[{"seq":675067635,"ctime":1772610753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675067635.shtml","title":"\u56e0\u8d22\u52a1\u8d44\u6599\u8fc7\u6709\u6548\u671f\uff0c\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u5e76\u8d2d\u4e8b\u9879\u88ab\u201c\u7a0b\u5e8f\u6027\u4e2d\u6b62\u201d","source":"\u8d22\u95fb","stocks":600539,"type":"news"},{"seq":675039871,"ctime":1772516184,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675039871.shtml","title":"\u72ee\u5934\u80a1\u4efd\u6536\u8d2d\u5229\u73c0\u79d1\u6280\u906d\u4e2d\u6b62 \u4ea4\u6613\u591a\u91cd\u98ce\u9669\u4ecd\u5f85\u89e3","source":"\u9f50\u9c81\u665a\u62a5","stocks":600539,"type":"news"},{"seq":674977241,"ctime":1772197067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674977241.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a2025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f2184.56\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600539,"type":"yidong"},{"seq":674796311,"ctime":1770971410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674796311.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.16%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":674613993,"ctime":1770369093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674613993.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-1.96%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":674434975,"ctime":1769761430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674434975.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-1.63%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.19%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":674175152,"ctime":1768952783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674175152.shtml","title":"\u72ee\u5934\u80a1\u4efd\u7535\u5546\u627f\u538b\u4e09\u5e74\u4e8f\u903e1.25\u4ebf \u62df6.62\u4ebf\u91cd\u7ec4\u5229\u73c0\u79d1\u6280\u8f6c\u578b\u7a81\u56f4","source":"\u957f\u6c5f\u5546\u62a5","stocks":600539,"type":"news"},{"seq":674158047,"ctime":1768899601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674158047.shtml","title":"\u72ee\u5934\u80a1\u4efd01\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600539,"type":"yidong"},{"seq":55780061,"ctime":1768838843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260120\/55780061.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600539,"type":"notice"},{"seq":674131139,"ctime":1768822752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674131139.shtml","title":"\u72ee\u5934\u80a1\u4efd\u4e1a\u7ee9\u6301\u7eed\u6539\u5584 \u62df\u5e76\u8d2dAI\u201c\u5c0f\u5de8\u4eba\u201d\u8fdb\u4e00\u6b65\u6253\u5f00\u6210\u957f\u7a7a\u95f4","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600539,"type":"news"},{"seq":674125953,"ctime":1768817978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674125953.shtml","title":"\u7ecf\u8425\u4e1a\u7ee9\u6301\u7eed\u6539\u5584 \u72ee\u5934\u80a1\u4efd2025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u9884\u589e\u8d85\u4e24\u6210","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600539,"type":"news"},{"seq":674122826,"ctime":1768813220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674122826.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1820\u4e07\u5143\u81f32270\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600539,"type":"yidong"},{"seq":674073827,"ctime":1768551572,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073827.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da83.54%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":673548120,"ctime":1766741703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673548120.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-1.30%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.18%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":672991560,"ctime":1764923361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991560.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-4.64%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":672936190,"ctime":1764761898,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672936190.shtml","title":"\u6d893.63\u4e07\u4ebf\u5143\u56fd\u6709\u8d44\u4ea7\u91cd\u65b0\u5e03\u5c40\uff0118\u5bb6\u4e0a\u5e02\u516c\u53f8\u540c\u65e5\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":600539,"type":"news"},{"seq":672816534,"ctime":1764318946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816534.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da84.84%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":672724113,"ctime":1764068931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672724113.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a\u622a\u81f39\u670830\u65e5\u80a1\u4e1c\u603b\u6570\u4e3a21834\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600539,"type":"yidong"},{"seq":672649297,"ctime":1763711854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672649297.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-2.26%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.64%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":672541210,"ctime":1763385609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672541210.shtml","title":"\u201c\u53cc11\u201d\u518d\u65e0GMV \u5e73\u53f0\u4e0d\u6652\u4e1a\u7ee9\u6652\u4ec0\u4e48\uff1f","source":"\u8d22\u95fb","stocks":600539,"type":"news"},{"seq":672516049,"ctime":1763342390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672516049.shtml","title":"\u72ee\u5934\u80a1\u4efd\u5e76\u8d2d\u5229\u73c0\u79d1\u6280\u6709\u5e8f\u63a8\u8fdb\uff0c\u6784\u5efa\u201c\u7535\u5546\u670d\u52a1+AI\u673a\u5668\u89c6\u89c9\u201d\u53cc\u4e3b\u4e1a\u683c\u5c40","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600539,"type":"news"},{"seq":672499621,"ctime":1763124887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672499621.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a\u5e76\u8d2d\u91cd\u7ec4\u6709\u5e8f\u63a8\u8fdb","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600539,"type":"news"},{"seq":672488216,"ctime":1763112605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672488216.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.70%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.87%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":672161013,"ctime":1761904057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672161013.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da83.45%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.33%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":671990120,"ctime":1761303306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671990120.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f450.97\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600539,"type":"yidong"},{"seq":671985281,"ctime":1761293816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985281.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.86%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":671817626,"ctime":1760694430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817626.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-5.11%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.64%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":671490506,"ctime":1759102538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671490506.shtml","title":"\u3010\u8bfb\u8d22\u62a5\u3011\u5546\u8d38\u96f6\u552e\u884c\u4e1a\u4e2d\u62a5\uff1a\u5408\u8ba1\u8425\u6536\u8d856000\u4ebf\u5143\uff0c\u6b65\u6b65\u9ad8\u3001\u5f90\u5bb6\u6c47\u51c0\u5229\u6da6\u589e\u957f\u8d85300%","source":"\u9762\u5305\u8d22\u7ecf","author":"\u65b0\u534e\u8d22\u7ecf\u9762\u5305\u8d22\u7ecf","stocks":600539,"type":"news"},{"seq":671452124,"ctime":1758874113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452124.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-1.10%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.31%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":671368383,"ctime":1758649931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671368383.shtml","title":"\u201c\u5e76\u8d2d\u516d\u6761\u201d\u6fc0\u6d3b\u4e0a\u5e02\u516c\u53f8\u91cd\u7ec4\u52a8\u80fd A\u80a1\u5e76\u8d2d\u8fc8\u5165\u91cf\u589e\u8d28\u53d8\u65b0\u9636\u6bb5","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600539,"type":"news"},{"seq":671273429,"ctime":1758275090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273429.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da83.37%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":671108078,"ctime":1757679418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671108078.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da81.20%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.32%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":670999678,"ctime":1757411691,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670999678.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a\u53d1\u884c\u80a1\u4efd\u53ca\u652f\u4ed8\u73b0\u91d1\u8d2d\u4e70\u8d44\u4ea7\u5e76\u52df\u96c6\u914d\u5957\u8d44\u91d1\u7684\u7533\u8bf7\u83b7\u5f97\u4e0a\u4ea4\u6240\u53d7\u7406","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600539,"type":"news"},{"seq":670990881,"ctime":1757384784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670990881.shtml","title":"\u72ee\u5934\u80a1\u4efd\u5e76\u8d2d\u91cd\u7ec4\u88ab\u53d7\u7406 \u62df\u6536\u8d2d\u5229\u73c0\u79d1\u628097.4399%\u80a1\u4efd","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":600539,"type":"news"}]

2026-03-11,12.38,12.89,12.30,12.6000,154650,195245700,6.72;2026-03-10,12.42,12.88,12.23,12.4000,181867,229323800,7.91;2026-03-09,11.86,12.55,11.53,12.4100,223908,271757700,9.74;2026-03-06,10.90,12.00,10.86,11.8700,146667,170676300,6.38;2026-03-05,10.95,11.06,10.80,10.9600,52670,57559700,2.29;2026-03-04,10.71,10.93,10.60,10.8100,54536,58750900,2.37;2026-03-03,11.00,11.25,10.70,10.7200,84954,92757300,3.69;2026-03-02,11.23,11.43,10.65,10.9800,145873,159969900,6.34;2026-02-27,11.76,11.85,11.61,11.6600,50012,58582900,2.17;2026-02-26,11.64,11.92,11.56,11.7600,90396,106168100,3.93;2026-02-25,11.49,11.89,11.40,11.6400,100871,117411200,4.39;2026-02-24,11.19,11.52,11.19,11.4900,86125,97833700,3.74;2026-02-13,10.97,11.20,10.95,11.1000,38749,43174400,1.68;2026-02-12,11.04,11.20,10.82,10.9800,44981,49590200,1.96;2026-02-11,11.18,11.18,10.96,11.0800,37537,41543100,1.63;2026-02-10,11.10,11.17,10.99,11.1100,32033,35528100,1.39;2026-02-09,11.05,11.15,10.92,11.0600,32490,35771800,1.41;2026-02-06,10.86,10.99,10.70,10.8700,35440,38517100,1.54;2026-02-05,10.85,11.01,10.75,10.9000,39363,42954600,1.71;2026-02-04,10.93,10.94,10.69,10.7700,39188,42319600,1.70;2026-02-03,10.97,11.06,10.75,10.8900,47933,52082200,2.08;2026-02-02,11.05,11.14,10.76,10.7900,49964,54873000,2.17;2026-01-30,10.99,11.12,10.81,11.0600,52367,57569200,2.28;2026-01-29,10.94,11.23,10.81,10.9700,64660,71464200,2.81;2026-01-28,11.21,11.40,10.94,11.0000,77649,86482300,3.38;2026-01-27,11.26,11.63,11.11,11.3300,90507,102363500,3.94;2026-01-26,11.39,11.39,11.11,11.2200,82857,92973300,3.60;2026-01-23,11.33,11.50,11.19,11.4100,113127,128612500,4.92;2026-01-22,11.14,11.34,11.06,11.2300,110288,123701200,4.80;2026-01-21,11.49,11.49,11.05,11.2000,214430,239888700,9.32;2026-01-20,10.55,11.54,10.51,11.5400,166208,186676900,7.23;2026-01-19,10.50,10.58,10.41,10.4900,33716,35377700,1.47;2026-01-16,10.65,10.71,10.33,10.5000,46910,49092400,2.04;2026-01-15,10.85,10.85,10.58,10.6400,50061,53358400,2.18;2026-01-14,10.60,11.20,10.60,10.8600,91826,100184200,3.99;2026-01-13,10.69,10.79,10.60,10.6400,50273,53794900,2.19;2026-01-12,10.51,10.73,10.43,10.6300,47463,50323700,2.06;2026-01-09,10.30,10.59,10.18,10.5100,51715,53807700,2.25;2026-01-08,10.08,10.30,10.08,10.3000,38357,39283600,1.67;2026-01-07,10.30,10.35,10.07,10.0800,35426,36066800,1.54;2026-01-06,10.25,10.47,10.21,10.2900,37774,38942100,1.64;2026-01-05,10.17,10.34,10.02,10.2600,45539,46707100,1.98;2025-12-31,10.00,10.20,9.93,10.1800,30368,30602200,1.32;2025-12-30,10.07,10.15,9.99,10.0400,27565,27729600,1.20;2025-12-29,10.03,10.22,10.03,10.1000,28401,28714400,1.23;2025-12-26,10.17,10.24,10.08,10.0800,25207,25590400,1.10;2025-12-25,10.25,10.25,10.09,10.1900,19469,19765200,0.85;2025-12-24,10.02,10.21,9.95,10.1600,28961,29273100,1.26;2025-12-23,10.14,10.18,9.95,10.0300,26464,26507400,1.15;2025-12-22,10.34,10.34,10.15,10.1500,35493,36160100,1.54;2025-12-19,9.96,10.30,9.90,10.2900,40999,41640700,1.78;2025-12-18,9.90,10.15,9.76,9.9700,39973,40037300,1.74;2025-12-17,9.78,9.90,9.62,9.8600,36834,35947900,1.60;2025-12-16,10.24,10.24,9.81,9.8800,39118,38839200,1.70;2025-12-15,10.14,10.24,9.99,10.1300,36519,36905100,1.59;2025-12-12,10.28,10.44,10.08,10.1500,64692,66157700,2.81;2025-12-11,10.71,10.84,10.26,10.2800,75628,79302000,3.29;2025-12-10,10.35,10.71,10.27,10.7100,60653,63698200,2.64;2025-12-09,10.43,10.51,10.31,10.3600,26128,27211400,1.14;2025-12-08,10.36,10.49,10.35,10.4700,29338,30591200,1.28;2025-12-05,10.34,10.44,10.24,10.3600,29146,30152500,1.27;2025-12-04,10.61,10.64,10.30,10.3400,43584,45397000,1.90;2025-12-03,10.78,10.87,10.58,10.6400,44495,47632500,1.93;2025-12-02,10.92,10.92,10.66,10.7700,40403,43535300,1.76;2025-12-01,11.00,11.07,10.88,10.9200,43783,48006400,1.90;2025-11-28,10.81,11.00,10.72,11.0000,36476,39596100,1.59;2025-11-27,10.95,11.11,10.81,10.8300,37026,40445900,1.61;2025-11-26,11.13,11.30,10.93,10.9500,57522,63939200,2.50;2025-11-25,10.80,11.23,10.80,11.1300,54235,60175600,2.36;2025-11-24,10.72,10.95,10.62,10.7400,53122,57258400,2.31;2025-11-21,11.15,11.39,10.65,10.6700,61589,67223400,2.68;2025-11-20,11.36,11.43,11.13,11.2500,38020,42729900,1.65;2025-11-19,11.48,11.67,11.25,11.2700,58298,66391700,2.53;2025-11-18,11.80,11.86,11.41,11.4800,57566,66458700,2.50;2025-11-17,11.74,11.98,11.56,11.7400,81009,95004000,3.52;2025-11-14,11.55,11.76,11.52,11.5400,61123,71189400,2.66;2025-11-13,11.49,11.75,11.40,11.6400,69762,80780100,3.03;2025-11-12,11.59,11.68,11.35,11.5000,67917,78069900,2.95;2025-11-11,11.38,11.80,11.20,11.5300,128900,148738500,5.60;2025-11-10,10.89,11.39,10.87,11.3800,120093,134457000,5.22;2025-11-07,10.96,11.16,10.82,10.8600,57702,63145700,2.51;2025-11-06,10.84,10.99,10.73,10.9800,48581,52774900,2.11;2025-11-05,10.87,10.92,10.74,10.8400,40514,43861500,1.76;2025-11-04,10.92,10.97,10.80,10.8700,38133,41474300,1.66;2025-11-03,10.70,10.95,10.64,10.9300,68184,74074100,2.96;2025-10-31,10.39,10.77,10.38,10.7000,65840,69934100,2.86;2025-10-30,10.52,10.59,10.38,10.3900,50687,53091300,2.20;2025-10-29,10.75,10.78,10.38,10.5100,80148,84407800,3.48;2025-10-28,10.75,10.95,10.71,10.7400,56033,60588900,2.44;2025-10-27,10.95,10.95,10.70,10.7700,102248,110584600,4.45;2025-10-24,11.02,11.28,11.00,11.2100,67007,74963300,2.91;2025-10-23,10.91,11.06,10.84,11.0600,53333,58487300,2.32;2025-10-22,10.84,11.05,10.83,10.9400,40418,44273700,1.76;2025-10-21,10.71,10.90,10.64,10.9000,43559,47101900,1.89;2025-10-20,10.62,10.71,10.55,10.7100,33473,35637300,1.46;2025-10-17,10.88,10.88,10.60,10.6400,40046,42864300,1.74;2025-10-16,11.00,11.24,10.69,10.7600,89099,96992700,3.87;2025-10-15,10.55,11.02,10.51,11.0000,97213,105351800,4.23;2025-10-14,10.69,10.72,10.47,10.5500,44046,46664600,1.92;2025-10-13,10.30,10.62,10.05,10.6100,54755,57079300,2.38;2025-10-10,10.47,10.73,10.45,10.6900,53601,56955000,2.33;2025-10-09,10.76,10.76,10.42,10.5100,44385,46682800,1.93;2025-09-30,10.52,10.65,10.48,10.6200,33523,35489500,1.46;2025-09-29,10.45,10.55,10.25,10.5200,42651,44603600,1.85;2025-09-26,10.47,10.57,10.34,10.4700,39879,41836300,1.73;2025-09-25,10.56,10.65,10.43,10.4700,47198,49630500,2.05;2025-09-24,10.21,10.60,10.15,10.5800,63977,66826600,2.78;2025-09-23,10.48,10.48,9.99,10.1900,76236,77298000,3.31;2025-09-22,10.63,10.63,10.40,10.4400,57721,60545900,2.51;2025-09-19,10.76,10.77,10.59,10.6300,40974,43651700,1.78;2025-09-18,10.93,10.97,10.65,10.7000,66944,72438800,2.91;2025-09-17,11.05,11.05,10.88,10.9200,49720,54400700,2.16;2025-09-16,10.80,11.02,10.70,10.9800,73887,80434700,3.21;2025-09-15,10.85,10.85,10.64,10.7100,57715,61772600,2.51