[{"seq":675880418,"ctime":1775776400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675880418.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\u8fb0\u4e50\u5e0c \u7279\u6b8a\u533b\u5b66\u7528\u9014\u7535\u89e3\u8d28\u914d\u65b9\u98df\u54c1\u83b7\u6279\u4e0a\u5e02","source":"\u8fb0\u6b23\u836f\u4e1a\u5b98\u5fae","stocks":603367,"type":"yidong"},{"seq":675758114,"ctime":1775205556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675758114.shtml","title":"\u8fb0\u6b23\u836f\u4e1a2025\u5e74\u6d77\u5916\u4e1a\u52a1\u9ad8\u589e \u62df\u5408\u8ba1\u5206\u7ea21.58\u4ebf\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603367,"type":"yidong"},{"seq":675738065,"ctime":1775161141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675738065.shtml","title":"\u7f8e\u56fd\u5ba3\u5e03\u5c06\u5bf9\u8fdb\u53e3\u4e13\u5229\u836f\u53ca\u5236\u836f\u6210\u5206\u52a0\u5f81100%\u5173\u7a0e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603367,"type":"news"},{"seq":57092391,"ctime":1775146046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260403\/57092391.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\uff1a\u8fb0\u6b23\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603367,"type":"notice"},{"seq":57092419,"ctime":1775145938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260403\/57092419.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\uff1a\u8fb0\u6b23\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603367,"type":"notice"},{"seq":675728122,"ctime":1775122606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675728122.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\uff1a2026\u5e74\u4e2d\u671f\u5206\u7ea2\u65b9\u6848\u5c1a\u5f85\u80a1\u4e1c\u4f1a\u6388\u6743\uff0c\u6682\u672a\u786e\u5b9a\u5177\u4f53\u6d3e\u606f\u91d1\u989d\u53ca\u80a1\u6743\u767b\u8bb0\u65e5","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603367,"type":"news"},{"seq":675727473,"ctime":1775121806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675727473.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\uff1a2025\u5e74\u51c0\u5229\u6da64.21\u4ebf\u5143\uff0c\u540c\u6bd4\u4e0b\u964d17.22%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603367,"type":"yidong"},{"seq":675667185,"ctime":1774949215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675667185.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\u4e0e\u5b89\u5fbd\u4e07\u90a6\u533b\u836f\u6218\u7565\u5408\u4f5c\u7b7e\u7ea6\u4eea\u5f0f\u5706\u6ee1\u4e3e\u884c","source":"\u4e07\u90a6\u533b\u836f\u5b98\u7f51\u5b98\u5fae","stocks":603367,"type":"news"},{"seq":675288128,"ctime":1773406113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675288128.shtml","title":"\u4eca\u665a\uff0c4\u5bb6\u516c\u53f8\u53d1\u5e03\u5229\u7a7a\u516c\u544a","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":603367,"type":"news"},{"seq":675285862,"ctime":1773402707,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675285862.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\uff1a\u80a1\u4e1c\u8fb0\u6615\u540c\u6cf0\u62df\u51cf\u6301\u4e0d\u8d85\u8fc71%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603367,"type":"yidong"},{"seq":675260738,"ctime":1773357090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675260738.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\u201c\u9ad8\u7aef\u5236\u5242\u8f66\u95f4\u6570\u667a\u5316\u89e3\u51b3\u65b9\u6848\u201d\u5165\u56f4\u5de5\u4fe1\u90e8\u4fe1\u606f\u6280\u672f\u5e94\u7528\u521b\u65b0\u89e3\u51b3\u65b9\u6848","source":"\u8fb0\u6b23\u836f\u4e1a\u5b98\u5fae","stocks":603367,"type":"news"},{"seq":675007908,"ctime":1772419171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675007908.shtml","title":"\u5c71\u4e1c\u7701\u59d4\u526f\u4e66\u8bb0\u3001\u7701\u957f\u5468\u4e43\u7fd4\u5230\u8fb0\u6b23\u836f\u4e1a\u8c03\u7814","source":"\u8fb0\u6b23\u836f\u4e1a\u5b98\u5fae","stocks":603367,"type":"news"},{"seq":674746910,"ctime":1770851435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674746910.shtml","title":"\u8fb0\u6b23\u836f\u4e1a28\u6b3e\u4ea7\u54c1\u62df\u4e2d\u9009\u56fd\u91c71-8\u6279\u63a5\u7eed\u96c6\u91c7","source":"\u8fb0\u6b23\u836f\u4e1a\u5b98\u5fae","stocks":603367,"type":"yidong"},{"seq":674431020,"ctime":1769757289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674431020.shtml","title":"\u5c0f\u6307\u6807\u5927\u98ce\u9669\uff01\u534e\u6da6\u53cc\u9e64\u5229\u6c11\u836f\u4e1a\u3001\u8fb0\u6b23\u836f\u4e1a\u53cc\u53cc\u88ab\u7f5a","source":"\u9f50\u9c81\u665a\u62a5","stocks":603367,"type":"news"},{"seq":674309372,"ctime":1769421120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674309372.shtml","title":"2025\u7b2c\u5341\u4e00\u5c4a\u4e2d\u56fd\u6700\u5177\u5f71\u54cd\u529b\u533b\u836f\u4f01\u4e1a\u767e\u5f3a\u699c\u53d1\u5e03","source":"\u6c5f\u5357\u65f6\u62a5","stocks":603367,"type":"news"},{"seq":674036651,"ctime":1768457180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674036651.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\u6c22\u6c2f\u567b\u55ea\u7247\u901a\u8fc7\u4e00\u81f4\u6027\u8bc4\u4ef7","source":"\u8fb0\u6b23\u836f\u4e1a\u5b98\u5fae","stocks":603367,"type":"yidong"},{"seq":673962876,"ctime":1768267924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673962876.shtml","title":"\u70df\u53f0\u521b\u5bcc\u603b\u503c\u7a81\u7834\u4e24\u5343\u4ebf\u5927\u5173","source":"\u5c71\u4e1c\u5546\u62a5","stocks":603367,"type":"yidong"},{"seq":673937514,"ctime":1768208455,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673937514.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\u56e0\u751f\u4ea7\u9500\u552e\u4e0d\u7b26\u5408\u89c4\u5b9a\u836f\u54c1\u88ab\u7701\u836f\u76d1\u5c40\u7f5a\u6b3e312\u4e07\u4f59\u5143","source":"\u9f50\u9c81\u665a\u62a5","stocks":603367,"type":"news"},{"seq":673859159,"ctime":1767865744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673859159.shtml","title":"\u6807\u793a\u8fb0\u6b23\u836f\u4e1a\u751f\u4ea7\u836f\u54c1\u4e0d\u7b26\u5408\u89c4\u5b9a\u88ab\u901a\u62a5","source":"\u9c81\u7f51","stocks":603367,"type":"news"},{"seq":673854270,"ctime":1767857601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673854270.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\uff1a\u80a1\u4e1c\u97e9\u5ef6\u632f\u89e3\u9664\u8d28\u62bc2.50%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603367,"type":"yidong"},{"seq":673846566,"ctime":1767835810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673846566.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\u836f\u54c1\u68c0\u51fa\u53ef\u89c1\u5f02\u7269","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603367,"type":"news"},{"seq":673467252,"ctime":1766545926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673467252.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\u5e03\u745e\u54cc\u5511\u7247\u83b7\u6279\u4e0a\u5e02","source":"\u8fb0\u6b23\u836f\u4e1a\u5b98\u5fae","stocks":603367,"type":"news"},{"seq":673423952,"ctime":1766444787,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673423952.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\u8363\u83b7\u201c2025\u5e74\u5ea6\u533b\u836f\u884c\u4e1aAI\u8d4b\u80fd\u6807\u6746\u6848\u4f8b\u5956\u201d","source":"\u8fb0\u6b23\u836f\u4e1a\u5b98\u5fae","stocks":603367,"type":"yidong"},{"seq":673150730,"ctime":1765494724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673150730.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\u8363\u83b7\u5c71\u4e1c\u7701AI+\u5148\u8fdb\u5236\u9020\u4e1a\u521b\u65b0\u5e94\u7528\u5927\u8d5b\u4e8c\u7b49\u5956","source":"\u8fb0\u6b23\u836f\u4e1a\u5b98\u5fae","stocks":603367,"type":"yidong"},{"seq":673118873,"ctime":1765408326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673118873.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\u66f9\u6587\u701a\u8363\u81ba\u201c\u5c71\u4e1c\u7701\u533b\u836f\u884c\u4e1a\u9996\u5e2d\u6280\u5e08\u201d\u8363\u8a89\u79f0\u53f7","source":"\u8fb0\u6b23\u836f\u4e1a\u5b98\u5fae","stocks":603367,"type":"yidong"},{"seq":673118868,"ctime":1765408285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673118868.shtml","title":"\u4f5b\u90fd\u836f\u4e1a\u6eb4\u82ac\u9178\u94a0\u6ef4\u773c\u6db2\u8363\u81ba2025\u5e74\u201c\u5c71\u4e1c\u5236\u9020\u00b7\u9c81\u94fe\u4f18\u54c1\u201d\u79f0\u53f7","source":"\u8fb0\u6b23\u836f\u4e1a\u5b98\u5fae","stocks":603367,"type":"yidong"},{"seq":673118779,"ctime":1765407925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673118779.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\u76d0\u9178\u6797\u53ef\u9709\u7d20\u6ce8\u5c04\u6db2\u83b7\u6279\u4e0a\u5e02","source":"\u8fb0\u6b23\u836f\u4e1a\u5b98\u5fae","stocks":603367,"type":"yidong"},{"seq":673100051,"ctime":1765353439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673100051.shtml","title":"\u9996\u7248\u5546\u4fdd\u521b\u65b0\u836f\u76ee\u5f55\u53d1\u5e03\uff1a\u963f\u5c14\u8328\u6d77\u9ed8\u75c5\u65b0\u836f\u7eb3\u5165 \u80bf\u7624\u4ecd\u662f\u4e3b\u6218\u573a","source":"\u8d22\u95fb","stocks":603367,"type":"news"},{"seq":672753947,"ctime":1764152576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672753947.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\uff1a\u80a1\u4e1c\u97e9\u5ef6\u632f\u5df2\u51cf\u63012.365%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603367,"type":"yidong"},{"seq":672522388,"ctime":1763365055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672522388.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\uff1a\u6301\u80a15%\u4ee5\u4e0a\u80a1\u4e1c\u4e00\u81f4\u884c\u52a8\u4eba\u53d8\u66f4\u540d\u79f0\u7b49\u4fe1\u606f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603367,"type":"yidong"},{"seq":54642211,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54642211.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\uff1a\u8fb0\u6b23\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603367,"type":"notice"},{"seq":672060506,"ctime":1761637400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672060506.shtml","title":"\u8fb0\u6b23\u836f\u4e1a\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da61.53\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f19.61%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603367,"type":"yidong"},{"seq":671922095,"ctime":1761123609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671922095.shtml","title":"\u8fb0\u6b23\u836f\u4e1a10\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603367,"type":"yidong"},{"seq":671915348,"ctime":1761101354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671915348.shtml","title":"\u6d41\u611f\u677f\u5757\u518d\u5ea6\u62c9\u5347\uff0c\u8fb0\u6b23\u836f\u4e1a\u3001\u7279\u4e00\u836f\u4e1a\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603367,"type":"news"}]

2026-04-23,15.60,15.70,15.41,15.4900,59108,91672700,1.31;2026-04-22,15.73,15.73,15.55,15.6600,50667,79148200,1.12;2026-04-21,15.91,16.04,15.62,15.7400,81522,128589500,1.80;2026-04-20,15.96,16.10,15.86,15.9900,52145,83132300,1.15;2026-04-17,16.30,16.32,15.92,16.0200,86400,138709300,1.91;2026-04-16,16.31,16.39,16.13,16.3500,76987,125287100,1.70;2026-04-15,16.36,16.65,16.09,16.4100,174418,286241100,3.85;2026-04-14,16.06,16.24,15.75,16.2200,121986,194551800,2.69;2026-04-13,16.29,16.38,15.94,16.0300,103130,165838300,2.28;2026-04-10,15.80,17.30,15.76,16.3400,225110,369874900,4.97;2026-04-09,16.21,16.53,15.76,15.8100,144921,232791200,3.20;2026-04-08,16.64,16.68,16.18,16.3500,124057,202525300,2.74;2026-04-07,16.35,16.52,15.87,16.3400,111405,181000800,2.46;2026-04-03,16.88,17.09,16.34,16.3600,199312,330644400,4.40;2026-04-02,17.50,17.85,17.40,17.6300,184481,325476800,4.07;2026-04-01,16.80,17.71,16.80,17.6700,212543,370514500,4.69;2026-03-31,16.86,17.18,16.80,16.8300,83306,141288100,1.84;2026-03-30,16.38,17.01,16.36,16.8500,89792,151281300,1.98;2026-03-27,15.72,16.65,15.70,16.6000,92363,151145400,2.04;2026-03-26,16.03,16.28,15.82,15.8400,38903,62326800,0.86;2026-03-25,15.98,16.05,15.83,16.0200,48094,76740600,1.06;2026-03-24,15.44,15.93,15.42,15.9200,77268,120965700,1.71;2026-03-23,15.90,15.91,15.11,15.2300,86406,133506800,1.91;2026-03-20,16.64,16.74,16.09,16.1200,69122,112904600,1.53;2026-03-19,16.80,16.88,16.50,16.5600,42210,70353200,0.93;2026-03-18,16.84,16.95,16.73,16.9500,32490,54642200,0.72;2026-03-17,17.00,17.22,16.81,16.8300,42170,71717800,0.93;2026-03-16,17.06,17.15,16.91,17.0000,37366,63517200,0.83;2026-03-13,17.10,17.36,16.95,17.0900,46664,80175000,1.03;2026-03-12,17.10,17.23,17.03,17.0900,40602,69569500,0.90;2026-03-11,17.24,17.40,17.10,17.1800,40227,69241100,0.89;2026-03-10,17.02,17.29,17.00,17.2100,55815,95808700,1.23;2026-03-09,16.80,17.00,16.71,16.9100,47297,79870900,1.04;2026-03-06,16.51,17.00,16.47,16.9800,72156,121600000,1.59;2026-03-05,16.39,16.65,16.37,16.5500,50206,82906500,1.11;2026-03-04,16.47,16.58,16.14,16.2600,70316,114770300,1.55;2026-03-03,16.89,17.13,16.57,16.5800,79789,134113500,1.76;2026-03-02,17.27,17.30,16.83,16.9000,97555,165994400,2.15;2026-02-27,17.27,17.45,17.27,17.4500,39034,67833600,0.86;2026-02-26,17.43,17.53,17.31,17.3800,48005,83490200,1.06;2026-02-25,17.25,17.49,17.25,17.3300,52704,91635500,1.16;2026-02-24,17.20,17.33,17.13,17.2800,45033,77547500,0.99;2026-02-13,17.19,17.29,17.14,17.1500,41042,70643200,0.91;2026-02-12,17.48,17.48,17.19,17.2100,57119,98700700,1.26;2026-02-11,17.55,17.58,17.41,17.4400,48350,84492600,1.07;2026-02-10,17.52,17.78,17.40,17.5800,64834,114193000,1.43;2026-02-09,17.42,17.54,17.38,17.5000,62323,108807100,1.38;2026-02-06,17.36,17.72,17.36,17.4500,111783,195858200,2.47;2026-02-05,17.30,17.43,17.22,17.2600,68595,118843100,1.52;2026-02-04,17.21,17.33,17.05,17.3100,66886,115088500,1.48;2026-02-03,17.15,17.27,17.01,17.2400,74314,127367800,1.64;2026-02-02,17.40,17.55,17.09,17.1000,82814,143434600,1.83;2026-01-30,17.72,17.93,17.37,17.4900,102142,179615800,2.26;2026-01-29,17.90,17.98,17.45,17.6700,104695,185415600,2.31;2026-01-28,18.73,18.80,17.92,17.9800,187104,340544500,4.13;2026-01-27,19.25,19.30,18.26,18.7000,215206,401676600,4.75;2026-01-26,18.80,19.22,18.67,19.0100,214158,406426400,4.73;2026-01-23,18.48,18.85,18.48,18.8000,138930,260113400,3.07;2026-01-22,18.39,18.50,18.26,18.4600,76269,140039300,1.68;2026-01-21,18.15,18.58,18.10,18.4500,117762,216074900,2.60;2026-01-20,18.06,18.60,18.03,18.3000,155261,284354400,3.43;2026-01-19,18.10,18.18,17.97,18.0500,85153,153774400,1.88;2026-01-16,18.27,18.40,17.90,18.1800,139983,253849600,3.09;2026-01-15,18.45,18.51,18.09,18.2500,103155,188732700,2.28;2026-01-14,18.40,18.84,18.25,18.4700,198844,369371000,4.39;2026-01-13,18.58,19.03,18.41,18.4300,213122,399986600,4.71;2026-01-12,18.71,18.90,18.44,18.5700,151125,280215800,3.34;2026-01-09,18.41,18.86,18.30,18.8300,192775,358365100,4.26;2026-01-08,18.29,18.60,18.26,18.4300,110252,203379500,2.44;2026-01-07,18.24,18.43,18.13,18.2700,121836,222593200,2.69;2026-01-06,18.24,18.25,18.05,18.1700,107863,195731100,2.38;2026-01-05,17.42,18.25,17.42,18.2100,204427,367336900,4.52;2025-12-31,17.49,17.49,17.28,17.3200,71323,123703600,1.58;2025-12-30,17.53,17.60,17.32,17.4900,83421,145692200,1.84;2025-12-29,17.87,17.90,17.48,17.5100,103071,181556000,2.28;2025-12-26,18.02,18.15,17.81,17.8500,100032,179084200,2.21;2025-12-25,18.07,18.09,17.85,18.0000,82378,147930500,1.82;2025-12-24,17.77,18.07,17.68,18.0500,89621,160348000,1.98;2025-12-23,18.07,18.27,17.71,17.8100,104385,186745600,2.31;2025-12-22,18.13,18.23,17.95,18.0400,96049,173467700,2.12;2025-12-19,17.78,18.12,17.77,18.0900,117454,211560700,2.59;2025-12-18,17.75,18.01,17.72,17.7600,103476,184664100,2.29;2025-12-17,17.78,17.88,17.37,17.6900,128506,225922900,2.84;2025-12-16,18.04,18.13,17.47,17.6100,97682,172568200,2.16;2025-12-15,17.83,18.12,17.83,17.8800,68200,122377600,1.51;2025-12-12,18.10,18.15,17.77,18.0300,94127,169137000,2.08;2025-12-11,18.23,18.50,18.01,18.1300,81725,148753800,1.81;2025-12-10,18.14,18.34,18.05,18.2100,68771,124857000,1.52;2025-12-09,18.15,18.38,18.07,18.1300,79385,144525900,1.75;2025-12-08,18.43,18.52,18.17,18.2300,106402,194532500,2.35;2025-12-05,18.18,18.57,17.89,18.3300,101169,185043500,2.23;2025-12-04,18.36,18.47,18.13,18.1800,63937,116839800,1.41;2025-12-03,18.40,18.55,18.19,18.3500,79165,145096800,1.75;2025-12-02,18.76,18.78,18.33,18.4600,80754,149044400,1.78;2025-12-01,18.71,18.86,18.60,18.7500,82160,153648400,1.81;2025-11-28,18.86,18.90,18.50,18.7000,89893,167617200,1.99;2025-11-27,18.73,18.98,18.56,18.8600,97817,184005000,2.16;2025-11-26,18.70,19.45,18.69,18.7300,159270,303500400,3.52;2025-11-25,18.36,18.99,18.32,18.8800,145918,274144800,3.22;2025-11-24,18.38,18.48,18.09,18.3600,133324,244158900,2.94;2025-11-21,18.92,19.14,18.20,18.3000,172959,320541800,3.82;2025-11-20,19.53,19.83,19.01,19.0100,161385,311034900,3.56;2025-11-19,20.40,20.55,19.32,19.6400,232245,460248000,5.13;2025-11-18,21.18,21.34,20.36,20.6500,245184,509024100,5.42;2025-11-17,21.88,21.98,21.20,21.2900,343559,738786300,7.59;2025-11-14,20.82,21.99,20.60,21.6200,456546,979754700,10.08;2025-11-13,21.38,21.39,20.73,21.0100,297883,625806700,6.58;2025-11-12,21.20,21.59,21.08,21.3000,260038,555393500,5.74;2025-11-11,21.08,21.36,20.72,21.2900,248792,525797300,5.50;2025-11-10,20.60,21.80,20.60,21.0800,284490,604772000,6.28;2025-11-07,20.63,21.21,20.25,20.3800,177297,365533000,3.92;2025-11-06,20.94,20.98,20.50,20.7600,174282,360549800,3.85;2025-11-05,20.54,21.68,20.54,21.2000,226321,479576200,5.00;2025-11-04,21.44,21.49,20.75,20.9300,210260,440591500,4.64;2025-11-03,21.20,21.90,20.89,21.6600,373499,801049500,8.25;2025-10-31,19.70,21.58,19.69,21.2100,447658,937245300,9.89;2025-10-30,20.65,20.66,19.71,19.7200,272135,545235700,6.01;2025-10-29,20.55,20.94,20.10,20.8900,263173,539744200,5.81;2025-10-28,22.10,22.10,20.45,20.5400,421753,884710300,9.32;2025-10-27,23.26,23.26,22.19,22.3000,436777,979738000,9.65;2025-10-24,23.00,23.50,22.42,23.2300,417175,957037500,9.21