500,3.25;2025-12-17,47.00,51.33,46.74,50.5600,48786,240055800,3.55;2025-12-16,49.43,49.43,46.66,46.7400,34170,163156000,2.48;2025-12-15,46.93,50.54,46.57,49.4400,40877,200982900,2.97;2025-12-12,47.00,47.55,45.88,46.7800,29583,138323500,2.15;2025-12-11,47.97,48.29,47.01,47.1100,28659,136155400,2.08;2025-12-10,45.19,48.40,44.91,47.5100,34751,162609400,2.53;2025-12-09,46.00,46.66,45.10,45.7400,30574,140059500,2.22;2025-12-08,44.50,47.78,44.00,46.2200,62036,286138800,4.51;2025-12-05,42.98,43.95,42.25,43.8500,27680,119913000,2.01;2025-12-04,42.47,44.00,42.00,42.9700,29926,128847200,2.18;2025-12-03,42.58,42.76,41.49,42.6400,27538,116178800,2.00;2025-12-02,43.10,43.56,42.08,42.6700,30437,130747000,2.21;2025-12-01,41.40,43.88,41.10,42.5700,38559,165876200,2.80;2025-11-28,40.86,41.70,40.10,41.0200,30305,123809700,2.20;2025-11-27,39.50,42.50,39.32,40.8300,58324,237912700,4.24;2025-11-26,38.68,42.55,38.29,40.5700,83162,334317100,6.05;2025-11-25,35.80,38.68,35.80,38.6800,32032,121459100,2.33;2025-11-24,34.82,35.45,34.28,35.1600,11951,41583100,0.87;2025-11-21,35.51,36.00,34.13,34.9900,16903,59150400,1.23;2025-11-20,37.00,37.20,35.66,35.7800,14541,52406900,1.06;2025-11-19,37.09,37.49,35.80,36.5500,17508,63737600,1.27;2025-11-18,38.18,38.56,37.00,37.3000,16445,61586400,1.20;2025-11-17,36.88,38.62,36.74,38.2800,28869,108975700,5.65;2025-11-14,37.67,38.16,36.60,36.7600,20680,77086900,4.05;2025-11-13,35.99,38.31,35.71,37.8400,42611,157985300,8.34;2025-11-12,39.40,39.40,35.79,35.9900,55492,205720400,10.87;2025-11-11,39.60,40.70,38.71,39.7700,27762,110354200,5.44;2025-11-10,40.47,40.66,39.30,39.7500,20643,82583000,4.04;2025-11-07,40.06,40.80,40.00,40.4700,20846,84408600,4.08;2025-11-06,42.18,42.18,39.68,40.4400,49550,199960100,9.70;2025-11-05,42.80,44.30,42.16,42.4200,57407,247288100,11.24;2025-11-04,41.80,44.53,40.93,43.8100,64188,276580200,12.57;2025-11-03,41.78,42.99,41.70,41.9900,41545,175296300,8.14;2025-10-31,40.08,42.50,39.68,41.9100,54773,225894200,10.73;2025-10-30,41.60,42.37,39.57,40.2200,62953,255613200,12.33;2025-10-29,42.57,46.19,41.61,42.7000,102772,454260600,20.13;2025-10-28,41.65,42.20,40.51,41.9900,33374,138409600,6.54;2025-10-27,40.75,41.30,40.00,40.8800,28810,117861300,5.64;2025-10-24,40.80,41.27,39.50,40.1100,33213,134047100,6.50;2025-10-23,44.00,44.00,39.72,40.0000,58227,236486500,11.40;2025-10-22,43.64,45.00,42.68,44.1300,30948,137050000,6.06;2025-10-21,43.24,44.40,43.00,43.8500,34067,148594000,6.67;2025-10-20,45.37,45.37,42.68,43.6700,40464,177043700,7.92;2025-10-17,46.51,46.98,44.18,44.6600,47681,216078500,9.34;2025-10-16,48.70,49.26,47.10,47.8900,61385,296142600,12.02;2025-10-15,47.87,48.80,46.60,47.0600,70252,332037900,13.76;2025-10-14,46.00,50.60,45.20,48.4000,113816,559145200,22.29;2025-10-13,41.57,48.16,41.56,46.0000,78407,358677900,15.35;2025-10-10,42.82,45.66,42.37,43.7800,63703,280532900,12.48;2025-10-09,42.94,43.47,42.13,42.8300,41059,175468400,8.04