[{"seq":675641085,"ctime":1774872525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675641085.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u4e25\u683c\u9075\u5b88\u76d1\u7ba1\u89c4\u5219\uff0c\u575a\u6301\u5408\u89c4\u3001\u7a33\u5065\u3001\u957f\u671f\u7684\u4ef7\u503c\u7ba1\u7406\u601d\u8def","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":675635805,"ctime":1774861741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675635805.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u516c\u53f8\u4f4d\u4e8e\u5b81\u6ce2\u6c88\u9c8d\u3001\u6c5f\u897f\u9131\u9633\u7684\u65b0\u751f\u4ea7\u57fa\u5730\u57fa\u672c\u5b8c\u6210\u5efa\u8bbe\uff0c\u5df2\u9646\u7eed\u5f00\u59cb\u8bbe\u5907\u5b89\u88c5\u3001\u8c03\u8bd5\u7b49\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":675596781,"ctime":1774602509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675596781.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u8dcc-1.06%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.04%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300441,"type":"news"},{"seq":675542508,"ctime":1774437341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675542508.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u516c\u53f8\u6db2\u538b\u6cf5\u4e1a\u52a1\u677f\u5757\u4ea7\u54c1\u79cd\u7c7b\u9f50\u5168\u3001\u89c4\u683c\u591a\u6837","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":675542419,"ctime":1774437165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675542419.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u5728\u575a\u6301\u201c\u8fdb\u53e3\u66ff\u4ee3\u3001\u8282\u80fd\u51cf\u6392\u201d\u7684\u6218\u7565\u5b9a\u4f4d\u7684\u540c\u65f6\u79ef\u6781\u62d3\u5c55\u56fd\u9645\u5e02\u573a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":675542425,"ctime":1774437163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675542425.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u76ee\u524d\u51b7\u5a92\u538b\u7f29\u673a\u5728\u516c\u53f8\u7684\u6536\u5165\u5360\u6bd4\u8f83\u5c11","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":675542391,"ctime":1774437151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675542391.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u516c\u53f8\u62e5\u6709\u4e30\u5bcc\u7684\u771f\u7a7a\u4ea7\u54c1\u9009\u9879\u548c\u5148\u8fdb\u7684\u8bbe\u8ba1\u3001\u5236\u9020\u80fd\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":674791201,"ctime":1770956877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674791201.shtml","title":"\u9c8d\u65af\u80a1\u4efd\u8fd1\u4e03\u65e5\u80a1\u4ef7\u5e73\u7a33\uff0c\u4e3b\u529b\u8d44\u91d1\u51c0\u6d41\u5165","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300441,"type":"yidong"},{"seq":674435836,"ctime":1769762692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674435836.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u6021\u8bfa\u9c8d\u65af\u96c6\u56e2\u6709\u9650\u516c\u53f8\u89e3\u9664\u8d28\u62bc2000.00\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300441,"type":"news"},{"seq":674082007,"ctime":1768563131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674082007.shtml","title":"\u9c8d\u65af\u80a1\u4efd\u53d1\u9884\u51cf\uff0c\u9884\u8ba12025\u5e74\u5ea6\u5f52\u6bcd\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d73.57%-78.37%","source":"\u667a\u901a\u8d22\u7ecf","stocks":300441,"type":"news"},{"seq":55718209,"ctime":1768493244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260116\/55718209.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300441,"type":"notice"},{"seq":673905913,"ctime":1767965927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673905913.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u65b0\u751f\u4ea7\u57fa\u5730\u5c06\u4e8e2026\u5e74\u9646\u7eed\u6295\u4ea7\u5e76\u9010\u6b65\u63d0\u5347\u4ea7\u80fd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":673905220,"ctime":1767964492,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673905220.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u516c\u53f8\u771f\u7a7a\u6cf5\u76f8\u5173\u4ea7\u54c1\u53ef\u5e94\u7528\u4e8e\u5149\u4f0f\u751f\u4ea7\u3001\u771f\u7a7a\u9540\u819c\u7b49\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":673869272,"ctime":1767875956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673869272.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u516c\u53f8\u771f\u7a7a\u6cf5\u4e1a\u52a1\u677f\u5757\u6d89\u53ca\u7684\u534a\u5bfc\u4f53\u9886\u57df\u5e94\u7528\u7684\u76f8\u5173\u4ea7\u54c1\u76ee\u524d\u5904\u4e8e\u7814\u53d1\u6d4b\u8bd5\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":673400221,"ctime":1766392512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673400221.shtml","title":"\u7406\u6027\u770b\u5f85\u201c\u94dd\u4ee3\u94dc\u201d \u4e2d\u56fd\u5bb6\u7528\u7535\u5668\u534f\u4f1a\u79f0\u6d88\u8d39\u8005\u5e94\u6709\u77e5\u60c5\u6743\u4e0e\u9009\u62e9\u6743","source":"\u8d22\u95fb","stocks":300441,"type":"news"},{"seq":672786373,"ctime":1764240279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672786373.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u516c\u53f8\u672a\u6765\u5c06\u7ee7\u7eed\u575a\u6301\u9ad8\u7aef\u5236\u9020\u548c\u667a\u80fd\u5236\u9020\u7684\u53d1\u5c55\u65b9\u5411","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":672530406,"ctime":1763378162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672530406.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u7ee7\u7eed\u52aa\u529b\u63d0\u9ad8\u4e1a\u7ee9\u6c34\u5e73\uff0c\u63d0\u5347\u6295\u8d44\u4ef7\u503c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"news"},{"seq":672530321,"ctime":1763377986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672530321.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u516c\u53f8\u5728\u87ba\u6746\u538b\u7f29\u673a\u7814\u53d1\u521b\u65b0\u3001\u751f\u4ea7\u5236\u9020\u9886\u57df\u5904\u4e8e\u56fd\u5185\u5148\u8fdb\u5730\u4f4d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":672529208,"ctime":1763377732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672529208.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u516c\u53f8\u4e3b\u8981\u4ea7\u54c1\u538b\u7f29\u673a\u3001\u771f\u7a7a\u6cf5\u3001\u6db2\u538b\u6cf5\u7b49","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":672529206,"ctime":1763377731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672529206.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u771f\u7a7a\u6cf5\u4e1a\u52a1\u677f\u5757\u6d89\u53ca\u7684\u534a\u5bfc\u4f53\u9886\u57df\u5e94\u7528\u7684\u76f8\u5173\u4ea7\u54c1\u76ee\u524d\u5904\u4e8e\u7814\u53d1\u6d4b\u8bd5\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":672440889,"ctime":1762954730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672440889.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u4f4d\u4e8e\u91cd\u5e86\u5927\u6e21\u53e3\u65b0\u7684\u751f\u4ea7\u57fa\u5730\u9884\u8ba12026\u5e742\u6708\u57fa\u672c\u5b8c\u6210\u4e3b\u4f53\u5de5\u7a0b\u5efa\u8bbe","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":672261723,"ctime":1762332014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672261723.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u76ee\u524d\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":672260963,"ctime":1762330335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672260963.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u6d41\u4f53\u88c5\u5907\u662f\u73b0\u4ee3\u5de5\u4e1a\u7684\u4e0d\u53ef\u6216\u7f3a\u7684\u5173\u952e\u57fa\u7840\u8bbe\u65bd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"news"},{"seq":672260924,"ctime":1762330260,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672260924.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u516c\u53f8\u5728\u7ee7\u7eed\u62d3\u5c55\u56fd\u5185\u5e02\u573a\u7684\u540c\u65f6\uff0c\u5c06\u52a0\u5927\u5bf9\u6d77\u5916\u5e02\u573a\u7684\u62d3\u5c55\u529b\u5ea6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":672260918,"ctime":1762330259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672260918.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u5728\u91cd\u5e86\u5efa\u8bbe\u751f\u4ea7\u57fa\u5730\uff0c\u662f\u4ece\u516c\u53f8\u672a\u6765\u53d1\u5c55\u9700\u8981\u51fa\u53d1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":672260919,"ctime":1762330259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672260919.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u516c\u53f8\u9502\u7535\u6c60\u6ce8\u6db2\u5316\u6210\u5de5\u827a\u7528\u5e72\u5f0f\u771f\u7a7a\u6cf5GSC800\u5df2\u83b7\u5ba2\u6237\u9a8c\u8bc1\u8ba4\u53ef","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"},{"seq":54624021,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54624021.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300441,"type":"notice"},{"seq":671750834,"ctime":1760519364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671750834.shtml","title":"\u9c8d\u65af\u80a1\u4efd\uff1a\u516c\u53f8\u548c\u9686\u57fa\u80a1\u4efd\u6709\u4e1a\u52a1\u5f80\u6765","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300441,"type":"yidong"}]

2026-04-01,7.15,7.18,7.09,7.1500,32396,23103400,0.52;2026-03-31,7.15,7.19,7.05,7.0800,39662,28250700,0.63;2026-03-30,7.06,7.16,7.00,7.1300,43127,30527400,0.69;2026-03-27,7.02,7.15,7.01,7.1300,30103,21393200,0.48;2026-03-26,7.23,7.26,7.06,7.0900,34055,24333000,0.54;2026-03-25,7.24,7.28,7.19,7.2300,51306,37145400,0.82;2026-03-24,7.18,7.23,7.03,7.2100,51019,36358200,0.81;2026-03-23,7.39,7.39,7.00,7.0300,92736,66480800,1.48;2026-03-20,7.67,7.72,7.47,7.4800,92408,70161500,1.47;2026-03-19,7.81,7.94,7.59,7.6700,123419,95332800,1.97;2026-03-18,7.77,7.89,7.67,7.8800,78914,61326500,1.26;2026-03-17,7.79,7.81,7.72,7.7500,57041,44265500,0.91;2026-03-16,7.83,7.83,7.68,7.7700,48466,37466900,0.77;2026-03-13,7.82,7.91,7.76,7.7900,53284,41726600,0.85;2026-03-12,7.91,7.95,7.80,7.8100,56342,44198300,0.90;2026-03-11,7.90,8.05,7.88,7.9000,61418,48753000,0.98;2026-03-10,7.79,7.91,7.77,7.9000,66304,52170300,1.06;2026-03-09,7.76,7.84,7.66,7.7500,65078,50284300,1.04;2026-03-06,7.65,7.87,7.58,7.8500,65889,51311500,1.05;2026-03-05,7.58,7.72,7.53,7.6500,76398,58449300,1.22;2026-03-04,7.50,7.60,7.41,7.4400,75632,56666600,1.21;2026-03-03,7.91,7.94,7.55,7.5800,95252,73619100,1.52;2026-03-02,8.00,8.02,7.80,7.8800,87996,69479000,1.40;2026-02-27,8.08,8.09,8.01,8.0600,66261,53276000,1.06;2026-02-26,7.98,8.12,7.96,8.1100,88629,71355800,1.41;2026-02-25,7.97,8.05,7.94,7.9900,66648,53379200,1.06;2026-02-24,7.94,7.98,7.90,7.9700,58443,46468700,0.93;2026-02-13,7.94,8.00,7.86,7.8700,57750,45807000,0.92;2026-02-12,7.99,8.03,7.87,7.9600,59063,47130200,0.94;2026-02-11,7.96,8.04,7.94,7.9600,52323,41840800,0.84;2026-02-10,7.95,7.99,7.92,7.9600,52509,41801600,0.84;2026-02-09,7.93,8.00,7.91,7.9700,71465,56858700,1.14;2026-02-06,7.72,7.96,7.72,7.9300,94292,74252300,1.50;2026-02-05,7.78,7.80,7.74,7.7600,37239,28934900,0.59;2026-02-04,7.73,7.82,7.70,7.8100,56200,43701200,0.90;2026-02-03,7.70,7.77,7.66,7.7600,48396,37325800,0.77;2026-02-02,7.73,7.78,7.62,7.6600,55530,42810600,0.89;2026-01-30,7.80,7.82,7.69,7.7300,61061,47313000,0.97;2026-01-29,7.88,7.88,7.75,7.7800,61621,48142200,0.98;2026-01-28,7.90,7.98,7.80,7.8000,71609,56207600,1.14;2026-01-27,7.95,7.99,7.75,7.9400,98228,77368600,1.57;2026-01-26,8.14,8.15,7.98,7.9900,105447,84728300,1.68;2026-01-23,8.07,8.16,8.02,8.1600,113702,91888100,1.81;2026-01-22,8.09,8.13,8.03,8.0700,115627,93206500,1.85;2026-01-21,8.18,8.18,8.05,8.1300,142926,116170300,2.28;2026-01-20,8.10,8.45,8.10,8.3100,296657,246650400,4.73;2026-01-19,7.99,8.03,7.91,8.0300,123913,98777400,1.98;2026-01-16,7.94,8.06,7.82,8.0400,146415,116380600,2.34;2026-01-15,7.88,7.97,7.86,7.9300,78127,61805700,1.25;2026-01-14,7.89,8.00,7.83,7.9200,157285,124667700,2.51;2026-01-13,7.86,8.04,7.72,7.9600,215317,169680800,3.44;2026-01-12,7.82,7.86,7.76,7.8400,166688,130035000,2.66;2026-01-09,7.75,7.83,7.73,7.8100,72669,56616100,1.16;2026-01-08,7.63,7.86,7.63,7.7600,94771,73755500,1.51;2026-01-07,7.72,7.73,7.62,7.6500,47322,36273500,0.76;2026-01-06,7.66,7.73,7.64,7.7100,58567,45098400,0.93;2026-01-05,7.57,7.67,7.53,7.6600,53226,40587900,0.85;2025-12-31,7.53,7.60,7.47,7.5500,36310,27305200,0.58;2025-12-30,7.51,7.59,7.48,7.5400,34005,25646200,0.54;2025-12-29,7.62,7.63,7.54,7.5500,38415,29072700,0.61;2025-12-26,7.68,7.69,7.57,7.5900,47686,36365700,0.76;2025-12-25,7.66,7.72,7.64,7.6800,38121,29299900,0.61;2025-12-24,7.58,7.68,7.52,7.6500,41088,31363000,0.66;2025-12-23,7.61,7.62,7.51,7.5600,36052,27291800,0.58;2025-12-22,7.55,7.62,7.55,7.6100,35551,26989600,0.57;2025-12-19,7.45,7.59,7.45,7.5700,47884,36179100,0.76;2025-12-18,7.40,7.51,7.31,7.4600,41757,31196500,0.67;2025-12-17,7.41,7.43,7.26,7.4100,50972,37424400,0.81;2025-12-16,7.55,7.56,7.38,7.3900,53440,39702400,0.85;2025-12-15,7.53,7.66,7.46,7.5500,41176,31141400,0.66;2025-12-12,7.55,7.67,7.53,7.5500,59514,45237100,0.95;2025-12-11,7.70,7.70,7.53,7.5300,54650,41523200,0.87;2025-12-10,7.75,7.75,7.61,7.7000,42748,32789100,0.68;2025-12-09,7.76,7.79,7.72,7.7200,30816,23892400,0.49;2025-12-08,7.81,7.83,7.77,7.7900,40021,31230700,0.64;2025-12-05,7.66,7.80,7.63,7.7900,41099,31758000,0.66;2025-12-04,7.75,7.79,7.67,7.6800,43243,33407600,0.69;2025-12-03,7.77,7.77,7.69,7.7300,37483,28986500,0.60;2025-12-02,7.77,7.79,7.68,7.7600,41773,32356400,0.67;2025-12-01,7.78,7.82,7.74,7.7700,44240,34429800,0.71;2025-11-28,7.69,7.79,7.64,7.7900,42213,32611400,0.67;2025-11-27,7.60,7.74,7.60,7.6800,34503,26541400,0.55;2025-11-26,7.69,7.75,7.61,7.6200,37225,28582900,0.59;2025-11-25,7.65,7.77,7.65,7.6900,42112,32495400,0.67;2025-11-24,7.66,7.70,7.57,7.6500,46723,35641600,0.75;2025-11-21,7.80,7.85,7.53,7.5900,85696,65633400,1.37;2025-11-20,7.94,7.98,7.83,7.8600,63200,49776600,1.01;2025-11-19,8.05,8.10,7.89,7.9100,85951,68426600,1.37;2025-11-18,8.19,8.19,8.03,8.0600,89779,72737200,1.43;2025-11-17,8.22,8.25,8.16,8.2000,58317,47851700,0.93;2025-11-14,8.25,8.33,8.23,8.2500,65011,53844500,1.04;2025-11-13,8.15,8.31,8.13,8.3000,82226,67778600,1.31;2025-11-12,8.30,8.30,8.15,8.1700,85714,70357500,1.37;2025-11-11,8.22,8.42,8.21,8.3300,120514,100201200,1.92;2025-11-10,8.28,8.29,8.21,8.2200,97042,79939700,1.55;2025-11-07,8.23,8.35,8.18,8.2600,90769,74936300,1.45;2025-11-06,8.10,8.27,8.10,8.2500,109685,89958400,1.75;2025-11-05,8.01,8.14,8.00,8.1300,72468,58600200,1.16;2025-11-04,7.98,8.13,7.97,8.0500,76665,61786800,1.22;2025-11-03,8.03,8.03,7.94,8.0100,51371,41034300,0.82;2025-10-31,7.89,8.02,7.89,8.0100,52134,41617700,0.83;2025-10-30,7.97,8.00,7.91,7.9100,55148,43901000,0.88;2025-10-29,8.02,8.03,7.90,7.9700,73869,58668300,1.18;2025-10-28,8.00,8.08,7.95,8.0300,70165,56352400,1.12;2025-10-27,8.08,8.12,8.02,8.0600,69953,56360700,1.12;2025-10-24,8.13,8.17,8.04,8.0800,56056,45377500,0.89;2025-10-23,8.00,8.14,7.95,8.1400,62000,49923300,0.99;2025-10-22,8.00,8.09,7.96,8.0200,39796,31958900,0.64;2025-10-21,7.91,8.03,7.88,8.0200,50330,40208000,0.80;2025-10-20,7.91,7.98,7.86,7.9100,43856,34737200,0.70;2025-10-17,8.04,8.08,7.85,7.8700,69684,55434500,1.11;2025-10-16,8.15,8.16,8.02,8.0400,54729,44217600,0.87;2025-10-15,8.08,8.16,8.04,8.1500,53518,43412400,0.85;2025-10-14,8.20,8.26,8.06,8.0600,70623,57649700,1.13;2025-10-13,8.00,8.17,7.94,8.1500,77747,62901700,1.24;2025-10-10,8.32,8.38,8.27,8.2900,63748,52972800,1.02;2025-10-09,8.30,8.38,8.23,8.3400,78694,65408100,1.26