[{"seq":675489952,"ctime":1774271387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675489952.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1aODM\u3001MicroTouch\u81ea\u6709\u54c1\u724c\u548c\u8f66\u8f7d\u663e\u793a\u4e09\u5927\u4e1a\u52a1\u677f\u5757\u7684\u8425\u6536\u8d21\u732e\u5927\u81f4\u4e3a60%\u300110%\u548c30%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003019","type":"news"},{"seq":675489887,"ctime":1774271387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675489887.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u81ea\u6709\u54c1\u724c\u4e1a\u52a1\u4e0a\uff0c\u516c\u53f8\u5c06\u5168\u9762\u5347\u7ea7\u4ea7\u54c1\u4f53\u7cfb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003019","type":"news"},{"seq":675489873,"ctime":1774271367,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675489873.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u96f6\u552e\u9910\u996e\u884c\u4e1a\u4ecd\u662f\u516c\u53f8\u6700\u4e3b\u8981\u7684\u884c\u4e1a\u5e94\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003019","type":"yidong"},{"seq":675489832,"ctime":1774271363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675489832.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u5b58\u50a8\u82af\u7247\u5728\u516c\u53f8\u4e00\u4f53\u673a\u7b49\u4ea7\u54c1\u7684\u6210\u672c\u5360\u6bd4\u4e0d\u9ad8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003019","type":"yidong"},{"seq":675484370,"ctime":1774260227,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675484370.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u56fd\u6d77\u8bc1\u5238\u3001\u4e1c\u65b9\u7ea2\u8d44\u7ba1\u7b49\u591a\u5bb6\u673a\u6784\u4e8e3\u670820\u65e5\u8c03\u7814\u6211\u53f8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"003019","type":"news"},{"seq":675479768,"ctime":1774253488,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675479768.shtml","title":"\u5bb8\u5c55\u5149\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651314.64\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"003019","type":"yidong"},{"seq":675392428,"ctime":1773876600,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675392428.shtml","title":"\u5bb8\u5c55\u5149\u7535\u62df\u52df9.25\u4ebf\u6295\u5efa\u6d77\u5916\u57fa\u5730 \u4e09\u5927\u677f\u5757\u534f\u540c\u53d1\u5c55\u6263\u975e1.65\u4ebf\u589e30%","source":"\u957f\u6c5f\u5546\u62a5","stocks":"003019","type":"news"},{"seq":675372095,"ctime":1773803093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675372095.shtml","title":"\u5bb8\u5c55\u5149\u7535\u62df\u4e0d\u8d859.25\u4ebf\u5b9a\u589e IPO\u524d\u7684\u4e8c\u80a1\u4e1c\u8fd12\u5e74\u5957\u73b03\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"003019","type":"news"},{"seq":675361451,"ctime":1773769692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675361451.shtml","title":"\u5bb8\u5c55\u5149\u7535\u62df\u5b9a\u589e\u52df\u8d44 \u5efa\u6d77\u5916\u667a\u80fd\u5236\u9020\u57fa\u5730","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"003019","type":"news"},{"seq":56727775,"ctime":1773763646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260318\/56727775.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003019","type":"notice"},{"seq":56727811,"ctime":1773763538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260318\/56727811.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003019","type":"notice"},{"seq":675355176,"ctime":1773744135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675355176.shtml","title":"\u5bb8\u5c55\u5149\u7535\u53d1\u5e032025\u5e74\u5ea6\u4e1a\u7ee9\uff0c\u5f52\u6bcd\u51c0\u5229\u6da61.94\u4ebf\u5143\uff0c\u589e\u957f3.24%","source":"\u667a\u901a\u8d22\u7ecf","stocks":"003019","type":"news"},{"seq":675354669,"ctime":1773743131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675354669.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u62df\u5b9a\u589e\u52df\u8d44\u4e0d\u8d85\u8fc79.25\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003019","type":"yidong"},{"seq":675350378,"ctime":1773735078,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675350378.shtml","title":"\u5bb8\u5c55\u5149\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653334.85\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"003019","type":"yidong"},{"seq":675279413,"ctime":1773391122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675279413.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u622a\u81f32026\u5e743\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a18991\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003019","type":"yidong"},{"seq":675126246,"ctime":1772793910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675126246.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u622a\u81f32026\u5e742\u670827\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a19171\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003019","type":"yidong"},{"seq":674871392,"ctime":1771931300,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674871392.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u622a\u81f32026\u5e742\u670813\u65e5\u516c\u53f8\u7684\u80a1\u4e1c\u6570\u4e3a19570\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003019","type":"yidong"},{"seq":674768016,"ctime":1770893080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674768016.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u62df\u4ee56.5\u4ebf\u5143\u4eba\u6c11\u5e01\u5411\u5b50\u516c\u53f8\u589e\u8d44","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003019","type":"yidong"},{"seq":674487076,"ctime":1770030540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674487076.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u80a1\u4e1c\u6570\u4e3a19352\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003019","type":"yidong"},{"seq":674219062,"ctime":1769057090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674219062.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u80a1\u4e1c\u6570\u4e3a19570\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003019","type":"yidong"},{"seq":674204220,"ctime":1769000806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674204220.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u80a1\u4e1c\u62df\u51cf\u6301\u516c\u53f8\u4e0d\u8d851%\u80a1\u4efd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"003019","type":"news"},{"seq":674054718,"ctime":1768481919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674054718.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u80a1\u4e1c\u6570\u4e3a18940\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003019","type":"yidong"},{"seq":673904997,"ctime":1767964158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673904997.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u9e3f\u901a\u79d1\u6280\u4e3b\u8981\u4e1a\u52a1\u4e3a\u5236\u9020\u53ca\u9500\u552e\u8f66\u8f7d\u667a\u80fd\u5ea7\u8231\u8bbe\u5907","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003019","type":"yidong"},{"seq":673882810,"ctime":1767925028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673882810.shtml","title":"\u9762\u677f\u677f\u5757\u77ed\u7ebf\u4e0a\u626c\uff0c\u6df1\u5929\u9a6cA\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003019","type":"yidong"},{"seq":673433580,"ctime":1766463326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673433580.shtml","title":"\u4fe1\u8fbe\u8bc1\u5238\uff1a\u628a\u63e12026\u5e74\u4e2d\u5c0f\u76d8\u786e\u5b9a\u6027\u673a\u4f1a \u770b\u597d\u771f\u7a7a\u7edd\u70ed\u677f\u3001\u5177\u8eab\u667a\u80fd\u4e0e\u56fa\u6001\u7535\u6c60\u8bbe\u5907\u4ea7\u4e1a","source":"\u667a\u901a\u8d22\u7ecf","stocks":"003019","type":"news"},{"seq":673137262,"ctime":1765450697,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673137262.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u975e\u72ec\u7acb\u8463\u4e8b\u5434\u5bb6\u83b9\u8f9e\u804c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"003019","type":"news"},{"seq":672964178,"ctime":1764846543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672964178.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u516c\u53f8\u63a8\u5411\u5e02\u573a\u7684 Nexus-AGXK\u3001Nexus-NXK \u9ad8\u6027\u80fd\u5f00\u53d1\u677f\u53ef\u9002\u914d\u5165\u95e8\u578b\u667a\u80fd\u673a\u5668\u4eba\u3001\u673a\u5668\u72d7\u7b49\u5e94\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003019","type":"yidong"},{"seq":672959127,"ctime":1764835857,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672959127.shtml","title":"\u5bb8\u5c55\u5149\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651808.54\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"003019","type":"yidong"},{"seq":672590470,"ctime":1763544267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672590470.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u63a7\u80a1\u80a1\u4e1c\u534f\u8bae\u8f6c\u8ba95.02%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003019","type":"yidong"},{"seq":54613049,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54613049.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003019","type":"notice"},{"seq":672025297,"ctime":1761551987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672025297.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da64399.76\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f34.49%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003019","type":"yidong"},{"seq":671638191,"ctime":1760094565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671638191.shtml","title":"\u5bb8\u5c55\u5149\u7535\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a15695\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003019","type":"yidong"},{"seq":671491955,"ctime":1759105867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671491955.shtml","title":"\u4ef7\u683c\u524d\u7ebf|27\u5bf8\u663e\u793a\u5668\u9762\u677f\u4ef7\u683c\u8fd1\u4e00\u4e2a\u6708\u65e0\u5f02\u52a8","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"003019","type":"yidong"}]

2026-03-31,31.08,31.48,30.61,30.8900,19826,61488100,1.16;2026-03-30,30.00,31.26,29.87,31.1800,28252,86796800,1.65;2026-03-27,30.41,31.07,30.06,30.5400,19692,60366900,1.15;2026-03-26,31.63,31.83,30.68,30.8000,25166,78281200,1.47;2026-03-25,30.05,31.85,30.01,31.4600,44195,138165500,2.59;2026-03-24,29.68,30.05,29.09,30.0400,28144,83303600,1.65;2026-03-23,30.64,30.85,28.55,29.2400,60425,181004600,3.54;2026-03-20,31.77,32.48,31.38,31.4500,39719,127179300,2.32;2026-03-19,31.57,32.11,31.31,31.5800,34738,110286000,2.03;2026-03-18,31.80,32.10,29.92,31.7300,62496,192904200,3.66;2026-03-17,32.85,32.88,31.86,32.0000,40004,128832300,2.34;2026-03-16,31.98,32.85,31.70,32.7900,59165,192781600,3.46;2026-03-13,31.37,32.36,31.01,31.8100,43620,138835100,2.55;2026-03-12,31.56,31.80,31.12,31.3900,19804,62259700,1.16;2026-03-11,31.21,31.85,31.00,31.6900,28034,88609800,1.64;2026-03-10,30.72,31.21,30.70,31.1700,22518,69956900,1.32;2026-03-09,30.61,30.61,29.77,30.4500,27636,83491600,1.62;2026-03-06,30.65,31.10,30.61,30.9100,15185,46914900,0.89;2026-03-05,30.37,31.31,30.37,30.9800,29335,90913600,1.72;2026-03-04,30.00,30.58,29.67,29.7700,22942,68961500,1.34;2026-03-03,31.67,32.18,30.27,30.3000,34527,107169700,2.02;2026-03-02,31.26,31.89,31.16,31.6800,26535,83738400,1.55;2026-02-27,31.83,32.00,31.48,31.9400,18988,60268700,1.11;2026-02-26,32.02,32.06,31.77,32.0000,18772,59866500,1.10;2026-02-25,31.80,32.07,31.66,31.9600,20378,64998300,1.19;2026-02-24,31.59,32.00,31.51,31.8800,26378,83980400,1.54;2026-02-13,30.99,31.59,30.98,31.3500,23063,72339800,1.35;2026-02-12,31.13,31.30,30.88,31.1200,17588,54842500,1.03;2026-02-11,30.97,31.28,30.82,31.1200,15701,48899400,0.92;2026-02-10,30.91,31.19,30.66,30.9700,19120,59229900,1.12;2026-02-09,30.77,30.97,30.60,30.9000,25133,77359300,1.47;2026-02-06,30.28,30.68,30.10,30.3600,19960,60858300,1.17;2026-02-05,30.61,30.79,30.28,30.3900,19931,60801000,1.17;2026-02-04,30.60,30.88,30.33,30.6300,19338,59114200,1.13;2026-02-03,30.30,30.69,30.23,30.6600,23587,71883400,1.38;2026-02-02,31.22,31.22,29.98,30.0900,33126,101186000,1.94;2026-01-30,30.70,31.09,30.33,31.0000,28042,86198800,1.64;2026-01-29,31.02,31.45,30.61,30.7700,30241,93569000,1.77;2026-01-28,31.83,31.88,31.07,31.1000,36485,114124300,2.14;2026-01-27,31.70,31.93,30.78,31.9100,36989,116129100,2.16;2026-01-26,33.31,33.35,31.51,31.7700,69423,222869500,4.06;2026-01-23,32.78,33.50,32.61,33.3900,51061,168820500,2.99;2026-01-22,34.01,34.05,32.46,32.8100,72994,241121500,4.27;2026-01-21,33.61,34.17,33.14,34.0500,35624,120720900,2.08;2026-01-20,34.83,35.00,33.28,33.6600,54677,185668600,3.20;2026-01-19,35.00,35.15,34.60,34.7800,37932,132140400,2.22;2026-01-16,34.80,35.14,34.42,35.0100,56828,197813700,3.33;2026-01-15,35.40,35.69,34.45,34.7400,56558,197479500,3.31;2026-01-14,34.39,35.46,33.95,35.2700,89606,311608500,5.24;2026-01-13,35.09,35.60,34.27,34.3100,67278,234588500,3.94;2026-01-12,34.70,35.15,34.40,35.0300,77189,269162100,4.52;2026-01-09,33.52,35.50,33.50,35.2100,97093,338505300,5.68;2026-01-08,33.40,33.88,33.11,33.5100,40328,135349200,2.36;2026-01-07,34.41,34.85,33.41,33.5500,50605,172300600,2.96;2026-01-06,33.70,34.30,33.42,34.1000,47881,163109800,2.80;2026-01-05,33.47,33.67,33.11,33.4000,43760,146166600,2.56;2025-12-31,33.76,33.82,33.18,33.4800,23387,78258700,1.37;2025-12-30,33.10,33.88,32.89,33.7100,33803,113404500,1.98;2025-12-29,33.50,33.76,33.03,33.2200,30967,103307700,1.81;2025-12-26,33.67,34.36,33.45,33.7000,34633,117339600,2.03;2025-12-25,33.70,34.35,33.66,33.8900,35679,121228700,2.09;2025-12-24,33.00,33.83,32.88,33.6800,45103,151025200,2.64;2025-12-23,32.85,33.38,32.40,33.0300,38416,126484700,2.25;2025-12-22,32.92,33.48,32.00,32.9600,38995,128994500,2.28;2025-12-19,31.90,33.00,31.87,32.6200,41902,136592700,2.45;2025-12-18,31.80,32.42,31.52,31.8100,29755,95418100,1.74;2025-12-17,31.85,32.15,31.00,32.0500,42538,134432700,2.49;2025-12-16,32.60,32.66,31.54,32.1800,51527,165486100,3.02;2025-12-15,31.24,33.69,30.89,32.9300,102699,333856300,6.01;2025-12-12,30.92,32.40,30.55,31.4300,60680,190258000,3.55;2025-12-11,32.08,32.23,30.92,30.9700,48461,152503800,2.84;2025-12-10,33.36,33.63,32.00,32.1500,62186,202281300,3.64;2025-12-09,33.41,33.62,32.80,33.3400,44692,149061100,2.62;2025-12-08,33.31,34.80,33.13,33.7000,77078,259246100,4.51;2025-12-05,32.82,33.10,31.50,32.9700,72678,235517300,4.25;2025-12-04,33.01,34.28,32.61,33.5600,102762,343362500,6.01;2025-12-03,33.11,33.16,32.14,32.1800,31804,103180600,1.86;2025-12-02,32.29,33.12,32.05,32.7100,48069,157590300,2.81;2025-12-01,32.44,32.60,32.21,32.2900,26344,85243700,1.54;2025-11-28,32.10,32.65,31.70,32.4400,28392,91529300,1.66;2025-11-27,31.85,32.50,31.70,32.1200,28183,90539200,1.65;2025-11-26,31.80,32.36,31.61,31.8200,27144,86638100,1.59;2025-11-25,31.48,32.28,31.35,31.8000,28111,89729800,1.65;2025-11-24,31.60,31.66,30.00,31.3000,41987,129688200,2.46;2025-11-21,32.90,33.19,31.14,31.4000,44779,142597900,2.62;2025-11-20,33.50,33.83,32.82,33.2800,28331,94046700,1.66;2025-11-19,34.25,34.27,33.15,33.2100,27477,92121600,1.61;2025-11-18,35.10,35.10,34.04,34.1800,31809,109408100,1.86;2025-11-17,35.40,35.83,34.85,35.0400,30753,108122800,1.80;2025-11-14,35.03,36.19,34.91,35.5100,42711,152587600,2.50;2025-11-13,35.70,35.97,34.93,35.1200,39767,140392800,2.33;2025-11-12,36.10,36.52,35.80,35.8100,44111,159341300,2.58;2025-11-11,35.65,36.30,35.48,36.1000,50498,181528300,2.96;2025-11-10,34.75,36.48,34.10,35.6000,73517,258433100,4.30;2025-11-07,34.10,34.97,33.82,34.7400,50268,173885300,2.94;2025-11-06,33.95,34.40,33.78,34.3000,34728,118342500,2.03;2025-11-05,33.80,34.34,33.23,33.9500,42657,144265600,2.50;2025-11-04,34.37,34.71,33.89,34.2500,32042,109384200,1.88;2025-11-03,34.82,34.94,33.70,34.3800,42908,146288100,2.51;2025-10-31,34.60,35.50,34.50,35.0100,41936,146956900,2.45;2025-10-30,36.00,36.30,34.80,34.8000,42765,150749800,2.50;2025-10-29,37.13,37.68,35.62,36.0000,59598,216537000,3.49;2025-10-28,36.56,37.32,36.25,37.1400,62280,230309800,3.65;2025-10-27,34.28,37.20,34.25,36.8700,135190,493897000,7.91;2025-10-24,33.40,34.25,33.40,33.8700,37313,126688800,2.18;2025-10-23,33.32,33.50,32.58,33.4500,27109,89347000,1.59;2025-10-22,33.58,33.83,33.12,33.3000,29192,97602500,1.71;2025-10-21,33.40,33.74,33.03,33.5500,28306,94774800,1.66;2025-10-20,32.66,33.55,32.66,33.4200,40964,135972300,2.40;2025-10-17,33.63,33.79,32.40,32.4500,32563,106988000,1.91;2025-10-16,33.93,34.40,33.58,33.6300,33520,113813500,1.96;2025-10-15,34.28,34.60,33.74,34.1200,43572,148424100,2.55;2025-10-14,33.08,34.71,32.64,34.2600,91087,308401900,5.33;2025-10-13,32.35,33.47,31.50,33.0800,78339,257244800,4.59;2025-10-10,35.53,35.53,34.24,34.3600,63060,219375400,3.69;2025-10-09,36.36,36.75,35.26,35.6600,59105,211530000,3.46