[{"seq":674698271,"ctime":1770717643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674698271.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u56fd\u5b89\u80a1\u4efd(000839)\u65b0\u5f52\u7c7b\u4e8e\u7f51\u7edc\u5b89\u5168-AI\u5185\u5bb9\u5ba1\u6838\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"000839","type":"yidong"},{"seq":674692444,"ctime":1770709896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674692444.shtml","title":"\u56fd\u5b89\u80a1\u4efd02\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000839","type":"yidong"},{"seq":674613241,"ctime":1770367875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674613241.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-0.83%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":674435732,"ctime":1769762533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674435732.shtml","title":"\u56fd\u5b89\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a7400\u4e07\u5143\u81f39600\u4e07\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000839","type":"news"},{"seq":674434581,"ctime":1769760785,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674434581.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-0.42%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.02%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":674277808,"ctime":1769179389,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674277808.shtml","title":"\u4eca\u665a\uff0c\u76d1\u7ba1\u51fa\u624b\uff0118\u8fde\u677f\u5927\u725b\u80a1\uff0c\u90e8\u5206\u6295\u8d44\u8005\u88ab\u6682\u505c\u4ea4\u6613\uff01\u591a\u53ea\u70ed\u95e8\u80a1\uff0c\u7a81\u53d1\u516c\u544a\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u9648\u94ed","stocks":"000839","type":"news"},{"seq":674264865,"ctime":1769161702,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264865.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da80.68%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.15%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":674226630,"ctime":1769072418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674226630.shtml","title":"\u56fd\u5b89\u80a1\u4efd01\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000839","type":"yidong"},{"seq":674215614,"ctime":1769047722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674215614.shtml","title":"AI\u5e94\u7528\u6982\u5ff5\u80a1\u9707\u8361\u4e0a\u626c\uff0c\u6df1\u4fe1\u670d\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000839","type":"news"},{"seq":673610442,"ctime":1767017327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673610442.shtml","title":"\u56fd\u5b89\u80a1\u4efd\uff1a\u516c\u53f8\u6301\u7eed\u6e05\u7406\u9000\u51fa\u4e8f\u635f\u4f01\u4e1a\u5b9e\u73b0\u7626\u8eab\u5065\u4f53","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000839","type":"yidong"},{"seq":673546815,"ctime":1766739809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673546815.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da80.21%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.67%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":672816432,"ctime":1764318696,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816432.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da83.92%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.52%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":672487407,"ctime":1763110940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487407.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da81.42%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":672324426,"ctime":1762508718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324426.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-0.24%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.32%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":672160744,"ctime":1761903639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672160744.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da80.51%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.4%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":54644843,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54644843.shtml","title":"\u56fd\u5b89\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000839","type":"notice"},{"seq":672063890,"ctime":1761643233,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672063890.shtml","title":"\u56fd\u5b89\u80a1\u4efd\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u76c8\u52293889.17\u4e07\u5143\uff0c\u503a\u6743\u56de\u6536\u4e3a\u73b0\u91d1\u6d41\u6539\u5584\u84c4\u529b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000839","type":"news"},{"seq":671984843,"ctime":1761292908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984843.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da83.87%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":671817284,"ctime":1760693714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817284.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-4.76%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":671601897,"ctime":1760001012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671601897.shtml","title":"\u56fd\u5b89\u80a1\u4efd\uff1a\u516c\u53f8\u5df2\u4e8e2025\u5e744\u6708\u5236\u5b9a\u300a\u5e02\u503c\u7ba1\u7406\u5236\u5ea6\u300b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000839","type":"yidong"},{"seq":671452017,"ctime":1758873903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452017.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-1.69%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.9%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":671272884,"ctime":1758274100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671272884.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-2.10%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.8%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"yidong"},{"seq":671245282,"ctime":1758194614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671245282.shtml","title":"\u56fd\u5b89\u80a1\u4efd\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u62df\u6302\u724c\u8f6c\u8ba9\u8d44\u4ea7\u4e0d\u4f4e\u4e8e1816.98\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000839","type":"yidong"},{"seq":671098509,"ctime":1757669283,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671098509.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da83.35%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.82%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":670955314,"ctime":1757301551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670955314.shtml","title":"\u9502\u4e1a\u80a1\u7ee7\u7eed\u8d70\u9ad8 \u77ff\u8bc1\u6270\u52a8\u95ee\u9898\u6216\u5c06\u6301\u7eed\u81f3\u56db\u5b63\u5ea6 \u9502\u4ef7\u5b58\u5728\u5927\u5e45\u6ce2\u52a8\u53ef\u80fd\u6027","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000839","type":"news"},{"seq":670853970,"ctime":1756863452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670853970.shtml","title":"\u6587\u5316\u4f20\u5a92\u6982\u5ff5\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u6587\u6295\u63a7\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000839","type":"news"},{"seq":670755077,"ctime":1756458011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670755077.shtml","title":"\u56fd\u5b89\u80a1\u4efd08\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000839","type":"yidong"},{"seq":670754850,"ctime":1756457662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670754850.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-1.39%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"yidong"},{"seq":670689683,"ctime":1756291970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670689683.shtml","title":"\u56fd\u5b89\u80a1\u4efd\uff1a\u622a\u81f38\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a129599\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000839","type":"yidong"},{"seq":670643621,"ctime":1756178544,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670643621.shtml","title":"\u56fd\u5b89\u80a1\u4efd\uff1a\u5168\u9762\u5e03\u5c40AI\u62d3\u5c55\u65b0\u8d28\u751f\u4ea7\u529b\uff0c\u6784\u7b51\u201c\u5341\u4e94\u4e94\u201d\u589e\u957f\u65b0\u5f15\u64ce","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000839","type":"news"},{"seq":670575507,"ctime":1755858212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670575507.shtml","title":"\u56fd\u5b89\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f3044.66\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000839","type":"yidong"},{"seq":670570337,"ctime":1755848685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570337.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da83.92%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.43%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"yidong"}]

2026-02-12,3.11,3.14,3.05,3.0800,1375307,425155800,3.51;2026-02-11,3.21,3.25,3.10,3.1100,2586905,811653900,6.60;2026-02-10,3.00,3.27,2.98,3.2700,2310979,741228300,5.90;2026-02-09,2.92,2.97,2.92,2.9700,791154,233428600,2.02;2026-02-06,2.87,2.92,2.84,2.8900,601988,174059800,1.54;2026-02-05,2.86,2.91,2.85,2.8800,501397,144742800,1.28;2026-02-04,2.86,2.89,2.84,2.8800,463182,132554100,1.18;2026-02-03,2.85,2.91,2.84,2.8800,598736,171631200,1.53;2026-02-02,2.93,2.97,2.85,2.8600,1034179,300810700,2.64;2026-01-30,2.85,2.92,2.84,2.8800,855105,246575600,2.18;2026-01-29,2.84,2.91,2.81,2.8700,621838,178603300,1.59;2026-01-28,2.85,2.88,2.83,2.8500,528436,150946900,1.35;2026-01-27,2.89,2.92,2.82,2.8600,810660,231519800,2.07;2026-01-26,2.90,2.93,2.87,2.9100,1118826,324563700,2.85;2026-01-23,2.96,2.96,2.87,2.8900,1958637,568957900,5.00;2026-01-22,2.71,2.97,2.70,2.9700,1404388,410078100,3.58;2026-01-21,2.69,2.74,2.68,2.7000,360959,97913500,0.92;2026-01-20,2.71,2.73,2.68,2.7100,373861,101179400,0.95;2026-01-19,2.67,2.73,2.66,2.7100,334269,90383600,0.85;2026-01-16,2.79,2.79,2.67,2.6800,649626,176461600,1.66;2026-01-15,2.77,2.80,2.75,2.7800,576874,159759100,1.47;2026-01-14,2.77,2.86,2.76,2.8100,953167,268603400,2.43;2026-01-13,2.79,2.86,2.74,2.7600,781395,218850800,1.99;2026-01-12,2.73,2.79,2.72,2.7800,805191,222490600,2.05;2026-01-09,2.66,2.72,2.66,2.7200,471198,127083600,1.20;2026-01-08,2.67,2.70,2.65,2.6700,342077,91502600,0.87;2026-01-07,2.67,2.73,2.62,2.6800,591698,157983300,1.51;2026-01-06,2.66,2.68,2.64,2.6700,363180,96860000,0.93;2026-01-05,2.64,2.66,2.62,2.6500,282264,74627600,0.72;2025-12-31,2.61,2.65,2.60,2.6400,247052,64974800,0.63;2025-12-30,2.62,2.67,2.60,2.6100,273324,71718700,0.70;2025-12-29,2.63,2.69,2.62,2.6300,359901,95569700,0.92;2025-12-26,2.64,2.65,2.62,2.6300,245451,64612300,0.63;2025-12-25,2.63,2.64,2.62,2.6400,161316,42419500,0.41;2025-12-24,2.61,2.64,2.60,2.6300,179938,47211500,0.46;2025-12-23,2.64,2.65,2.61,2.6100,208272,54671500,0.53;2025-12-22,2.65,2.66,2.63,2.6400,242064,64138900,0.62;2025-12-19,2.61,2.65,2.60,2.6500,252472,66408100,0.64;2025-12-18,2.59,2.62,2.57,2.6000,213965,55700900,0.55;2025-12-17,2.59,2.60,2.55,2.5900,256901,66121700,0.66;2025-12-16,2.62,2.63,2.58,2.5900,290739,75479200,0.74;2025-12-15,2.62,2.65,2.60,2.6200,263886,69271300,0.67;2025-12-12,2.63,2.66,2.62,2.6300,216634,57255000,0.55;2025-12-11,2.68,2.69,2.64,2.6400,271722,72159700,0.69;2025-12-10,2.68,2.69,2.64,2.6800,312504,83437100,0.80;2025-12-09,2.70,2.72,2.68,2.6900,241502,65155900,0.62;2025-12-08,2.74,2.76,2.70,2.7100,345745,94035300,0.88;2025-12-05,2.71,2.74,2.69,2.7300,219899,59824200,0.56;2025-12-04,2.76,2.76,2.71,2.7100,369464,100780900,0.94;2025-12-03,2.83,2.85,2.76,2.7700,472816,131921900,1.21;2025-12-02,2.85,2.86,2.78,2.8500,628042,176811900,1.60;2025-12-01,2.83,2.91,2.80,2.8700,793930,227472200,2.03;2025-11-28,2.82,2.82,2.78,2.8200,362941,101649600,0.93;2025-11-27,2.80,2.83,2.76,2.8200,404139,113062200,1.03;2025-11-26,2.81,2.85,2.79,2.8000,414815,116966700,1.06;2025-11-25,2.78,2.85,2.78,2.8200,436589,122833000,1.11;2025-11-24,2.77,2.78,2.71,2.7800,411674,113185200,1.05;2025-11-21,2.80,2.83,2.73,2.7400,593623,164529000,1.51;2025-11-20,2.84,2.93,2.81,2.8400,602061,171701300,1.54;2025-11-19,2.81,2.85,2.77,2.8100,464320,130402400,1.18;2025-11-18,2.90,2.91,2.81,2.8200,628880,178453300,1.60;2025-11-17,2.86,2.92,2.86,2.9000,811626,234886700,2.07;2025-11-14,2.82,2.87,2.81,2.8300,562954,159838800,1.44;2025-11-13,2.76,2.83,2.75,2.8200,569092,159908100,1.45;2025-11-12,2.77,2.78,2.72,2.7700,428128,117850500,1.09;2025-11-11,2.75,2.79,2.73,2.7800,525719,145427400,1.34;2025-11-10,2.72,2.75,2.70,2.7500,318604,87063200,0.81;2025-11-07,2.72,2.74,2.70,2.7100,233987,63595100,0.60;2025-11-06,2.76,2.76,2.71,2.7300,306799,83454400,0.78;2025-11-05,2.76,2.78,2.74,2.7500,372005,102570800,0.95;2025-11-04,2.75,2.77,2.71,2.7600,447319,122528500,1.14;2025-11-03,2.72,2.75,2.70,2.7400,369330,100804700,0.94;2025-10-31,2.68,2.73,2.67,2.7200,434088,117502000,1.11;2025-10-30,2.65,2.79,2.63,2.7000,928179,252692100,2.37;2025-10-29,2.65,2.68,2.64,2.6700,316530,84195300,0.81;2025-10-28,2.64,2.65,2.62,2.6300,215712,56796800,0.55;2025-10-27,2.66,2.67,2.61,2.6300,317281,83552900,0.81;2025-10-24,2.69,2.71,2.63,2.6500,310810,82798800,0.79;2025-10-23,2.66,2.70,2.64,2.6900,260021,69295000,0.66;2025-10-22,2.66,2.70,2.65,2.6700,263028,70339200,0.67;2025-10-21,2.61,2.67,2.60,2.6700,340552,90242200,0.87;2025-10-20,2.58,2.65,2.57,2.6100,318169,83019600,0.81;2025-10-17,2.60,2.63,2.56,2.5600,338614,87555900,0.86;2025-10-16,2.65,2.65,2.60,2.6100,267618,70120400,0.68;2025-10-15,2.63,2.66,2.62,2.6500,215378,56865700,0.55;2025-10-14,2.66,2.72,2.62,2.6300,398537,106297100,1.02;2025-10-13,2.64,2.68,2.58,2.6700,388010,102160800,0.99;2025-10-10,2.67,2.71,2.65,2.6900,341505,91648800,0.87;2025-10-09,2.65,2.69,2.64,2.6800,298134,79565600,0.76;2025-09-30,2.66,2.67,2.63,2.6400,304723,80626500,0.78;2025-09-29,2.65,2.68,2.62,2.6600,413040,109556300,1.05;2025-09-26,2.69,2.71,2.66,2.6700,372479,99948100,0.95;2025-09-25,2.74,2.74,2.68,2.7000,361647,97867200,0.92;2025-09-24,2.70,2.75,2.70,2.7400,386314,105370800,0.99;2025-09-23,2.82,2.84,2.68,2.7300,725732,198073600,1.85;2025-09-22,2.83,2.84,2.78,2.8400,402577,113134600,1.03;2025-09-19,2.90,2.92,2.82,2.8500,582035,166025000,1.48;2025-09-18,2.95,3.02,2.87,2.9100,829950,245174100,2.12;2025-09-17,3.00,3.00,2.94,2.9600,587316,173839100,1.50;2025-09-16,2.96,2.99,2.92,2.9900,604381,178383500,1.54;2025-09-15,2.92,2.98,2.88,2.9600,807708,236968600,2.06;2025-09-12,2.87,2.93,2.84,2.9000,782104,226707500,2.00;2025-09-11,2.83,2.87,2.77,2.8700,650324,183893100,1.66;2025-09-10,2.82,2.87,2.82,2.8400,402550,114317900,1.03;2025-09-09,2.87,2.88,2.81,2.8300,513711,146104200,1.31;2025-09-08,2.86,2.90,2.84,2.8800,687464,197427100,1.75;2025-09-05,2.81,2.87,2.79,2.8600,680382,192845100,1.74;2025-09-04,2.97,2.98,2.77,2.8300,1372549,392476800,3.50;2025-09-03,3.03,3.09,2.97,3.0200,1169657,353994800,2.98;2025-09-02,3.04,3.12,2.97,3.0100,1613285,488665900,4.12;2025-09-01,3.13,3.19,3.02,3.0700,2720921,840442000,6.94;2025-08-29,2.77,3.06,2.74,3.0600,2201709,649340700,5.62;2025-08-28,2.78,2.81,2.69,2.7800,647013,178257200,1.65;2025-08-27,2.83,2.89,2.77,2.7800,695735,197405800,1.77;2025-08-26,2.81,2.86,2.79,2.8300,548098,155220900,1.40;2025-08-25,2.82,2.84,2.79,2.8200,610468,171710100,1.56;2025-08-22,2.76,2.90,2.76,2.8400,890148,252243900,2.27;2025-08-21,2.76,2.80,2.75,2.7700,655447,181813600,1.67;2025-08-20,2.72,2.76,2.70,2.7600,509772,139451600,1.30;2025-08-19,2.73,2.75,2.70,2.7300,406947,111147000,1.04;2025-08-18,2.69,2.75,2.68,2.7200,594394,161939300,1.52;2025-08-15,2.65,2.69,2.65,2.6900,328784,87905600,0.84;2025-08-14,2.72,2.73,2.65,2.6600,410168,110083500,1.05