[{"seq":674360462,"ctime":1769564271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674360462.shtml","title":"\u67d3\u6599\u5316\u5de5\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u6d59\u6c5f\u9f99\u76db\u7b49\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"news"},{"seq":55916889,"ctime":1769530045,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260128\/55916889.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002748","type":"notice"},{"seq":674340075,"ctime":1769504858,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674340075.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f87.23%~148.37%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"yidong"},{"seq":674119542,"ctime":1768810235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674119542.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651833.19\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002748","type":"yidong"},{"seq":673351495,"ctime":1766134807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673351495.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a12\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002748","type":"yidong"},{"seq":672582199,"ctime":1763515885,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672582199.shtml","title":"\u6c2f\u78b1\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"news"},{"seq":672560471,"ctime":1763459277,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672560471.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u63a7\u80a1\u80a1\u4e1c\u4e00\u81f4\u884c\u52a8\u4eba\u6c5f\u897f\u7535\u5316\u9ad8\u79d1\u62df\u51cf\u63013%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"yidong"},{"seq":672551386,"ctime":1763431153,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672551386.shtml","title":"\u5316\u5b66\u539f\u6599\u677f\u5757\u6301\u7eed\u5f31\u52bf","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"news"},{"seq":672497132,"ctime":1763122411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672497132.shtml","title":"\u53c8\u4e00\u9502\u7535\u539f\u6750\u6599\u4ef7\u683c\u66b4\u6da8\uff01\u201c\u53cc\u6c1f\u201d\u6216\u52a0\u901f\u6e17\u900f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002748","type":"news"},{"seq":672489299,"ctime":1763115749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672489299.shtml","title":"\u3010\u5e02\u573a\u63a2\u201c\u6da8\u201d\u3011\u6708\u6da8\u5e45\u8d8530%\uff01\u7535\u89e3\u6db2\u539f\u6750\u6599\uff0c\u884c\u60c5\u706b\u7206","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002748","type":"news"},{"seq":672483865,"ctime":1763101189,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672483865.shtml","title":"\u6c2f\u5316\u4e9a\u781c\u3001\u201c\u53cc\u6c1f\u201d\u4ef7\u683c\u663e\u8457\u4e0a\u6da8 \u51ef\u76db\u65b0\u6750\u4e00\u5ea6\u6da8\u8d8514%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002748","type":"yidong"},{"seq":672474303,"ctime":1763077749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672474303.shtml","title":"\u5355\u65e5\u66b4\u6da8\u8fd114%\uff01\u7ee7VC\u6dfb\u52a0\u5242\u540e\uff0c\u7535\u89e3\u6db2\u53c8\u4e00\u539f\u6599\u4ef7\u683c\u731b\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u667a\u6797","stocks":"002748","type":"news"},{"seq":672425564,"ctime":1762934563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672425564.shtml","title":"\u5e02\u59d4\u4e66\u8bb0\u80e1\u96ea\u6885\u8385\u4e34\u4e16\u9f99\u5b9e\u4e1a\u8c03\u7814\u6307\u5bfc\u2014\u2014\u5145\u5206\u80af\u5b9a\u73af\u4fdd\u6210\u6548\u5e76\u5bc4\u4e88\u539a\u671b","source":"\u4e16\u9f99\u5b9e\u4e1a\u5b98\u5fae","stocks":"002748","type":"yidong"},{"seq":672157534,"ctime":1761897134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672157534.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a10\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002748","type":"yidong"},{"seq":672060649,"ctime":1761637815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672060649.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a10\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002748","type":"yidong"},{"seq":672043343,"ctime":1761576525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672043343.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\u80a1\u4ef7\u6536\u83b7\u4e94\u8fde\u677f \u673a\u6784\u5e2d\u4f4d\u51c0\u5356\u51fa\u903e1200\u4e07\u5143","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"002748","type":"news"},{"seq":672027766,"ctime":1761555606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672027766.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a10\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002748","type":"yidong"},{"seq":672022025,"ctime":1761542669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672022025.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u589e\u957f72% \u589e\u9009\u8463\u4e8b\u957f\u4e4b\u5b50\u4e3a\u975e\u72ec\u7acb\u8463\u4e8b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002748","type":"news"},{"seq":671986736,"ctime":1761296409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671986736.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a10\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002748","type":"yidong"},{"seq":671986328,"ctime":1761295692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671986328.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f21.89\u4e07\u5143 \u540c\u6bd4\u4e0b\u964d101%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"yidong"},{"seq":671984819,"ctime":1761292825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984819.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da81.81%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002748","type":"news"},{"seq":671955179,"ctime":1761210009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671955179.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a10\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002748","type":"yidong"},{"seq":671922845,"ctime":1761125017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671922845.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"yidong"},{"seq":671922084,"ctime":1761123606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671922084.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a10\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002748","type":"yidong"},{"seq":671888399,"ctime":1761033033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671888399.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a10\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002748","type":"yidong"},{"seq":671753823,"ctime":1760526551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671753823.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u516c\u53f8\u6c2f\u5316\u4e9a\u781c\u4e1a\u52a1\u57fa\u672c\u9762\u5e76\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002748","type":"yidong"},{"seq":671505924,"ctime":1759136407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671505924.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a09\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002748","type":"yidong"},{"seq":671166779,"ctime":1757990120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671166779.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\u8fc7\u78b3\u9178\u94a0\u9879\u76ee\u5b9e\u73b0\u4ece\u6295\u4ea7\u5230\u51fa\u53e3\u5168\u94fe\u6761\u8d2f\u901a","source":"\u8d22\u95fb","stocks":"002748","type":"news"},{"seq":671163855,"ctime":1757985526,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671163855.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\u9996\u6279\u8fc7\u78b3\u9178\u94a0\u987a\u5229\u5b8c\u6210\u51fa\u53e3\u68c0\u9a8c\uff01\u5168\u7403\u5316\u5e03\u5c40\u8fc8\u51fa\u575a\u5b9e\u4e00\u6b65","source":"\u4e16\u9f99\u5b9e\u4e1a\u5b98\u5fae","stocks":"002748","type":"yidong"},{"seq":671097908,"ctime":1757668023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671097908.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da81.61%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.08%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002748","type":"news"},{"seq":670995806,"ctime":1757404231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670995806.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a09\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002748","type":"yidong"},{"seq":670959632,"ctime":1757317832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670959632.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a09\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002748","type":"yidong"},{"seq":670815666,"ctime":1756769062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670815666.shtml","title":"\u6492\u7f5118\u80a1\uff0c\u6301\u4ed3\u8d8515\u4ebf\u5143\uff01\u725b\u6563\u9b4f\u5dcd\u75af\u72c2\u52a0\u4ed3ST\u80a1\uff0c\u5176\u4e2d\u6709\u4e2a\u80a1\u5e74\u5185\u6da8\u5e45119%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002748","type":"news"},{"seq":53874001,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53874001.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002748","type":"notice"},{"seq":53874149,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53874149.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002748","type":"notice"},{"seq":670655523,"ctime":1756206486,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670655523.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f689.39%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"yidong"}]

2026-03-20,11.89,11.91,11.37,11.3800,55319,64064800,2.31;2026-03-19,12.18,12.21,11.73,11.8000,65404,77948600,2.73;2026-03-18,11.98,12.25,11.81,12.2400,64902,78207100,2.70;2026-03-17,12.49,12.57,11.97,11.9900,74595,91320800,3.11;2026-03-16,12.65,12.87,12.26,12.4300,79986,99931700,3.33;2026-03-13,12.85,13.12,12.65,12.6900,90200,116172400,3.76;2026-03-12,13.08,13.28,12.85,12.8800,90827,118281400,3.78;2026-03-11,13.00,13.15,12.88,13.0700,95792,124595800,3.99;2026-03-10,13.06,13.20,12.89,13.0000,96233,124999100,4.01;2026-03-09,13.42,13.65,13.14,13.1500,128180,170694000,5.34;2026-03-06,12.95,13.47,12.70,13.3900,192070,253280800,8.00;2026-03-05,12.80,13.41,12.34,13.2100,185498,238690300,7.73;2026-03-04,12.50,12.87,12.35,12.5700,68638,86908000,2.86;2026-03-03,13.21,13.50,12.68,12.6800,108651,141228700,4.53;2026-03-02,13.55,13.65,13.01,13.3400,118735,158054600,4.95;2026-02-27,13.36,13.41,13.06,13.2800,80621,106511200,3.36;2026-02-26,13.24,13.76,13.14,13.3000,130014,173596400,5.42;2026-02-25,13.00,13.35,12.87,13.2200,124069,163712600,5.17;2026-02-24,12.67,12.93,12.67,12.9200,75665,97006800,3.15;2026-02-13,12.60,12.81,12.53,12.6000,58758,74594100,2.45;2026-02-12,12.79,12.80,12.40,12.5500,72562,91273400,3.02;2026-02-11,12.76,12.95,12.69,12.7700,72052,92544600,3.00;2026-02-10,12.83,12.99,12.70,12.7000,63248,81004500,2.64;2026-02-09,12.68,12.80,12.57,12.7700,79208,100945500,3.30;2026-02-06,12.23,12.67,12.11,12.5400,89724,112183600,3.74;2026-02-05,12.23,12.54,12.20,12.3300,68729,85136500,2.86;2026-02-04,12.20,12.48,12.17,12.3200,56250,69201100,2.34;2026-02-03,12.23,12.30,12.04,12.2000,59206,72018700,2.47;2026-02-02,12.61,12.61,12.11,12.1100,83590,103100600,3.48;2026-01-30,12.30,12.65,12.17,12.6100,105747,131537100,4.41;2026-01-29,12.57,12.97,12.30,12.3900,135643,171479700,5.65;2026-01-28,12.79,13.14,12.50,12.5700,146637,186375400,6.11;2026-01-27,12.57,12.65,12.01,12.3600,96042,117637200,4.00;2026-01-26,12.90,12.95,12.48,12.6600,96082,121709000,4.00;2026-01-23,12.62,12.84,12.56,12.8300,122043,155546000,5.09;2026-01-22,12.65,12.84,12.55,12.6300,109185,138651500,4.55;2026-01-21,12.67,12.75,12.47,12.6800,121576,153440400,5.07;2026-01-20,12.56,12.63,12.30,12.6300,88684,110512200,3.70;2026-01-19,12.35,12.65,12.25,12.5600,116916,146414100,4.87;2026-01-16,12.28,12.42,12.11,12.3800,102360,125697300,4.26;2026-01-15,12.11,12.35,12.01,12.2800,84092,102656100,3.50;2026-01-14,12.31,12.40,11.96,12.1800,141120,172390300,5.88;2026-01-13,12.90,12.98,12.30,12.3300,163919,206198600,6.83;2026-01-12,12.63,12.88,12.58,12.8500,162395,207260200,6.77;2026-01-09,12.73,12.97,12.51,12.6400,173841,220524200,7.24;2026-01-08,12.72,12.84,12.50,12.6800,116340,147582800,4.85;2026-01-07,12.79,12.81,12.56,12.6300,136532,172796800,5.69;2026-01-06,12.97,13.37,12.77,12.8400,163398,211540700,6.81;2026-01-05,12.91,13.11,12.80,12.9100,125936,162898500,5.25;2025-12-31,13.25,13.43,12.84,12.9100,157010,204074100,6.54;2025-12-30,13.58,13.83,13.21,13.3400,232018,312027400,9.67;2025-12-29,14.30,14.43,13.77,13.7900,258892,361437600,10.79;2025-12-26,14.12,14.77,13.85,14.5900,364873,521835100,15.20;2025-12-25,13.50,14.27,13.40,14.0800,289167,403728400,12.05;2025-12-24,13.99,14.86,13.71,14.0300,442333,629366000,18.43;2025-12-23,13.23,14.43,13.02,13.9100,456564,625173200,19.02;2025-12-22,13.05,13.71,12.75,13.6300,453575,598589900,18.90;2025-12-19,11.87,13.05,11.72,13.0500,302886,377457600,12.62;2025-12-18,11.61,12.42,11.61,11.8600,245828,296468200,10.24;2025-12-17,11.41,11.99,11.13,11.6000,188063,216526200,7.84;2025-12-16,11.65,11.79,11.25,11.2800,144912,166133400,6.04;2025-12-15,11.16,12.18,11.14,11.6400,218122,253952500,9.09;2025-12-12,11.48,11.65,11.16,11.1600,159178,181055500,6.63;2025-12-11,12.00,12.07,11.48,11.5000,234714,276178600,9.78;2025-12-10,11.31,12.49,11.23,11.9000,358504,429484300,14.94;2025-12-09,11.75,11.75,11.35,11.3500,91338,104412300,3.81;2025-12-08,11.67,11.75,11.60,11.6500,121294,141491200,5.05;2025-12-05,11.79,11.90,11.44,11.6200,179106,208121500,7.46;2025-12-04,11.45,11.87,11.12,11.6500,225398,260285000,9.39;2025-12-03,11.82,11.87,11.12,11.5100,117823,135964900,4.91;2025-12-02,11.90,11.90,11.57,11.8400,119818,141086400,4.99;2025-12-01,12.16,12.24,11.89,11.9200,156602,189037800,6.53;2025-11-28,11.89,12.80,11.74,12.2200,199687,242088600,8.32;2025-11-27,11.74,11.94,11.60,11.8000,107004,126199400,4.46;2025-11-26,11.85,12.15,11.71,11.7500,168252,199833100,7.01;2025-11-25,11.37,12.10,11.20,11.8600,197303,230276200,8.22;2025-11-24,11.52,11.57,11.08,11.2200,126350,141855900,5.26;2025-11-21,11.80,11.92,11.28,11.3700,177764,204832200,7.41;2025-11-20,12.44,12.53,11.98,12.0000,182140,221851400,7.59;2025-11-19,12.38,12.96,12.26,12.4000,238944,298187700,9.96;2025-11-18,13.31,13.69,12.55,12.6900,326400,421786100,13.60;2025-11-17,14.10,14.50,13.14,13.5800,437116,595575600,18.21;2025-11-14,15.00,15.74,14.00,14.0500,638022,954971900,26.58;2025-11-13,13.31,14.70,13.17,14.3100,641597,908715800,26.73;2025-11-12,13.18,13.38,12.83,13.3600,327625,429323400,13.65;2025-11-11,12.50,13.80,12.31,13.1600,439402,570668500,18.31;2025-11-10,12.94,13.13,12.52,12.6500,368286,473167200,15.35;2025-11-07,12.29,13.10,12.06,12.5500,376977,477007000,15.71;2025-11-06,12.56,12.62,12.21,12.2400,266777,329612200,11.12;2025-11-05,12.15,12.90,12.06,12.6800,342808,429104700,14.28;2025-11-04,12.22,12.48,12.05,12.2800,258701,315723300,10.78;2025-11-03,11.96,12.58,11.92,12.4100,358100,436970800,14.92;2025-10-31,12.23,12.46,11.96,12.0100,392118,474906300,16.34;2025-10-30,13.55,13.75,12.56,12.5600,539754,694594700,22.49;2025-10-29,15.85,16.20,13.95,13.9500,565596,821005300,23.57;2025-10-28,16.98,17.29,15.23,15.5000,578370,912886900,24.10;2025-10-27,16.11,16.92,14.12,16.9200,731358,1160769400,30.47;2025-10-24,14.45,15.38,13.98,15.3800,227729,342599500,9.49;2025-10-23,12.74,13.98,12.65,13.9800,286550,394250700,11.94;2025-10-22,11.15,12.71,11.15,12.7100,203765,247679200,8.49;2025-10-21,10.52,11.55,10.40,11.5500,198055,218959000,8.25;2025-10-20,10.31,10.53,10.16,10.5000,126651,131571600,5.28;2025-10-17,10.26,10.49,10.26,10.3000,120296,124751500,5.01;2025-10-16,10.45,10.55,10.19,10.2600,108771,112347000,4.53;2025-10-15,10.24,10.54,10.24,10.4400,159394,165532900,6.64;2025-10-14,9.95,10.45,9.86,10.2500,218903,222419200,9.12;2025-10-13,9.61,10.09,9.38,9.9500,165098,162752100,6.88;2025-10-10,10.01,10.04,9.78,9.8900,160550,158978100,6.69;2025-10-09,9.86,10.08,9.59,9.8300,213113,208378300,8.88;2025-09-30,10.69,10.69,9.71,9.8400,345973,352576800,14.42;2025-09-29,9.25,10.16,9.16,10.1600,128969,127012500,5.37;2025-09-26,9.19,9.38,9.12,9.2400,62702,58020100,2.61;2025-09-25,9.39,9.49,9.19,9.2000,60673,56411600,2.53;2025-09-24,9.21,9.47,9.10,9.4100,76058,70974800,3.17;2025-09-23,9.16,9.38,9.03,9.2700,91997,84677700,3.83