[{"seq":675176680,"ctime":1773101583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675176680.shtml","title":"\u6c47\u7eb3\u79d1\u6280\u6df1\u9677\u4e8f\u635f\u6ce5\u6f6d\uff0c\u62df\u5b9a\u589e7.39\u4ebf\u5143\u201c\u8865\u8840\u201d","source":"\u6df1\u5733\u5546\u62a5","stocks":300609,"type":"news"},{"seq":675038918,"ctime":1772511398,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675038918.shtml","title":"\u300a\u6854\u76ae\u4e66\u300b2025\u5e74\u5ea6\u62a5\u544a\u6b63\u5f0f\u53d1\u5e03","source":"\u6c47\u7eb3\u79d1\u6280\u5b98\u5fae","author":"\u6c47\u5ba2\u4e91","stocks":300609,"type":"yidong"},{"seq":674725222,"ctime":1770791963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674725222.shtml","title":"\u6c47\u7eb3\u79d1\u6280\u80a1\u4ef7\u9707\u8361\uff0cAI\u6982\u5ff5\u6d3b\u8dc3\u4e0e\u4e1a\u7ee9\u9884\u4e8f\u5e76\u5b58","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300609,"type":"yidong"},{"seq":55965503,"ctime":1769702843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/55965503.shtml","title":"\u6c47\u7eb3\u79d1\u6280\uff1a\u6c47\u7eb3\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300609,"type":"notice"},{"seq":674407991,"ctime":1769684321,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674407991.shtml","title":"\u6c47\u7eb3\u79d1\u6280\uff1a2025\u5e74\u9884\u4e8f7000\u4e07\u5143\u20149500\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300609,"type":"news"},{"seq":674407469,"ctime":1769683307,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674407469.shtml","title":"\u6c47\u7eb3\u79d1\u6280\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u8d1f\u503c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300609,"type":"yidong"},{"seq":674214950,"ctime":1769046312,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674214950.shtml","title":"\u534e\u897f\u8bc1\u5238\uff1a3D\u6253\u5370\u884c\u4e1a\u4ea7\u54c1\u5347\u7ea7&\u4ef7\u683c\u4e0b\u964d \u770b\u597d\u884c\u4e1a\u9700\u6c42\u52a0\u901f\u6269\u5f20","source":"\u667a\u901a\u8d22\u7ecf","stocks":300609,"type":"news"},{"seq":674118818,"ctime":1768809143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674118818.shtml","title":"\u6c47\u7eb3\u79d1\u6280\u5b9a\u589e\u88ab\u53d7\u7406 \u5c06\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300609,"type":"news"},{"seq":674064986,"ctime":1768528134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674064986.shtml","title":"AI\u5e94\u7528\u677f\u5757\u6301\u7eed\u8d70\u4f4e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300609,"type":"news"},{"seq":673975528,"ctime":1768298426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673975528.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u6c47\u7eb3\u79d1\u6280(300609)\u65b0\u5f52\u7c7b\u4e8eAI\u5e94\u7528-AI\u53f8\u6cd5\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":300609,"type":"yidong"},{"seq":673891045,"ctime":1767949200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673891045.shtml","title":"\u62db\u5546\u8bc1\u5238\uff1a\u822a\u7a7a\u822a\u5929\/\u6c7d\u8f66\/\u7535\u5b50\/\u6d88\u8d39\u4ea7\u4e1a\u5171\u632f 3D\u6253\u5370\u8fce\u6765\u884c\u4e1a\u7206\u53d1","source":"\u667a\u901a\u8d22\u7ecf","stocks":300609,"type":"news"},{"seq":673848089,"ctime":1767838987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673848089.shtml","title":"\u56fd\u4fe1\u8bc1\u5238\uff1a\u770b\u597d\u5168\u74033D\u6253\u5370\u5e02\u573a\u4fdd\u6301\u5feb\u901f\u6210\u957f \u7ef4\u6301\u201c\u4f18\u4e8e\u5927\u5e02\u201d\u8bc4\u7ea7","source":"\u667a\u901a\u8d22\u7ecf","stocks":300609,"type":"news"},{"seq":673818708,"ctime":1767773310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673818708.shtml","title":"\u6c47\u7eb3\u79d1\u6280\u7ecf\u8425\u8303\u56f4\u65b0\u589e\u591a\u9879\u4eba\u5de5\u667a\u80fd\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300609,"type":"news"},{"seq":55538893,"ctime":1767629250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260106\/55538893.shtml","title":"\u6c47\u7eb3\u79d1\u6280\uff1a\u6c47\u7eb3\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300609,"type":"notice"},{"seq":55538891,"ctime":1767629142,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260106\/55538891.shtml","title":"\u6c47\u7eb3\u79d1\u6280\uff1a\u6c47\u7eb3\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u66f4\u6b632025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300609,"type":"notice"},{"seq":673744215,"ctime":1767602343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673744215.shtml","title":"\u62db\u5546\u8bc1\u5238\u5bb6\u7535\u884c\u4e1a2026\u5e74\u5ea6\u7b56\u7565\uff1a\u5185\u9700\u56fd\u8865\u7eed\u671f \u51fa\u6d77\u79d1\u6280\u6210\u957f","source":"\u667a\u901a\u8d22\u7ecf","stocks":300609,"type":"news"},{"seq":673632787,"ctime":1767089232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673632787.shtml","title":"\u4e24\u90e8\u95e8\uff1a2026\u5e74\u4e2a\u4eba\u6d88\u8d39\u8005\u8d2d\u4e70\u624b\u673a\u3001\u5e73\u677f\u3001\u667a\u80fd\u624b\u8868\u624b\u73af\u3001\u667a\u80fd\u773c\u955c\u7b494\u7c7b\u4ea7\u54c1 \u6309\u4ea7\u54c1\u9500\u552e\u4ef7\u683c\u768415%\u7ed9\u4e88\u8865\u8d34","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300609,"type":"news"},{"seq":673592528,"ctime":1766994778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673592528.shtml","title":"\u6c47\u7eb3\u79d1\u628012\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300609,"type":"yidong"},{"seq":673513134,"ctime":1766655747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673513134.shtml","title":"\u6c47\u7eb3\u79d1\u6280\u65d7\u4e0b\u8c61\u7406\u6570\u636e\u6210\u4e3a\u817e\u8baf\u667a\u6167\u96f6\u552e\u548c\u751f\u6d3b\u4ea7\u4e1a\u201c\u5148\u950b\u5408\u4f5c\u4f19\u4f34\u201d","source":"\u6c47\u7eb3\u79d1\u6280\u5b98\u5fae","stocks":300609,"type":"news"},{"seq":673507884,"ctime":1766649097,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673507884.shtml","title":"\u6c47\u7eb3\u79d1\u628012\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300609,"type":"yidong"},{"seq":673407176,"ctime":1766403554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673407176.shtml","title":"\u6c47\u7eb3\u79d1\u6280\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657014953\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300609,"type":"yidong"},{"seq":673317267,"ctime":1766053561,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673317267.shtml","title":"\u6c47\u7eb3\u79d1\u6280\uff1a\u5c06\u6301\u7eed\u63a8\u52a83D\u6253\u5370\u6280\u672f\u5728\u6f6e\u73a9\u6587\u521b\u9886\u57df\u7684\u666e\u53ca\u5316\u5e94\u7528","source":"\u4e2d\u8bc1\u7f51","stocks":300609,"type":"news"},{"seq":673273192,"ctime":1765937075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673273192.shtml","title":"\u56fd\u76db\u8bc1\u5238\uff1a3D\u6253\u5370\u884c\u4e1a\u666f\u6c14\u6301\u7eed\u52a0\u901f \u5728\u9ad8\u7aef\u5236\u9020\u4e2d\u5e94\u7528\u6269\u5927","source":"\u667a\u901a\u8d22\u7ecf","stocks":300609,"type":"news"},{"seq":673203639,"ctime":1765776151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673203639.shtml","title":"\u6c47\u7eb3\u79d1\u6280\u201c3D\u6253\u5370+AI+\u6f6e\u73a9\u6587\u521b\u201d\u6218\u7565\u843d\u5730\u63d0\u901f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300609,"type":"news"},{"seq":672955059,"ctime":1764827857,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672955059.shtml","title":"\u6c47\u7eb3\u79d1\u6280\u7b49\u6210\u7acb\u65b0\u516c\u53f8\uff0c\u542b\u524d\u6cbf\u65b0\u6750\u6599\u5236\u9020\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300609,"type":"yidong"},{"seq":672786387,"ctime":1764240349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672786387.shtml","title":"\u5168\u7403\u6700\u59273D\u6253\u5370\u5de5\u5382\u843d\u5730\u6df1\u5733 \u5c06\u91c7\u8d2d15000\u53f0\u62d3\u7af9\u8bbe\u5907","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300609,"type":"news"},{"seq":672748275,"ctime":1764139921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672748275.shtml","title":"\u7533\u4e07\u5b8f\u6e90\uff1aAI\u8d4b\u80fd+\u6280\u672f\u7a81\u7834+\u8d44\u91d1\u52a0\u7801 \u6301\u7eed\u770b\u597d\u6d88\u8d39\u7ea73D\u6253\u5370","source":"\u667a\u901a\u8d22\u7ecf","stocks":300609,"type":"news"},{"seq":672553374,"ctime":1763437479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672553374.shtml","title":"Mate 80\u7cfb\u5217\u5c06\u53d1\u5e03 \u534e\u4e3a\u6d77\u601d\u6982\u5ff5\u6301\u7eed\u8d70\u5f3a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300609,"type":"yidong"},{"seq":672552848,"ctime":1763435798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672552848.shtml","title":"AI\u8bed\u6599\u6982\u5ff5\u6301\u7eed\u8d70\u5f3a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300609,"type":"news"},{"seq":54673071,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54673071.shtml","title":"\u6c47\u7eb3\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300609,"type":"notice"},{"seq":672093777,"ctime":1761725336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672093777.shtml","title":"\u6c47\u7eb3\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1833.76\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300609,"type":"yidong"},{"seq":672050781,"ctime":1761613263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672050781.shtml","title":"\u6c47\u7eb3\u79d1\u6280\u65b0\u8bbe\u5b50\u516c\u53f8\uff0c\u542bAI\u8f6f\u4ef6\u5f00\u53d1\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300609,"type":"yidong"},{"seq":671386514,"ctime":1758704887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671386514.shtml","title":"\u4e0a\u6d77\u5e02\u6570\u636e\u5c40\u526f\u5c40\u957f\u9ad8\u5929\u4e00\u884c\u8385\u4e34\u6c47\u7eb3\u79d1\u6280\u8003\u5bdf\u8c03\u7814","source":"\u6c47\u7eb3\u79d1\u6280\u5b98\u5fae","stocks":300609,"type":"yidong"}]

2026-04-01,34.33,35.56,34.00,35.1600,49819,174674400,4.15;2026-03-31,34.14,34.98,33.60,33.6500,23101,79228300,1.93;2026-03-30,33.32,34.29,33.22,34.1400,20390,69106700,1.70;2026-03-27,33.00,34.35,32.88,33.8900,18125,61113400,1.51;2026-03-26,34.01,34.59,33.41,33.5500,27792,94296900,2.32;2026-03-25,33.89,34.99,33.70,34.2900,29748,102207600,2.48;2026-03-24,33.23,34.30,32.00,33.7700,38497,127249800,3.21;2026-03-23,34.02,34.48,31.86,32.7000,63384,208307200,5.29;2026-03-20,37.03,37.62,35.40,35.4000,46811,169408600,3.90;2026-03-19,36.93,38.00,36.52,37.0000,41233,153157700,3.44;2026-03-18,36.44,37.56,36.44,37.4700,37116,137501100,3.09;2026-03-17,37.30,39.28,36.25,36.2900,71625,272375400,5.97;2026-03-16,36.10,37.19,35.95,37.1300,37546,137505700,3.13;2026-03-13,37.90,37.90,36.20,36.2800,68265,250487300,5.69;2026-03-12,39.38,39.38,37.51,37.6500,43731,166683400,3.65;2026-03-11,40.36,40.38,39.15,39.3900,44617,177437800,3.72;2026-03-10,39.70,40.44,38.82,40.0100,59729,236685100,4.98;2026-03-09,37.92,39.50,37.50,39.2500,49642,191833800,4.14;2026-03-06,36.42,38.78,36.41,38.6900,59446,225161200,4.96;2026-03-05,37.36,38.10,36.44,36.8000,41289,154209000,3.44;2026-03-04,36.46,37.20,36.20,36.7300,42443,155961700,3.54;2026-03-03,38.47,38.79,36.42,36.4700,48648,182094700,4.06;2026-03-02,38.41,39.19,37.11,38.5800,64158,244792300,5.35;2026-02-27,36.75,39.14,36.37,39.0600,70878,270334000,5.91;2026-02-26,37.12,37.49,36.37,36.6000,37948,139235900,3.16;2026-02-25,37.16,37.35,36.75,37.1100,36664,135625800,3.06;2026-02-24,38.58,38.74,37.05,37.1600,35651,133211500,2.97;2026-02-13,39.60,39.78,38.23,38.2500,39584,154011600,3.30;2026-02-12,39.20,40.20,38.52,39.4800,43908,173418300,3.66;2026-02-11,39.21,39.21,38.50,38.9000,26072,101227500,2.17;2026-02-10,39.24,39.65,38.85,38.8700,28088,110422900,2.34;2026-02-09,38.28,39.46,38.24,39.2400,44435,173547600,3.71;2026-02-06,37.86,38.40,37.45,37.6200,30234,114596300,2.52;2026-02-05,37.70,39.48,37.70,38.0100,37867,146074200,3.16;2026-02-04,38.82,39.37,37.42,37.9700,32634,123791800,2.72;2026-02-03,38.03,39.20,38.00,38.8700,37034,143103400,3.09;2026-02-02,38.00,39.26,37.80,37.8800,48198,184140000,4.02;2026-01-30,40.80,40.80,38.60,39.1300,65866,259225200,5.49;2026-01-29,39.57,40.77,38.70,38.8200,44616,176111300,3.72;2026-01-28,40.98,41.37,39.70,39.8500,43331,174477300,3.61;2026-01-27,41.46,41.70,39.95,41.1900,43060,174894600,3.59;2026-01-26,42.17,42.46,40.80,41.5900,63365,263119800,5.28;2026-01-23,40.62,43.48,40.04,42.5800,78198,329452600,6.52;2026-01-22,41.64,41.89,40.58,40.8300,51747,212121100,4.31;2026-01-21,43.17,43.50,41.20,41.8000,86540,364104100,7.22;2026-01-20,45.83,47.83,42.90,43.6000,101515,454044400,8.46;2026-01-19,43.24,48.77,43.00,45.5600,174696,805155800,14.57;2026-01-16,44.30,44.61,41.90,42.9800,91965,394501200,7.67;2026-01-15,44.78,44.80,42.72,44.7500,92060,402206400,7.68;2026-01-14,43.80,45.60,43.15,44.7500,108698,483922900,9.06;2026-01-13,45.50,46.00,43.60,44.4100,89366,398093100,7.45;2026-01-12,45.15,45.50,42.91,44.4100,95845,420830900,7.99;2026-01-09,42.60,44.43,42.40,44.0200,65721,287179000,5.48;2026-01-08,41.80,43.42,41.23,42.8000,58821,249458000,4.90;2026-01-07,41.02,42.33,40.91,41.9700,62757,263111700,5.23;2026-01-06,40.78,41.65,40.45,41.2800,57815,238000100,4.82;2026-01-05,38.44,41.15,38.44,40.7800,77292,310196000,6.44;2025-12-31,39.31,39.80,38.50,38.5700,37936,147484300,3.16;2025-12-30,39.06,39.64,38.50,39.3100,49732,194942200,4.15;2025-12-29,37.75,40.12,37.05,39.8300,86113,334624600,7.18;2025-12-26,39.00,39.15,37.73,37.8900,50507,193812800,4.21;2025-12-25,36.72,39.74,36.40,38.9800,94579,364430800,7.89;2025-12-24,35.92,36.76,35.76,36.4800,31180,113526100,2.60;2025-12-23,36.68,36.85,35.64,35.7600,32947,118475200,2.75;2025-12-22,37.50,37.51,36.59,36.6300,39685,146201600,3.31;2025-12-19,37.00,37.92,36.50,37.5100,45921,171460000,3.83;2025-12-18,36.35,37.34,36.01,36.7100,34726,127900200,2.90;2025-12-17,36.11,36.89,35.44,36.7100,43052,155043000,3.59;2025-12-16,37.88,37.88,36.00,36.6100,42147,154093200,3.51;2025-12-15,37.77,38.39,37.31,37.6300,34500,130754200,2.88;2025-12-12,37.88,38.28,37.31,38.0100,33899,128315500,2.83;2025-12-11,38.82,39.11,37.63,37.8800,53842,205796300,4.49;2025-12-10,39.53,39.83,38.75,38.8000,49417,193470900,4.12;2025-12-09,40.12,41.51,39.84,39.8600,62595,253094900,5.22;2025-12-08,40.43,41.20,40.10,40.6300,52217,211915300,4.35;2025-12-05,40.50,40.99,39.81,40.3100,49732,200088800,4.15;2025-12-04,41.80,42.00,40.67,40.7900,52487,215511300,4.38;2025-12-03,43.31,43.66,41.74,41.9900,72648,306706700,6.06;2025-12-02,42.36,44.19,41.51,43.7000,90971,390891000,7.59;2025-12-01,44.91,45.28,42.48,42.8500,113096,489247900,9.43;2025-11-28,45.00,49.36,44.10,44.5100,190463,883647000,15.88;2025-11-27,44.42,44.99,43.21,44.0000,87799,386193500,7.32;2025-11-26,45.88,47.50,44.45,44.8800,147705,677635300,12.32;2025-11-25,44.80,46.46,44.00,44.6800,145662,658532100,12.15;2025-11-24,40.80,46.28,39.94,44.8900,163116,712921600,13.60;2025-11-21,41.53,43.35,40.32,40.4800,64465,267575200,5.38;2025-11-20,42.53,43.18,41.30,42.2000,63670,269141300,5.31;2025-11-19,43.54,44.01,41.83,42.4400,72006,307391500,6.00;2025-11-18,43.25,45.45,42.31,42.9800,122760,542993500,10.24;2025-11-17,40.60,43.29,40.60,42.4000,75792,321263700,6.32;2025-11-14,40.75,41.44,39.90,40.0700,50392,204333700,4.20;2025-11-13,38.57,42.81,38.25,41.2000,101448,416898000,8.46;2025-11-12,39.87,39.87,38.01,38.4000,39405,151446600,3.29;2025-11-11,40.14,40.52,39.53,39.6900,43754,174690200,3.65;2025-11-10,40.55,41.08,39.80,40.1500,49123,198327700,4.10;2025-11-07,42.10,42.10,40.51,40.7400,44932,184320500,3.75;2025-11-06,44.21,44.48,41.53,42.1200,71815,302800000,5.99;2025-11-05,44.04,44.20,42.61,43.6500,73991,321442400,6.17;2025-11-04,45.31,46.42,44.20,44.7400,89316,402376700,7.45;2025-11-03,44.01,47.08,42.68,45.5900,203311,919568800,16.95;2025-10-31,37.87,41.13,37.52,40.7800,88527,353872400,7.38;2025-10-30,37.59,38.93,37.59,37.8700,43603,166775000,3.64;2025-10-29,39.30,39.90,38.05,38.2900,56016,216217900,4.67;2025-10-28,40.88,41.27,38.89,39.3200,84276,338426900,7.03;2025-10-27,39.93,40.95,39.26,40.7100,75781,305725700,6.32;2025-10-24,37.52,40.58,37.35,39.9000,107062,420339500,8.93;2025-10-23,37.10,37.68,36.29,37.3800,20969,77179000,1.75;2025-10-22,37.09,37.75,36.54,37.1400,32965,122842000,2.75;2025-10-21,36.50,37.30,36.31,37.0100,26897,99197500,2.24;2025-10-20,36.48,36.65,36.00,36.5600,27028,98244600,2.25;2025-10-17,37.14,37.22,35.84,36.0700,45740,166632100,3.81;2025-10-16,38.43,38.43,37.00,37.0800,41622,156285500,3.47;2025-10-15,38.49,38.79,37.27,38.6500,43696,167487400,3.64;2025-10-14,38.76,38.80,37.12,37.3000,42345,160094900,3.53;2025-10-13,36.50,39.11,35.50,38.4500,60895,229984300,5.08;2025-10-10,38.10,38.65,37.19,37.9900,43233,162831500,3.60;2025-10-09,39.39,40.10,38.21,38.2900,47084,182060500,3.93