[{"seq":675303075,"ctime":1773616227,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675303075.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u4eae\u76f8CHIC\u4e2d\u56fd\u56fd\u9645\u670d\u88c5\u670d\u9970\u535a\u89c8\u4f1a2026\uff08\u6625\u5b63\uff09","source":"\u6d2a\u5174\u80a1\u4efd\u5b98\u5fae","stocks":"001209","type":"yidong"},{"seq":675100994,"ctime":1772710954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675100994.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a\u5468\u5fb7\u8302\u3001\u67ef\u56fd\u6c11\u3001\u90ed\u9759\u7487\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u6301\u80a1\u6bd4\u4f8b\u5df2\u964d\u81f370.00%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001209","type":"news"},{"seq":675094901,"ctime":1772697177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675094901.shtml","title":"\u6d2a\u5174\u80a1\u4efd03\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001209","type":"yidong"},{"seq":675014128,"ctime":1772437892,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675014128.shtml","title":"\u6d2a\u5174\u80a1\u4efd03\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong"},{"seq":674968059,"ctime":1772178695,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674968059.shtml","title":"\u6d2a\u5174\u80a1\u4efd02\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong"},{"seq":674931885,"ctime":1772092297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674931885.shtml","title":"\u6d2a\u5174\u80a1\u4efd02\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong"},{"seq":674906605,"ctime":1772017042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674906605.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a\u8463\u79d8\u5218\u6839\u7965\u548c\u526f\u603b\u7a0b\u80dc\u7965\u5df2\u5206\u522b\u51cf\u63010.0249%\u548c0.0368%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001209","type":"yidong"},{"seq":674900209,"ctime":1772005881,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674900209.shtml","title":"\u6d2a\u5174\u80a1\u4efd02\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong"},{"seq":674611295,"ctime":1770364273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674611295.shtml","title":"\u6d2a\u5174\u80a1\u4efd02\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong"},{"seq":55961789,"ctime":1769702844,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/55961789.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001209","type":"notice"},{"seq":674401782,"ctime":1769674408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674401782.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d73.84%-78.82%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001209","type":"yidong"},{"seq":674217078,"ctime":1769051257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674217078.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u5b9e\u63a7\u4eba\u65b9\u62df\u51cf\u6301 2021\u4e0a\u5e02\u5373\u5dc5\u5cf0\u7533\u4e07\u5b8f\u6e90\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001209","type":"news"},{"seq":674197655,"ctime":1768995025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674197655.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a\u591a\u540d\u80a1\u4e1c\u62df\u51cf\u6301\u4e0d\u8d85\u8fc70.99%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001209","type":"yidong"},{"seq":674119258,"ctime":1768809801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674119258.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u4f9b\u5e94\u94fe\u534f\u540c\u5347\u7ea7\u5cf0\u4f1a\u5706\u6ee1\u4e3e\u529e","source":"\u6d2a\u5174\u80a1\u4efd\u5b98\u5fae","stocks":"001209","type":"yidong"},{"seq":674039321,"ctime":1768463441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674039321.shtml","title":"\u6d2a\u5174\u80a1\u4efd01\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001209","type":"yidong"},{"seq":674005764,"ctime":1768377075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674005764.shtml","title":"\u6d2a\u5174\u80a1\u4efd01\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong"},{"seq":672653814,"ctime":1763721399,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672653814.shtml","title":"\u552f\u54c1\u4f1a\u521b\u59cb\u4eba\u4e00\u884c\u8385\u4e34\u6d2a\u5174\u80a1\u4efd\u5171\u8bdd\u53d1\u5c55","source":"\u6d2a\u5174\u80a1\u4efd\u5b98\u5fae","stocks":"001209","type":"yidong"},{"seq":672390337,"ctime":1762832616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672390337.shtml","title":"\u76ca\u7530\u8defPK\u7092\u80a1\u517b\u5bb6\uff01\u201c\u56db\u8fde\u677f\u201d\u7684001209\u5dee\u70b9\u8dcc\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":"001209","type":"yidong"},{"seq":672364970,"ctime":1762773393,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672364970.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a\u8fd1\u671f\u7ecf\u8425\u60c5\u51b5\u3001\u5185\u5916\u90e8\u7ecf\u8425\u73af\u5883\u5747\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001209","type":"news"},{"seq":672362318,"ctime":1762765219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672362318.shtml","title":"\u6d2a\u5174\u80a1\u4efd11\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001209","type":"yidong"},{"seq":672324494,"ctime":1762508849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324494.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da81.75%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.67%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001209","type":"news"},{"seq":672323045,"ctime":1762506009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672323045.shtml","title":"\u6d2a\u5174\u80a1\u4efd11\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001209","type":"yidong"},{"seq":672316415,"ctime":1762483266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672316415.shtml","title":"45\u79d2\u6da8\u505c\uff01001209\uff0c\u62ff\u4e0b\u201c\u4e09\u8fde\u677f\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u9648\u965f","stocks":"001209","type":"yidong"},{"seq":672291586,"ctime":1762415483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672291586.shtml","title":"\u6d2a\u5174\u80a1\u4efd11\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong"},{"seq":672260299,"ctime":1762329035,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672260299.shtml","title":"\u6d2a\u5174\u80a1\u4efd11\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong"},{"seq":672258475,"ctime":1762324172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672258475.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u964d76% \u4e0a\u5e02\u5373\u5dc5\u5cf0\u7533\u4e07\u5b8f\u6e90\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001209","type":"news"},{"seq":672200578,"ctime":1762161296,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672200578.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u4e09\u4f1a\u8fde\u5f00\u64d8\u753b\u9ad8\u8d28\u91cf\u53d1\u5c55\u65b0\u84dd\u56fe","source":"\u6d2a\u5174\u80a1\u4efd\u5b98\u5fae","stocks":"001209","type":"yidong"},{"seq":672151363,"ctime":1761876596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672151363.shtml","title":"\u5185\u8863\u754c\u201c\u4f18\u8863\u5e93\u201d\u88ad\u6765\uff0c\u82ac\u817e\u5982\u4f55\u6210\u4e3a\u8fd9\u5c4a\u5e74\u8f7b\u4eba\u89e6\u624b\u53ef\u53ca\u7684\u4f18\u9009\uff1f","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"001209","type":"news"},{"seq":54711931,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54711931.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001209","type":"notice"},{"seq":672139229,"ctime":1761831127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672139229.shtml","title":"\u6d2a\u5174\u80a1\u4efd\uff1a\u524d\u4e09\u5b63\u5ea6\u8425\u6536\u589e\u957f6.13% \u6218\u7565\u5347\u7ea7\u7b51\u7262\u53d1\u5c55\u6839\u57fa","source":"\u4e2d\u8bc1\u7f51","stocks":"001209","type":"news"},{"seq":672129247,"ctime":1761816656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672129247.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u8749\u8054\u5e7f\u4e1c\u5236\u9020\u4e1a500\u5f3a","source":"\u6d2a\u5174\u80a1\u4efd\u5b98\u5fae","stocks":"001209","type":"yidong"},{"seq":672101704,"ctime":1761738211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672101704.shtml","title":"\u6d2a\u5174\u80a1\u4efd\u8749\u8054\u5e7f\u4e1c\u5236\u9020\u4e1a500\u5f3a AI\u6570\u667a\u5316\u9a71\u52a8\u5f3a\u4f01\u8fdb\u9636","source":"\u4e2d\u8bc1\u7f51","stocks":"001209","type":"yidong"},{"seq":671985235,"ctime":1761293662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985235.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da81.17%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001209","type":"news"},{"seq":671452763,"ctime":1758875375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452763.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u8dcc-2.39%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001209","type":"news"},{"seq":671451161,"ctime":1758873063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671451161.shtml","title":"\u6d2a\u5174\u80a1\u4efd09\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001209","type":"yidong"}]

2026-03-20,20.25,20.46,19.93,19.9300,36531,73783400,3.80;2026-03-19,20.58,20.99,20.06,20.2000,35680,72763900,3.71;2026-03-18,20.47,20.84,20.19,20.7500,36270,74284600,3.77;2026-03-17,20.85,20.98,20.45,20.4500,35959,74522500,3.74;2026-03-16,20.53,20.81,20.41,20.8100,36843,76027800,3.83;2026-03-13,20.45,20.83,20.42,20.5500,40129,82860300,4.18;2026-03-12,20.93,20.93,20.51,20.5600,48192,99594000,5.02;2026-03-11,21.20,21.31,20.88,20.9200,57782,121517800,6.01;2026-03-10,21.00,21.31,20.85,21.2400,66930,141561300,6.96;2026-03-09,20.81,20.93,20.40,20.8600,86732,179210900,9.03;2026-03-06,21.28,21.37,20.87,21.2400,97939,207438400,10.19;2026-03-05,22.37,22.50,21.34,21.4900,187455,407132700,19.51;2026-03-04,23.71,24.00,23.71,23.7100,97053,230224900,10.10;2026-03-03,27.08,30.92,26.34,26.3400,274963,776906900,28.61;2026-03-02,34.09,34.99,29.27,29.2700,259690,797095900,27.02;2026-02-27,29.68,32.52,26.60,32.5200,200438,585010800,20.86;2026-02-26,26.88,29.56,26.88,29.5600,188017,541052400,19.57;2026-02-25,24.34,26.87,24.34,26.8700,206465,543859900,21.49;2026-02-24,24.01,24.43,23.77,24.4300,23398,56562400,2.43;2026-02-13,24.58,24.58,23.81,24.0000,28723,69012200,2.99;2026-02-12,24.69,24.73,24.11,24.4600,46605,113515500,4.85;2026-02-11,24.76,25.30,23.57,24.7500,67016,164787900,6.97;2026-02-10,24.35,25.27,24.02,25.2300,83232,206379000,8.66;2026-02-09,24.14,24.88,23.87,24.4500,91261,221622100,9.50;2026-02-06,22.57,24.88,22.40,24.8000,193923,460592000,20.18;2026-02-05,21.45,23.00,21.39,22.9900,109092,242336500,11.35;2026-02-04,20.89,21.58,20.70,21.4500,48117,102532200,5.01;2026-02-03,20.57,20.85,20.26,20.7800,24681,50843000,2.57;2026-02-02,20.07,20.67,20.07,20.4000,27029,55405600,2.81;2026-01-30,20.08,20.36,19.92,20.3400,23901,48236900,2.49;2026-01-29,20.13,20.58,19.98,20.1600,25975,52658700,2.70;2026-01-28,20.54,20.76,20.15,20.2000,25181,51248900,2.62;2026-01-27,20.81,20.86,20.28,20.5400,25962,53222100,2.70;2026-01-26,21.38,21.38,20.55,20.8900,30489,63541900,3.17;2026-01-23,20.76,21.27,20.73,21.2400,40760,85731100,4.24;2026-01-22,21.21,21.21,20.61,20.6700,47042,97766000,4.90;2026-01-21,21.16,21.58,20.80,21.4000,39810,84020900,4.14;2026-01-20,21.89,22.30,21.18,21.3000,45314,97202400,4.72;2026-01-19,21.45,22.51,21.35,21.8800,52693,114735200,5.48;2026-01-16,22.57,22.64,21.15,21.4100,85301,185514300,8.88;2026-01-15,23.09,24.86,22.04,22.6200,144513,338030500,15.04;2026-01-14,21.49,23.55,21.36,22.7300,149999,335780300,15.61;2026-01-13,21.24,21.74,21.15,21.5200,53381,114495000,5.56;2026-01-12,21.30,21.44,21.04,21.2900,43659,92898300,4.54;2026-01-09,20.83,21.04,20.69,21.0300,30554,63725300,3.18;2026-01-08,20.53,20.96,20.37,20.9000,35513,73658300,3.70;2026-01-07,20.69,20.83,20.42,20.4800,27230,56028200,2.83;2026-01-06,20.99,20.99,20.37,20.6600,40391,83458000,4.20;2026-01-05,20.98,21.03,20.70,20.8300,44968,93781200,4.68;2025-12-31,20.34,21.44,20.15,20.8600,56879,118627800,5.92;2025-12-30,20.57,20.69,20.19,20.3300,19788,40375100,2.06;2025-12-29,20.74,20.87,20.33,20.5700,21550,44225800,2.24;2025-12-26,20.93,20.93,20.59,20.7500,22644,46900600,2.36;2025-12-25,20.90,21.15,20.76,20.8800,23979,50161400,2.50;2025-12-24,20.75,20.92,20.65,20.8700,19834,41305900,2.06;2025-12-23,20.88,20.98,20.60,20.6800,23334,48402800,2.43;2025-12-22,20.92,21.01,20.72,20.8800,26772,55888600,2.79;2025-12-19,20.28,20.98,20.23,20.9100,37910,78584000,3.94;2025-12-18,20.03,20.51,19.89,20.2800,25922,52794900,2.70;2025-12-17,20.11,20.19,19.61,20.0900,28835,57402000,3.00;2025-12-16,20.46,20.68,20.05,20.1100,26776,54435300,2.79;2025-12-15,20.18,20.59,19.88,20.4600,25005,50959100,2.60;2025-12-12,20.40,20.63,20.24,20.3300,27519,56186500,2.86;2025-12-11,20.90,20.90,20.35,20.3900,34200,70244800,3.56;2025-12-10,21.15,21.35,20.74,20.9000,41946,88102500,4.37;2025-12-09,21.05,21.50,20.81,21.2300,53497,113545300,5.57;2025-12-08,20.74,21.10,20.60,21.0800,32005,66990100,3.33;2025-12-05,20.62,20.82,20.29,20.6700,33337,68436600,3.47;2025-12-04,20.66,20.85,20.42,20.6200,24528,50562100,2.55;2025-12-03,21.10,21.10,20.65,20.7600,32367,67364100,3.37;2025-12-02,20.88,21.11,20.66,21.1000,31695,66315600,3.30;2025-12-01,21.08,21.24,20.87,21.0000,34115,71720400,3.55;2025-11-28,20.80,21.10,20.60,21.0900,30815,64413600,3.21;2025-11-27,20.60,20.99,20.54,20.8200,34880,72480900,3.63;2025-11-26,20.88,21.12,20.59,20.6000,38469,80129600,4.00;2025-11-25,20.83,21.06,20.71,20.9100,34022,71121600,3.54;2025-11-24,20.58,20.78,20.22,20.7000,35750,73324100,3.72;2025-11-21,20.85,21.20,20.33,20.3400,50586,104627000,5.26;2025-11-20,21.20,21.45,20.92,21.0400,44666,94286000,4.65;2025-11-19,21.47,21.95,21.07,21.1400,50981,108544200,5.31;2025-11-18,21.89,22.07,21.25,21.4700,78430,169157300,8.16;2025-11-17,21.62,22.07,21.59,22.0000,80796,176191600,8.41;2025-11-14,21.83,22.22,21.71,21.7200,114530,251081900,11.92;2025-11-13,22.27,23.10,21.65,22.4700,180719,401126700,18.81;2025-11-12,23.51,24.63,23.50,23.5000,184970,440384500,19.25;2025-11-11,30.66,30.85,26.10,26.1100,291595,803762400,30.34;2025-11-10,27.63,29.00,27.63,29.0000,143593,412705400,14.94;2025-11-07,23.98,26.36,23.98,26.3600,126928,328450200,13.21;2025-11-06,21.57,23.96,21.50,23.9600,146201,346534300,15.21;2025-11-05,19.69,21.78,19.62,21.7800,80302,166279300,8.36;2025-11-04,19.68,19.84,19.45,19.8000,21903,43045500,2.28;2025-11-03,19.45,19.73,19.33,19.6000,26620,52146100,2.77;2025-10-31,18.95,19.51,18.90,19.4500,37383,72043100,3.89;2025-10-30,19.27,19.40,18.96,19.0100,21292,40794100,2.22;2025-10-29,19.42,19.45,19.03,19.1600,26190,50183600,2.73;2025-10-28,19.12,19.35,19.01,19.3500,25990,49995800,2.70;2025-10-27,19.13,19.26,18.83,19.1700,22342,42610500,2.33;2025-10-24,18.96,19.29,18.84,19.0600,30851,58765000,3.21;2025-10-23,19.14,19.28,18.78,18.9400,44273,84039200,4.61;2025-10-22,18.34,19.24,18.33,19.0700,85788,161976000,8.93;2025-10-21,17.88,18.52,17.67,18.4900,48695,88553900,5.07;2025-10-20,17.33,17.91,17.33,17.9100,46294,81614800,4.82;2025-10-17,17.18,17.58,17.01,17.2200,40414,70052900,4.21;2025-10-16,17.70,17.74,17.04,17.1800,35090,61101100,3.65;2025-10-15,17.54,17.77,17.38,17.7200,30243,53321400,3.15;2025-10-14,17.98,18.20,17.57,17.6100,44769,79803400,4.66;2025-10-13,17.62,18.20,17.56,17.9900,52079,93464600,5.42;2025-10-10,18.35,18.77,18.26,18.6800,65264,121191500,6.79;2025-10-09,18.55,18.98,18.31,18.4800,94802,175691700,9.87;2025-09-30,19.88,19.88,18.75,18.7800,169246,323759100,17.61;2025-09-29,20.61,22.22,20.61,20.8300,204852,443617900,21.32;2025-09-26,18.23,20.20,18.13,20.2000,44937,89787900,4.68;2025-09-25,18.69,18.93,18.20,18.3600,15210,28144300,1.58;2025-09-24,18.30,18.73,18.04,18.7300,18113,33420900,1.88;2025-09-23,18.58,18.58,17.50,18.3100,30652,55110500,3.19