[{"seq":675597244,"ctime":1774603185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675597244.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-0.87%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.22%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"yidong"},{"seq":675443946,"ctime":1773999704,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675443946.shtml","title":"\u677e\u7080\u8d44\u6e90\uff1a\u63a7\u80a1\u80a1\u4e1c\u738b\u58ee\u9e4f\u89e3\u9664\u8d28\u62bc550.00\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603863,"type":"news"},{"seq":675319969,"ctime":1773648677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675319969.shtml","title":"\u677e\u7080\u8d44\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651874.61\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603863,"type":"yidong"},{"seq":675226708,"ctime":1773230900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675226708.shtml","title":"\u677e\u7080\u8d44\u6e90\uff1a\u516c\u53f8\u6b63\u5728\u79ef\u6781\u8c03\u6574\u4e1a\u52a1\u5e03\u5c40\uff0c\u5316\u89e3\u53ef\u6301\u7eed\u7ecf\u8425\u80fd\u529b\u98ce\u9669","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603863,"type":"yidong"},{"seq":675121034,"ctime":1772784912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675121034.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-1.77%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.84%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"news"},{"seq":674935076,"ctime":1772098165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674935076.shtml","title":"\u677e\u7080\u8d44\u6e90\uff1a\u6302\u724c\u8f6c\u8ba9\u677e\u7080\u65b0\u6750100%\u80a1\u6743\u56e0\u65e0\u53d7\u8ba9\u65b9\u7ec8\u6b62","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":603863,"type":"yidong"},{"seq":674876129,"ctime":1771934896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674876129.shtml","title":"\u677e\u7080\u8d44\u6e90\uff1a\u5b9e\u63a7\u4eba\u8fd1\u671f\u65e0\u8f6c\u8ba9\u5b9e\u9645\u63a7\u5236\u6743\u610f\u613f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603863,"type":"yidong"},{"seq":674723825,"ctime":1770787246,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674723825.shtml","title":"\u677e\u7080\u8d44\u6e90\u8fde\u7eed\u56db\u5e74\u4e8f\u635f\uff0c\u63a7\u80a1\u80a1\u4e1c\u9ad8\u6bd4\u4f8b\u8d28\u62bc\u5f15\u5173\u6ce8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":603863,"type":"yidong"},{"seq":674436570,"ctime":1769763616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674436570.shtml","title":"\u677e\u7080\u8d44\u6e9001\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603863,"type":"yidong"},{"seq":674432982,"ctime":1769760151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674432982.shtml","title":"\u56db\u5e74\u7d2f\u4e8f\u8fd110\u4ebf\uff0c\u677e\u7080\u8d44\u6e90\u4e00\u8fb9\u5265\u79bb\u8d44\u4ea7\u201c\u6b62\u8840\u201d\u4e00\u8fb9\u5f15\u5165\u5916\u63f4\u805a\u7126\u4e3b\u4e1a\u6025\u5bfb\u51fa\u8def","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603863,"type":"news"},{"seq":674428665,"ctime":1769750552,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674428665.shtml","title":"\u9020\u7eb8\u677f\u5757\u9707\u8361\u8d70\u9ad8\uff0c\u5cb3\u9633\u6797\u7eb8\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603863,"type":"yidong"},{"seq":55811115,"ctime":1768925243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260121\/55811115.shtml","title":"\u677e\u7080\u8d44\u6e90\uff1a\u5e7f\u4e1c\u677e\u7080\u518d\u751f\u8d44\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603863,"type":"notice"},{"seq":674156971,"ctime":1768897866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674156971.shtml","title":"\u677e\u7080\u8d44\u6e90\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1.6\u4ebf\u5143\u52302.1\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603863,"type":"yidong"},{"seq":674073401,"ctime":1768551006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073401.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-0.27%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.18%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"news"},{"seq":673666859,"ctime":1767165706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673666859.shtml","title":"\u4e24\u5bb6\u5f69\u7968\u5e97\u4e8f\u4e86200\u591a\u4e07\uff0c\u677e\u7080\u8d44\u6e90\u62df1\u5143\u8f6c\u8ba9\uff01","source":"\u6df1\u5733\u5546\u62a5","author":"\u90b1\u6e05\u6708","stocks":603863,"type":"news"},{"seq":673652268,"ctime":1767135397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673652268.shtml","title":"\u53bb\u5e74\u5728\u5317\u4eac\u5f00\u4e86\u4e24\u5bb6\u5f69\u7968\u5e97\uff0c\u4e8f\u4e86151\u4e07\u5143\uff01603863\u5ba3\u5e03\uff1a\u62df1\u5143\u7529\u5356\u65d7\u4e0b\u5317\u4eac\u5f69\u7968\u4e1a\u52a1\u516c\u53f8\u63a7\u80a1\u6743","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603863,"type":"news"},{"seq":673647641,"ctime":1767106341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673647641.shtml","title":"\u4e2d\u4f53\u5f69\u4e2d\u6807\u6d77\u5357\u7535\u5b50\u5373\u5f00\u578b\u5f69\u7968\uff0c\u677e\u7080\u8d44\u6e90\u5f69\u7968\u8d44\u8d28\u751f\u53d8\uff0c1\u5143\u8f6c\u8ba9\u677e\u7080\u4e50\u5f6951%\u80a1\u6743","source":"\u65f6\u4ee3\u5468\u62a5","stocks":603863,"type":"news"},{"seq":673603202,"ctime":1767008452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673603202.shtml","title":"\u677e\u7080\u8d44\u6e90\uff1a\u672a\u6765\u89c6\u9891\u5373\u5f00\u5f69\u7968\u63a8\u5e7f\u5c06\u6309\u56fd\u5bb6\u4f53\u5f69\u4e2d\u5fc3\u6218\u7565\u5e03\u5c40\u800c\u5b9a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603863,"type":"news"},{"seq":673469996,"ctime":1766558201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673469996.shtml","title":"\u9020\u7eb8\u677f\u5757\u76f4\u7ebf\u8d70\u5f3a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603863,"type":"news"},{"seq":673328025,"ctime":1766061250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673328025.shtml","title":"\u4e8c\u6b21\u6302\u724c\u4ef7\u6253\u516b\u6298\uff01\u677e\u7080\u8d44\u6e90\u201c\u5356\u5b50\u56de\u8840\u201d","source":"\u6df1\u5733\u5546\u62a5","stocks":603863,"type":"news"},{"seq":673312716,"ctime":1766045539,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673312716.shtml","title":"\u677e\u7080\u8d44\u6e90\uff1a\u62df\u4ee58000\u4e07\u5143\u7b2c\u4e8c\u6b21\u6302\u724c\u8f6c\u8ba9\u677e\u7080\u65b0\u6750100%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603863,"type":"yidong"},{"seq":673247561,"ctime":1765875611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673247561.shtml","title":"\u677e\u7080\u8d44\u6e9012\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603863,"type":"yidong"},{"seq":672816046,"ctime":1764317949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816046.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da83.85%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.45%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"news"},{"seq":672627159,"ctime":1763638550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672627159.shtml","title":"\u8fd1\u4e09\u767e\u5bb6\u516c\u53f8\u51fa\u552e\u8d44\u4ea7\uff0cA\u80a1\u516c\u53f8\u5e74\u672b\u201c\u4ea4\u6613\u5fd9\u201d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603863,"type":"news"},{"seq":672541119,"ctime":1763385105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672541119.shtml","title":"\u677e\u7080\u8d44\u6e90\u62df\u51fa\u552e\u7279\u79cd\u7eb8\u4e1a\u52a1 \u5f15\u5165\u884c\u4e1a\u9f99\u5934\u52a9\u529b\u9ad8\u5f3a\u74e6\u695e\u539f\u7eb8\u4e3b\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603863,"type":"news"},{"seq":672487432,"ctime":1763110992,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487432.shtml","title":"\u677e\u7080\u8d44\u6e90\uff1a\u62df\u516c\u5f00\u6302\u724c\u8f6c\u8ba9\u5168\u8d44\u5b50\u516c\u53f8\u677e\u7080\u65b0\u6750100%\u80a1\u6743\uff0c\u6302\u724c\u8f6c\u8ba9\u5e95\u4ef7\u4e3a1\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603863,"type":"yidong"},{"seq":672324480,"ctime":1762508811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324480.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da82.18%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.1%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"news"},{"seq":672233138,"ctime":1762246823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672233138.shtml","title":"\u677e\u7080\u8d44\u6e9011\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603863,"type":"yidong"},{"seq":672192577,"ctime":1762144980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672192577.shtml","title":"\u677e\u7080\u8d44\u6e90\u524d\u4e09\u5b63\u8425\u6536\u964d4\u6210\uff01\u66fe\u6b32\u8f6c\u8ba9\u63a7\u5236\u6743\u800c\u4eca\u805a\u7126\u4e3b\u4e1a\uff0c\u5f15\u5165\u957f\u6c5f\u6c47\u4e30\u670d\u52a1\u6307\u5bfc","source":"\u65f6\u4ee3\u5468\u62a5","stocks":603863,"type":"news"},{"seq":672161158,"ctime":1761904404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672161158.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-0.82%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.93%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"news"},{"seq":54710789,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54710789.shtml","title":"\u677e\u7080\u8d44\u6e90\uff1a\u5e7f\u4e1c\u677e\u7080\u518d\u751f\u8d44\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603863,"type":"notice"},{"seq":672128029,"ctime":1761814761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672128029.shtml","title":"\u677e\u7080\u8d44\u6e90\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f4104.34\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603863,"type":"yidong"},{"seq":671985164,"ctime":1761293501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985164.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da83.04%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"news"},{"seq":671955222,"ctime":1761210018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671955222.shtml","title":"\u677e\u7080\u8d44\u6e9010\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603863,"type":"yidong"},{"seq":671817518,"ctime":1760694139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817518.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-2.72%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603863,"type":"yidong"}]

2026-04-02,15.64,17.25,15.60,17.2500,145582,245574100,7.11;2026-04-01,16.50,16.50,15.38,15.6800,141621,221689900,6.92;2026-03-31,16.72,16.75,15.65,16.4700,146242,235766600,7.15;2026-03-30,18.31,18.50,16.64,17.0700,157637,267471100,7.70;2026-03-27,18.72,18.84,18.22,18.4900,63281,116808100,3.09;2026-03-26,19.27,19.40,18.67,18.9000,42621,81080700,2.08;2026-03-25,19.00,19.28,18.93,19.1500,37605,71712300,1.84;2026-03-24,18.80,19.05,18.39,18.9800,54794,102614900,2.68;2026-03-23,19.48,19.80,18.26,18.3500,86954,165165200,4.25;2026-03-20,19.91,20.37,19.54,19.5700,63346,126009500,3.10;2026-03-19,20.67,20.69,19.78,19.9400,69170,138827600,3.38;2026-03-18,20.51,20.91,20.24,20.6500,47441,97310400,2.32;2026-03-17,21.10,21.38,20.33,20.3600,70639,147476700,3.45;2026-03-16,20.62,21.35,20.41,21.1000,86009,179493000,4.20;2026-03-13,20.50,21.19,19.96,20.7200,151463,313015100,7.40;2026-03-12,20.20,20.30,19.63,19.6900,59166,117308600,2.89;2026-03-11,20.60,20.93,20.20,20.2300,63545,130596800,3.11;2026-03-10,20.04,20.69,20.03,20.5700,91208,186082000,4.46;2026-03-09,19.92,20.39,19.14,20.0400,86390,169373700,4.22;2026-03-06,19.88,20.30,19.80,20.1300,45631,91790900,2.23;2026-03-05,20.20,20.36,19.76,19.8600,48513,97142700,2.37;2026-03-04,19.55,20.21,19.51,19.9600,53512,106726400,2.61;2026-03-03,20.98,21.25,19.70,19.7000,97318,196398600,4.76;2026-03-02,19.84,21.74,19.66,20.6300,206598,433775800,10.10;2026-02-27,19.76,20.38,19.67,20.0000,66918,133366500,3.27;2026-02-26,20.29,20.62,19.79,19.9200,79881,159951100,3.90;2026-02-25,19.83,20.87,19.18,20.4100,163928,326301100,8.01;2026-02-24,19.69,20.35,19.25,19.8300,87029,174054000,4.25;2026-02-13,19.46,19.84,19.00,19.1500,60375,117222100,2.95;2026-02-12,19.52,20.10,19.44,19.4600,56512,111692900,2.76;2026-02-11,19.40,20.56,18.96,19.7100,97491,192447900,4.76;2026-02-10,20.51,20.51,19.34,19.3800,103361,204834000,5.05;2026-02-09,20.25,20.92,20.12,20.5800,67649,138716800,3.31;2026-02-06,20.05,20.51,19.71,20.2500,68638,139210400,3.35;2026-02-05,20.19,20.49,20.01,20.0700,57945,117074800,2.83;2026-02-04,20.63,20.63,20.04,20.3900,64193,130499200,3.14;2026-02-03,20.76,21.14,20.41,20.5300,69834,143564900,3.41;2026-02-02,21.56,21.88,20.58,20.7000,124644,263542300,6.09;2026-01-30,19.62,21.56,19.61,21.5600,160582,336070000,7.85;2026-01-29,19.95,20.00,19.50,19.6000,54257,107007600,2.65;2026-01-28,20.10,20.89,19.82,19.9100,64940,131738600,3.17;2026-01-27,20.66,20.75,19.68,20.0100,68796,137788100,3.36;2026-01-26,21.35,21.80,20.41,20.6300,95708,201153900,4.68;2026-01-23,20.68,21.80,20.61,21.3900,121215,258433900,5.92;2026-01-22,20.30,20.62,19.58,20.3700,97540,197412300,4.77;2026-01-21,18.78,20.90,18.25,20.3500,179634,354542500,8.78;2026-01-20,19.58,19.58,18.88,19.0000,67098,128121300,3.28;2026-01-19,19.30,19.99,19.18,19.6200,55371,108756100,2.71;2026-01-16,19.18,19.58,18.88,19.4200,80977,155635500,3.96;2026-01-15,19.20,19.49,18.96,19.0400,45871,87652900,2.24;2026-01-14,18.96,19.59,18.95,19.2800,86269,166652400,4.22;2026-01-13,19.70,19.90,18.86,18.9500,89819,172168900,4.39;2026-01-12,19.04,19.91,19.01,19.7800,95196,185014200,4.65;2026-01-09,19.25,19.33,18.96,19.1200,70509,134798400,3.45;2026-01-08,19.24,19.50,19.08,19.2000,52668,101502000,2.57;2026-01-07,19.57,19.75,18.97,19.2400,83231,161127100,4.07;2026-01-06,19.25,20.31,19.00,19.6400,96077,188275000,4.69;2026-01-05,20.05,20.45,18.73,19.2500,124056,239706400,6.06;2025-12-31,20.71,20.90,19.88,19.9500,82464,166640600,4.03;2025-12-30,20.36,21.85,20.36,20.7800,111650,235904000,5.46;2025-12-29,20.11,21.00,20.11,20.6500,72866,150581100,3.56;2025-12-26,21.00,21.00,20.25,20.3500,67679,138993700,3.31;2025-12-25,21.03,21.30,20.23,21.0000,107272,223847900,5.24;2025-12-24,20.41,21.50,20.25,21.1500,91970,193032300,4.49;2025-12-23,20.48,20.65,19.96,20.4500,72803,147704400,3.56;2025-12-22,21.00,21.39,20.33,20.4500,101885,211430500,4.98;2025-12-19,21.20,21.75,20.29,21.3300,112943,236610800,5.52;2025-12-18,21.00,21.77,20.65,21.0000,112846,238882800,5.51;2025-12-17,20.41,20.99,19.96,20.5700,127367,261853400,6.22;2025-12-16,18.52,20.52,18.36,20.5200,135882,267810700,6.64;2025-12-15,19.06,19.26,18.60,18.6500,46593,87769900,2.28;2025-12-12,19.30,19.39,18.90,19.3600,36528,70119100,1.78;2025-12-11,20.14,20.37,19.20,19.3600,56764,111725800,2.77;2025-12-10,19.79,20.59,19.45,20.1400,73540,146643500,3.59;2025-12-09,19.95,20.33,19.50,19.7900,64722,128545400,3.16;2025-12-08,19.18,20.05,19.18,19.9600,88859,176423300,4.34;2025-12-05,19.19,19.36,18.90,19.1300,30633,58643300,1.50;2025-12-04,19.01,19.40,18.96,19.1200,29273,56034900,1.43;2025-12-03,19.10,19.63,18.81,19.3100,58453,112273300,2.86;2025-12-02,19.81,19.81,18.91,19.1000,60872,116251400,2.97;2025-12-01,19.40,20.09,18.90,19.7800,81506,159097400,3.98;2025-11-28,19.24,19.48,18.97,19.2000,45225,86778900,2.21;2025-11-27,18.95,19.50,18.87,19.3000,59158,113766400,2.89;2025-11-26,18.88,18.98,18.45,18.8700,52943,99359900,2.59;2025-11-25,18.38,19.23,18.31,18.8300,48556,91679100,2.37;2025-11-24,18.09,18.52,17.62,18.3500,56781,102725200,2.77;2025-11-21,18.50,18.68,17.78,17.9800,75123,135851100,3.67;2025-11-20,19.24,19.48,18.65,18.8200,51745,97687300,2.53;2025-11-19,19.26,20.13,19.20,19.3000,64561,126360400,3.15;2025-11-18,19.40,19.98,19.13,19.2100,79976,155917400,3.91;2025-11-17,19.91,19.99,18.64,18.9900,129798,246462900,6.34;2025-11-14,21.01,21.01,20.06,20.1000,79691,161751200,3.89;2025-11-13,21.99,21.99,20.84,20.9200,84282,179341700,4.12;2025-11-12,22.29,22.29,21.51,21.9300,59803,130659400,2.92;2025-11-11,22.31,22.31,21.70,22.0900,90093,198238000,4.40;2025-11-10,20.77,22.18,20.50,21.9200,153045,327387400,7.48;2025-11-07,21.55,21.55,20.47,20.4700,109104,226290900,5.33;2025-11-06,22.95,22.95,21.49,21.5500,108490,236160000,5.30;2025-11-05,22.50,23.00,21.36,22.4000,153156,339303700,7.48;2025-11-04,20.79,22.86,20.73,22.8600,132170,291647900,6.46;2025-11-03,22.50,22.50,20.35,20.7800,143394,301694600,7.01;2025-10-31,21.92,22.90,21.92,22.6000,119853,268473400,5.86;2025-10-30,21.02,22.86,20.82,22.4500,152050,331645400,7.43;2025-10-29,20.18,21.18,20.07,20.9300,117457,244370100,5.74;2025-10-28,20.41,20.75,20.06,20.4600,73995,150339400,3.62;2025-10-27,20.44,20.83,20.02,20.5100,100395,204817600,4.91;2025-10-24,19.96,20.74,19.70,20.2500,178547,360870400,8.72;2025-10-23,18.14,19.97,18.13,19.9700,138005,266562200,6.74;2025-10-22,18.55,18.60,18.11,18.1500,69490,127127100,3.40;2025-10-21,18.22,18.73,18.12,18.6100,92529,170822500,4.52;2025-10-20,19.38,19.50,17.97,18.5900,191082,353446500,9.34;2025-10-17,20.50,20.99,19.31,19.3100,181824,362560100,8.88;2025-10-16,23.99,24.67,21.46,21.4600,227500,514348400,11.12;2025-10-15,23.41,24.17,23.29,23.8400,87353,207654900,4.27;2025-10-14,22.80,24.17,22.80,23.4000,139254,328645100,6.80;2025-10-13,21.36,22.88,21.24,22.7900,101012,222562600,4.94;2025-10-10,23.00,23.23,22.21,22.7300,125436,284293900,6.13;2025-10-09,22.59,23.39,22.15,23.1000,125247,284376300,6.12