[{"seq":676121241,"ctime":1776675617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676121241.shtml","title":"ST\u4e1c\u5c3c04\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603595,"type":"yidong"},{"seq":676085848,"ctime":1776428762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676085848.shtml","title":"ST\u4e1c\u5c3c\uff1a\u4e00\u5b63\u5ea6\u51c0\u5229\u6da62379.68\u4e07\u5143 \u540c\u6bd4\u589e\u957f118.59%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603595,"type":"news"},{"seq":675906757,"ctime":1775819049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675906757.shtml","title":"A\u80a1\u5c06\u544a\u522b5%\u6da8\u8dcc\u505c\u677f\uff0c\u5f71\u54cd\u4e2a\u80a1\u5168\u540d\u5355\u6765\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603595,"type":"news"},{"seq":675835955,"ctime":1775638813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675835955.shtml","title":"ST\u4e1c\u5c3c04\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603595,"type":"yidong"},{"seq":57038939,"ctime":1774973037,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260401\/57038939.shtml","title":"ST\u4e1c\u5c3c\uff1a\u6d59\u6c5f\u4e1c\u5c3c\u7535\u5b50\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603595,"type":"notice"},{"seq":674952393,"ctime":1772143957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674952393.shtml","title":"\u5185\u5b58\u82af\u7247\u77ed\u7f3a\u5c06\u81f42026\u5e74\u5168\u7403\u667a\u80fd\u624b\u673a\u5e02\u573a\u840e\u7f2913%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603595,"type":"news"},{"seq":674929222,"ctime":1772085579,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674929222.shtml","title":"\u4ece\u4fe1\u62ab\u8fdd\u89c4\u5230\u4e1a\u7ee9\u9884\u4e8f\uff0cST\u4e1c\u5c3c\u98ce\u6ce2\u4e0d\u65ad\uff0c\u62df2.63\u4ebf\u8f6c\u8ba9\u201c\u5229\u6da6\u5976\u725b\u201d\u80a1\u6743","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603595,"type":"news"},{"seq":674798903,"ctime":1770975703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674798903.shtml","title":"ST\u4e1c\u5c3c\uff1a\u62df\u8f6c\u8ba9\u4e1c\u5c3c\u65b0\u80fd\u6e90\u5408\u8ba131.698%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603595,"type":"yidong"},{"seq":674791732,"ctime":1770959418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674791732.shtml","title":"ST\u4e1c\u5c3c\u9ad8\u7ba1\u53d8\u52a8\u53ca\u80a1\u4ef7\u8868\u73b0\u5f31\u4e8e\u884c\u4e1a","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":603595,"type":"yidong"},{"seq":674439448,"ctime":1769767359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674439448.shtml","title":"ST\u4e1c\u5c3c\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u5f52\u6bcd\u51c0\u5229\u6da6\u4e3a\u4e8f\u635f4500\u4e07\u5143-6500\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603595,"type":"yidong"},{"seq":674037291,"ctime":1768459382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674037291.shtml","title":"\u865a\u589e\u5229\u6da6\u8d85\u4ebf\u5143\u4e14\u91cd\u5927\u5408\u540c\u5ef6\u8fdf\u62ab\u9732\uff0c\u516c\u53f8\u53ca\u9ad8\u7ba1\u88ab\u5904\u5343\u4e07\u7f5a\u5355","source":"\u5b89\u5fbd\u4e0a\u5e02\u516c\u53f8\u534f\u4f1a","stocks":603595,"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":603595,"type":"news"},{"seq":55035457,"ctime":1764086637,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251126\/55035457.shtml","title":"ST\u4e1c\u5c3c\uff1a\u6d59\u6c5f\u4e1c\u5c3c\u7535\u5b50\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603595,"type":"notice"},{"seq":672501728,"ctime":1763132497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672501728.shtml","title":"ST\u4e1c\u5c3c1570\u4e07\u5143\u91cd\u7f5a\u843d\u5730","source":"\u90fd\u5e02\u5feb\u62a5","stocks":603595,"type":"news"},{"seq":672501443,"ctime":1763130285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672501443.shtml","title":"A\u80a1\u76d1\u7ba1\u5f00\u542f\u95ea\u7535\u6a21\u5f0f\uff01\u4ece\u7acb\u6848\u5230\u7ed3\u6848\u6700\u5feb43\u5929","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603595,"type":"news"},{"seq":672498263,"ctime":1763123399,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672498263.shtml","title":"A\u80a1\u76d1\u7ba1\u201c\u95ea\u7535\u901f\u5ea6\u201d\uff011570\u4e07\u91cd\u7f5a\u80cc\u540e\uff0c\u8fd9\u4e9b\u53d8\u5316\u6b63\u6539\u53d8\u5e02\u573a","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603595,"type":"news"},{"seq":672472403,"ctime":1763057024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672472403.shtml","title":"\u201c\u60e9\u9632\u6cbb\u201d\u5e76\u4e3e\u7ef4\u62a4\u8d44\u672c\u5e02\u573a\u884c\u7a33\u81f4\u8fdc","source":"\u8bc1\u5238\u65e5\u62a5","stocks":603595,"type":"news"},{"seq":672467427,"ctime":1763035247,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672467427.shtml","title":"\u5229\u6da6\u9020\u50471\u4e2a\u4ebf\u3001\u88ab\u7f5a700\u4e07\u5143\uff0c\u4e1c\u5c3c\u7535\u5b50\u8ba4\u7f5a\u5e76\u5411\u5e7f\u5927\u6295\u8d44\u8005\u81f4\u6b49","source":"\u534e\u590f\u65f6\u62a5","author":"\u5e05\u53ef\u806a","stocks":603595,"type":"news"},{"seq":672443722,"ctime":1762987106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672443722.shtml","title":"603595\uff0c\u88ab\u516c\u5f00\u8c34\u8d23\uff01\u5408\u8ba1\u7f5a\u6b3e\u8d85\u5343\u4e07","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5fc6\u5c71","stocks":603595,"type":"news"},{"seq":672441719,"ctime":1762958774,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672441719.shtml","title":"\u865a\u589e\u5229\u6da6\u8d85\u4ebf\u5143\uff01603595\uff0c\u201c95\u540e\u201d\u8463\u79d8\u88ab\u7f5a90\u4e07\u5143\u540e\u79bb\u4efb","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":603595,"type":"news"},{"seq":672441619,"ctime":1762958043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672441619.shtml","title":"603595\uff0c\u7acb\u6848\u8c03\u67e5\u7ed3\u679c\u201c\u5b9a\u8c03\u201d\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603595,"type":"news"},{"seq":672441001,"ctime":1762955122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672441001.shtml","title":"ST\u4e1c\u5c3c\uff0c\u4e24\u671f\u62a5\u544a\u865a\u5047\u8bb0\u8f7d","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u661d\u79c0\u4e3d","stocks":603595,"type":"news"},{"seq":672427620,"ctime":1762938832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672427620.shtml","title":"\u4e0a\u4ea4\u6240\uff1a\u5bf9\u6d59\u6c5f\u4e1c\u5c3c\u7535\u5b50\u53ca\u9ad8\u7ba1\u516c\u5f00\u8c34\u8d23","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603595,"type":"yidong"},{"seq":672427464,"ctime":1762938453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672427464.shtml","title":"ST\u4e1c\u5c3c\uff1a\u8463\u4e8b\u4f1a\u79d8\u4e66\u7fc1\u946b\u6021\u8f9e\u4efb","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603595,"type":"news"},{"seq":672403751,"ctime":1762861422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672403751.shtml","title":"\u5149\u4f0f\u884c\u4e1a\u627f\u538b \u5929\u5b9c\u65b0\u675010\u6708\u73b0547\u4e07\u5143\u7968\u636e\u903e\u671f","source":"\u8d22\u95fb","stocks":603595,"type":"news"},{"seq":672292713,"ctime":1762417754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672292713.shtml","title":"\u65f6\u4efb\u8463\u4e8b\u957f\uff081957\u5e74\u751f\uff0c\u5e74\u85aa69\u4e07\uff09\u3001\u8463\u79d8\uff081995\u5e74\u751f\uff0c\u5e74\u85aa46\u4e07\uff09\u7b496\u4eba\u88ab\u8b66\u544a\uff0c\u5171\u88ab\u7f5a870\u4e07","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":603595,"type":"news"},{"seq":672290676,"ctime":1762413205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672290676.shtml","title":"\u8463\u79d8\u7fc1\u946b\u6021\uff08\u5973\uff0c1995\u5e7412\u6708\u51fa\u751f\uff09\uff0c\u88ab\u8b66\u544a+\u7f5a\u6b3e90\u4e07\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603595,"type":"news"},{"seq":672197416,"ctime":1762159927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672197416.shtml","title":"\u4e1c\u5c3c\u7535\u5b50\u7a81\u906dST \u9886\u52301570\u4e07\u5143\u7f5a\u5355","source":"\u90fd\u5e02\u5feb\u62a5","stocks":603595,"type":"yidong"},{"seq":672170908,"ctime":1761916487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672170908.shtml","title":"ST\u4e1c\u5c3c\u3001ST\u6c47\u6d32\u6d89\u5acc\u8d22\u52a1\u9020\u5047\u62df\u88ab\u91cd\u7f5a \u590d\u724c\u540e\u53cc\u53cc\u8dcc\u505c","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":603595,"type":"news"},{"seq":672143867,"ctime":1761868490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672143867.shtml","title":"\u4e1c\u5c3c\u7535\u5b50\u8d22\u62a5\u9020\u5047\u865a\u589e\u5229\u6da61.11\u4ebf \u4e0e\u516d\u9ad8\u7ba1\u5171\u88ab\u7f5a1570\u4e07\u80a1\u7968\u906dST","source":"\u957f\u6c5f\u5546\u62a5","stocks":603595,"type":"news"},{"seq":672106846,"ctime":1761743298,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672106846.shtml","title":"603595\uff0c\u865a\u589e\u5229\u6da61.11\u4ebf\u5143\uff01","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603595,"type":"news"},{"seq":672106838,"ctime":1761743266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672106838.shtml","title":"603595\uff0c\u5c06\u88abST\uff01\u66fe\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\u8c03\u67e5\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":603595,"type":"news"},{"seq":672096920,"ctime":1761731639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672096920.shtml","title":"\u4e1c\u5c3c\u7535\u5b50\uff1a\u516c\u53f8\u80a1\u7968\u5c06\u4e8e10\u670830\u65e5\u505c\u724c\u5e76\u5b9e\u65bd\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603595,"type":"news"},{"seq":672079835,"ctime":1761690362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672079835.shtml","title":"\u6d88\u8d39\u7535\u5b50\u4f01\u4e1a\u591a\u7ef4\u5e03\u5c40\u62a2\u5360\u65b0\u5174\u8d5b\u9053","source":"\u8bc1\u5238\u65e5\u62a5","stocks":603595,"type":"news"}]

2026-04-22,17.96,18.24,17.62,17.8000,57053,102115500,2.45;2026-04-21,17.70,18.42,17.69,18.1200,120050,216282400,5.16;2026-04-20,17.10,17.56,17.01,17.5600,82295,143894400,3.54;2026-04-17,16.70,16.78,16.33,16.7200,26957,44488400,1.16;2026-04-16,16.44,16.81,16.44,16.6500,19300,32118700,0.83;2026-04-15,16.26,16.72,16.10,16.4400,32003,52894100,1.38;2026-04-14,16.39,16.48,15.94,16.1500,20512,33182400,0.88;2026-04-13,15.50,16.38,15.50,16.2700,33386,53594300,1.44;2026-04-10,15.49,15.87,15.49,15.6100,21713,34041700,0.93;2026-04-09,15.12,15.65,14.97,15.4300,32586,49907800,1.40;2026-04-08,14.70,15.16,14.70,15.1600,29361,43904300,1.26;2026-04-07,14.38,14.54,14.36,14.4400,15639,22588100,0.67;2026-04-03,14.93,14.99,14.37,14.3800,25230,36775000,1.09;2026-04-02,15.40,15.40,14.83,14.8800,29765,44802000,1.28;2026-04-01,15.56,15.60,15.30,15.4000,24088,37176300,1.04;2026-03-31,15.39,15.70,15.31,15.3600,20581,31892900,0.89;2026-03-30,15.16,15.47,15.12,15.4200,14722,22527200,0.63;2026-03-27,15.07,15.46,15.01,15.4300,19230,29292600,0.83;2026-03-26,15.60,15.66,15.19,15.2400,21169,32639700,0.91;2026-03-25,15.24,15.66,15.19,15.6000,24716,38145100,1.06;2026-03-24,15.23,15.24,14.68,15.1500,36847,55210700,1.59;2026-03-23,15.51,15.79,15.12,15.1200,33148,50817800,1.43;2026-03-20,16.50,16.55,15.92,15.9200,24941,40483300,1.07;2026-03-19,16.60,16.66,16.40,16.4600,23457,38732700,1.01;2026-03-18,16.78,16.82,16.57,16.7400,19119,31905600,0.82;2026-03-17,17.05,17.18,16.72,16.7400,25756,43591500,1.11;2026-03-16,17.00,17.13,16.92,17.1200,14989,25499400,0.64;2026-03-13,17.16,17.26,16.98,17.0300,20083,34403300,0.86;2026-03-12,17.34,17.34,17.13,17.1900,16989,29247300,0.73;2026-03-11,17.30,17.50,17.22,17.2800,27749,48164700,1.19;2026-03-10,16.90,17.29,16.90,17.2900,33577,57602300,1.44;2026-03-09,16.51,16.79,16.42,16.7900,24897,41240300,1.07;2026-03-06,16.55,16.83,16.41,16.8000,20169,33609200,0.87;2026-03-05,16.65,16.86,16.52,16.5500,31409,52481500,1.35;2026-03-04,16.42,16.80,16.33,16.4900,29817,49348000,1.28;2026-03-03,17.14,17.52,16.70,16.7000,48328,82953700,2.08;2026-03-02,17.13,17.30,16.86,17.1800,32507,55540400,1.40;2026-02-27,17.06,17.35,17.06,17.3200,21967,37810600,0.95;2026-02-26,17.20,17.35,17.04,17.1000,22785,39107800,0.98;2026-02-25,17.15,17.15,17.02,17.1500,21247,36347100,0.91;2026-02-24,16.96,17.25,16.86,17.0900,34185,58398400,1.47;2026-02-13,16.67,16.90,16.66,16.7200,15906,26713600,0.68;2026-02-12,16.80,16.83,16.66,16.6700,16261,27199300,0.70;2026-02-11,16.82,16.88,16.75,16.7700,17758,29823900,0.76;2026-02-10,16.93,16.94,16.83,16.8300,15450,26078000,0.66;2026-02-09,16.72,16.94,16.72,16.9400,22044,37095200,0.95;2026-02-06,16.74,16.79,16.56,16.6400,17119,28588400,0.74;2026-02-05,16.76,16.86,16.69,16.7600,17302,29014600,0.74;2026-02-04,16.64,16.86,16.53,16.8200,23159,38641100,1.00;2026-02-03,16.47,16.60,16.43,16.5900,21800,36032200,0.94;2026-02-02,16.62,16.90,16.40,16.4000,43418,72212100,1.87;2026-01-30,16.93,17.08,16.82,16.9200,26736,45272400,1.15;2026-01-29,17.01,17.28,16.92,16.9900,33315,56879500,1.43;2026-01-28,17.07,17.15,16.92,17.0400,31071,52891600,1.34;2026-01-27,17.15,17.15,16.74,17.0900,34068,57828200,1.47;2026-01-26,17.41,17.47,17.02,17.1300,48862,83970800,2.10;2026-01-23,17.21,17.51,17.21,17.4700,46597,81010100,2.00;2026-01-22,17.23,17.28,17.15,17.2100,25449,43798900,1.09;2026-01-21,17.13,17.28,17.06,17.2400,23488,40378400,1.01;2026-01-20,17.37,17.42,17.08,17.1800,42781,73774400,1.84;2026-01-19,17.33,17.56,17.26,17.3500,33720,58630900,1.45;2026-01-16,17.10,17.58,17.03,17.3600,52308,90716900,2.25;2026-01-15,16.93,17.09,16.89,17.0600,24434,41467800,1.05;2026-01-14,17.10,17.24,16.89,16.9800,49973,85498500,2.15;2026-01-13,17.51,17.51,17.09,17.1300,50978,87601200,2.19;2026-01-12,17.07,17.58,17.07,17.5100,57189,99107300,2.46;2026-01-09,17.19,17.34,17.05,17.1400,37105,63732300,1.60;2026-01-08,17.00,17.27,16.92,17.1700,33126,56710000,1.43;2026-01-07,17.10,17.30,17.01,17.0500,32124,55036000,1.38;2026-01-06,16.92,17.34,16.91,17.1400,35336,60596500,1.52;2026-01-05,16.85,17.09,16.81,17.0100,33621,56975500,1.45;2025-12-31,16.99,17.05,16.74,16.9100,22459,37856700,0.97;2025-12-30,17.33,17.35,16.97,16.9900,33669,57567100,1.45;2025-12-29,17.01,17.58,17.01,17.2700,53651,92864700,2.31;2025-12-26,16.62,17.45,16.52,16.9600,63632,109161400,2.74;2025-12-25,16.43,16.78,16.38,16.6200,28374,46965800,1.22;2025-12-24,16.18,16.52,16.16,16.4400,29053,47645800,1.25;2025-12-23,16.40,16.44,16.14,16.2100,27072,44121100,1.16;2025-12-22,16.32,16.47,16.19,16.4300,30391,49634900,1.31;2025-12-19,16.26,16.62,16.25,16.3600,34254,56208200,1.47;2025-12-18,16.01,16.45,16.00,16.2500,28540,46555000,1.23;2025-12-17,15.81,16.14,15.72,16.1400,33803,53850500,1.45;2025-12-16,16.38,16.41,15.87,15.9100,41178,66118800,1.77;2025-12-15,16.48,16.64,16.37,16.4300,29360,48418800,1.26;2025-12-12,16.68,16.79,16.52,16.6200,34801,58033800,1.50;2025-12-11,16.92,17.03,16.58,16.6200,40629,68079800,1.75;2025-12-10,16.95,17.21,16.87,16.9900,29359,49937400,1.26;2025-12-09,17.22,17.25,16.88,16.8900,30230,51499000,1.30;2025-12-08,16.94,17.31,16.90,17.2800,49070,83981200,2.11;2025-12-05,16.50,16.95,16.50,16.9100,30334,50696400,1.30;2025-12-04,16.80,16.80,16.50,16.5400,40803,67768100,1.76;2025-12-03,16.99,17.06,16.74,16.8600,33926,57219400,1.46;2025-12-02,17.16,17.25,16.92,17.0700,38197,65094000,1.64;2025-12-01,17.35,17.49,17.19,17.3000,45232,78401600,1.95;2025-11-28,17.02,17.45,17.01,17.4100,41150,71150600,1.77;2025-11-27,17.26,17.46,17.02,17.0600,45839,78991400,1.97;2025-11-26,17.22,17.70,17.18,17.2600,63527,110927200,2.73;2025-11-25,16.83,17.55,16.80,17.2600,87771,152274500,3.78;2025-11-24,16.30,16.72,16.29,16.7100,51664,85465500,2.22;2025-11-21,16.86,17.07,16.25,16.2700,94111,156334800,4.05;2025-11-20,17.67,17.71,17.06,17.1100,78612,135675600,3.38;2025-11-19,18.01,18.25,17.44,17.6600,94257,167829600,4.06;2025-11-18,18.37,18.37,18.05,18.0900,63225,114851600,2.72;2025-11-17,18.57,18.63,18.23,18.3700,84204,155180200,3.62;2025-11-14,18.40,18.76,18.36,18.5700,82578,153012600,3.55;2025-11-13,18.66,18.83,18.42,18.5600,127717,237690100,5.49;2025-11-12,18.60,18.68,18.17,18.2600,96065,176190000,4.13;2025-11-11,18.55,19.36,18.52,18.6000,152339,286548600,6.55;2025-11-10,18.02,18.60,18.01,18.5500,120663,221454500,5.19;2025-11-07,18.50,18.60,18.12,18.1200,199656,366670300,8.59;2025-11-06,18.21,19.49,17.98,18.7800,400559,736931500,17.23;2025-11-05,18.58,18.58,18.58,18.5800,1488,2764700,0.06;2025-11-04,19.56,19.56,19.56,19.5600,385,753100,0.02;2025-11-03,20.59,20.59,20.59,20.5900,186,383000,0.01;2025-10-31,21.67,21.67,21.67,21.6700,402,871100,0.02;2025-10-29,22.49,23.00,22.45,22.8100,37434,84891900,1.61;2025-10-28,22.51,22.98,22.37,22.7100,39380,89422800,1.69;2025-10-27,22.53,22.77,22.37,22.5900,45210,102003000,1.95;2025-10-24,22.10,22.54,22.01,22.4700,38232,85500500,1.64