[{"seq":672816701,"ctime":1764319193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816701.shtml","title":"\u201c\u5c11\u513f\u201d\u201c\u94f6\u9f84\u201d\u4e24\u5927\u677f\u5757\u5728\u79e6\u5cad\u4e91\u5e73\u53f0\u4e0a\u7ebf","source":"\u5e7f\u7535\u7f51\u7edc\u5b98\u7f51","stocks":600831,"type":"yidong"},{"seq":672815903,"ctime":1764317625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672815903.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da83.72%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.32%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600831,"type":"news"},{"seq":672785312,"ctime":1764237619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672785312.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u5e7f\u7535\u7f51\u7edc(600831)\u65b0\u5f52\u7c7b\u4e8e\u56fd\u4f01\u6539\u9769-\u9655\u897f\u56fd\u4f01\u6539\u9769\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":600831,"type":"yidong"},{"seq":672686405,"ctime":1763970291,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672686405.shtml","title":"\u4e2d\u56fd\u5e7f\u7535\u79f0\u5408\u4f5c\u5efa\u8bbe\u536b\u661f\u79fb\u52a8\u4e92\u8054\u7f51\uff0c\u5c55\u793a\u4e1a\u754c\u9996\u6b3e\u4e00\u4f53\u5316\u4fbf\u643a\u57fa\u7ad9","source":"IT\u4e4b\u5bb6","stocks":600831,"type":"yidong"},{"seq":672423069,"ctime":1762930533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672423069.shtml","title":"\u65ec\u9091\u652f\u516c\u53f8\u7b7e\u7ea6\u201c\u6570\u5b57\u9a6c\u680f\u201d\u9879\u76ee \u8d4b\u80fd\u4e61\u6751\u632f\u5174","source":"\u5e7f\u7535\u7f51\u7edc\u5b98\u7f51","stocks":600831,"type":"yidong"},{"seq":672396108,"ctime":1762851611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672396108.shtml","title":"\u5e7f\u7535\u7f51\u7edc11\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600831,"type":"yidong","yidong":"1"},{"seq":672359568,"ctime":1762759559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672359568.shtml","title":"\u201c\u661f\u8000\u9655\u897fPK\u8d5b\u201d\u6536\u5b98\uff1a\u4ee5\u8d5b\u4fc3\u5e72\uff0c\u52a9\u529b\u5e7f\u75355G\u4e1a\u52a1\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u5e7f\u7535\u7f51\u7edc\u5b98\u7f51","stocks":600831,"type":"yidong"},{"seq":672350441,"ctime":1762735406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672350441.shtml","title":"11\u670810\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600831,"type":"yidong"},{"seq":672291926,"ctime":1762416163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672291926.shtml","title":"\u4e2d\u56fd\u5e7f\u7535192\u53f7\u6bb5\u77ed\u4fe1\u514d\u6253\u6270\u529f\u80fd\u6b63\u5f0f\u4e0a\u7ebf","source":"\u8d22\u7ecf\u7f51","stocks":600831,"type":"yidong"},{"seq":672261807,"ctime":1762332182,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672261807.shtml","title":"\u9655\u897f\u5e7f\u7535\u7f51\u7edc\u8dfb\u8eab\u6296\u97f3\u5546\u5bb6\u56e2\u961f\u8d5b\u5168\u56fd50\u5f3a","source":"\u5e7f\u7535\u7f51\u7edc\u5b98\u7f51","stocks":600831,"type":"yidong"},{"seq":672118987,"ctime":1761789097,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672118987.shtml","title":"ST\u5e7f\u7f51\u4e09\u5b63\u5ea6\u73b0\u91d1\u6d41\u7a33\u5065\uff0c\u7533\u8bf7\u201c\u6458\u5e3d\u201d\u8fc8\u51fa\u5173\u952e\u4e00\u6b65","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600831,"type":"news"},{"seq":54694783,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54694783.shtml","title":"ST\u5e7f\u7f51\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600831,"type":"notice"},{"seq":672059057,"ctime":1761634792,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672059057.shtml","title":"\u5f20\u6587\u6668\u8d74\u6cb3\u5357\u516c\u53f8\u8c03\u7814\u7763\u5bfc\u7f51\u7edc\u6574\u5408\u548c\u7ecf\u8425\u53d1\u5c55\u5de5\u4f5c","source":"\u4e2d\u56fd\u5e7f\u7535\u7f51\u7edc\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":600831,"type":"yidong"},{"seq":671951255,"ctime":1761199098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671951255.shtml","title":"ST\u5e7f\u7f51\u7b49\u6210\u7acb\u9879\u76ee\u7ba1\u7406\u5408\u4f19\u4f01\u4e1a \u542bAI\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600831,"type":"yidong"},{"seq":671608132,"ctime":1760011670,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671608132.shtml","title":"ST\u5e7f\u7f51\uff1a\u62df\u5411\u4e0a\u6d77\u8bc1\u5238\u4ea4\u6613\u6240\u7533\u8bf7\u64a4\u9500\u516c\u53f8\u80a1\u7968\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600831,"type":"news"},{"seq":671499649,"ctime":1759122002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671499649.shtml","title":"ST\u677f\u5757\u725b\u80a1\u6210\u7fa4\uff0c\u8fd9\u4e9b\u516c\u53f8\u6709\u6458\u5e3d\u6f5c\u529b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600831,"type":"news"},{"seq":671490410,"ctime":1759102098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671490410.shtml","title":"\u8de8\u4e09\u5b63\u8015\u8018\uff0c\u6c47\u4e00\u7f51\u7cbe\u5f69 \u65b0\u589e\u516d\u7701\u5e02\u536b\u89c6\u8d85\u9ad8\u6e05\u9891\u9053\u540c\u6b65\u843d\u5730","source":"\u4e2d\u56fd\u5e7f\u7535\u7f51\u7edc\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":600831,"type":"news"},{"seq":671382075,"ctime":1758696422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671382075.shtml","title":"\u4e2d\u56fd\u5e7f\u7535\u526f\u603b\u7ecf\u7406\u66fe\u5e86\u519b\uff1a\u6301\u7eed\u6df1\u5316\u6570\u5b9e\u878d\u5408\uff0c\u57f9\u80b2\u65b0\u52a8\u80fd\uff0c\u6253\u9020\u65b0\u5f15\u64ce\uff0c\u6fc0\u53d1\u65b0\u6d3b\u529b","source":"\u98de\u8c61\u7f51","stocks":600831,"type":"yidong"},{"seq":671111790,"ctime":1757684770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671111790.shtml","title":"\u5b8b\u6587\u7389\u51fa\u5e2dCCNS&ISBT2025\u5e76\u8c03\u7814\u4e2d\u56fd\u5e7f\u7535\u65b0\u7586\u516c\u53f8","source":"\u4e2d\u56fd\u5e7f\u7535\u7f51\u7edc\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":600831,"type":"yidong"},{"seq":670815666,"ctime":1756769062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670815666.shtml","title":"\u6492\u7f5118\u80a1\uff0c\u6301\u4ed3\u8d8515\u4ebf\u5143\uff01\u725b\u6563\u9b4f\u5dcd\u75af\u72c2\u52a0\u4ed3ST\u80a1\uff0c\u5176\u4e2d\u6709\u4e2a\u80a1\u5e74\u5185\u6da8\u5e45119%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600831,"type":"news"},{"seq":670770468,"ctime":1756483115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670770468.shtml","title":"\u5e7f\u897f\u5e7f\u7535\u91cd\u5927\u8d44\u4ea7\u7f6e\u6362\u5b8c\u6210\u8d44\u4ea7\u4ea4\u5272\u8fc7\u6237 \u5f00\u542f\u667a\u6167\u4ea4\u901a\u65b0\u65f6\u4ee3","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600831,"type":"news"},{"seq":53882649,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53882649.shtml","title":"ST\u5e7f\u7f51\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600831,"type":"notice"},{"seq":53882675,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53882675.shtml","title":"ST\u5e7f\u7f51\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600831,"type":"notice"},{"seq":670237610,"ctime":1754640112,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237610.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u8dcc-0.25%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.36%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600831,"type":"yidong"},{"seq":670145223,"ctime":1754381439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670145223.shtml","title":"ST\u5e7f\u7f51\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651237.34\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600831,"type":"yidong"},{"seq":669859894,"ctime":1753311937,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669859894.shtml","title":"\u5b8b\u8d77\u67f1\u51fa\u5e2d\u4e9a\u5e7f\u8054\u4eba\u5de5\u667a\u80fd\u5927\u4f1a\u5e76\u53d1\u8868\u4e3b\u9898\u6f14\u8bb2","source":"\u4e2d\u56fd\u5e7f\u7535\u7f51\u7edc\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":600831,"type":"yidong"},{"seq":669859887,"ctime":1753311914,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669859887.shtml","title":"\u4e2d\u56fd\u5e7f\u7535700MHz 5G\u9996\u6b21\u52a9\u529b\u5e94\u6025\u901a\u4fe1\u65e0\u4eba\u673a\u5b9e\u6218\u53f0\u98ce","source":"\u4e2d\u56fd\u5e7f\u7535\u7f51\u7edc\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":600831,"type":"yidong"},{"seq":669810262,"ctime":1753173365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669810262.shtml","title":"\u7a81\u7834\u4f20\u7edf\u6a21\u5f0f\uff0c\u62d3\u5c55\u591a\u5143\u8def\u5f84\uff1a\u5e7f\u7535\u4e0a\u5e02\u4f01\u4e1a\u7684\u7ecf\u8425\u521b\u65b0\u5b9e\u8df5\u53ca\u542f\u793a","source":"\u901a\u4fe1\u4e16\u754c\u7f51","stocks":600831,"type":"news"},{"seq":53238247,"ctime":1752509243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53238247.shtml","title":"ST\u5e7f\u7f51\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600831,"type":"notice"},{"seq":669620014,"ctime":1752494453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669620014.shtml","title":"ST\u5e7f\u7f51\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u4e8f\u635f3.15\u4ebf\u5143\u52303.75\u4ebf\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600831,"type":"yidong"},{"seq":669587951,"ctime":1752241987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669587951.shtml","title":"\u4e2d\u56fd\u5e7f\u7535\u6768\u65ed\uff1a\u6784\u5efa\u4ee5\u5e7f\u64ad\u673a\u5236\u4e3a\u6838\u5fc3\u7684\u65b0\u578b\u5e7f\u7535\u7f51\u7edc \u4eca\u5e74\u5c06\u5728\u5317\u4eac\u5f00\u5c55\u5168\u7f51\u8bd5\u9a8c\u8bd5\u70b9","source":"C114\u901a\u4fe1\u7f51","stocks":600831,"type":"news"},{"seq":669534457,"ctime":1752116131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669534457.shtml","title":"ST\u5e7f\u7f51\u7b49\u6210\u7acb\u79d1\u6280\u516c\u53f8\uff0c\u542b\u96c6\u6210\u7535\u8def\u9500\u552e\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600831,"type":"yidong"},{"seq":669493650,"ctime":1751999818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669493650.shtml","title":"5G\u7528\u6237\u5f00\u53d1\u8fdb\u5165\u5b58\u91cf\u535a\u5f08 \u5e7f\u7535\u7cfb\u4e0a\u5e02\u516c\u53f8\u4e1a\u7ee9\u627f\u538b","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600831,"type":"news"},{"seq":669327440,"ctime":1751383140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669327440.shtml","title":"\u7ffb\u500d\u80a1\u9891\u51fa\uff01\u8fd9\u4e00\u677f\u5757\uff0c\u201c\u4e03\u8fde\u9633\u201d","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u80e1\u534e\u96c4","stocks":600831,"type":"news"},{"seq":669310722,"ctime":1751360409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669310722.shtml","title":"ST\u5e7f\u7f5107\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600831,"type":"yidong"},{"seq":669232224,"ctime":1751012622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669232224.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u6da84.16%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600831,"type":"yidong"},{"seq":669191079,"ctime":1750902627,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669191079.shtml","title":"\u4e2d\u56fd\u5e7f\u75355G\u4e09\u5468\u5e74\u7b54\u5377\uff1a\u63a2\u7d225G\u4e0eAI\u878d\u5408\u53d1\u5c55\u7684\u5e7f\u7535\u8def\u5f84","source":"C114\u901a\u4fe1\u7f51","stocks":600831,"type":"yidong"},{"seq":669131616,"ctime":1750752736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669131616.shtml","title":"ST\u5e7f\u7f51\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652098.20\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600831,"type":"yidong"},{"seq":669096750,"ctime":1750669211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669096750.shtml","title":"ST\u5e7f\u7f5106\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600831,"type":"yidong"},{"seq":669052711,"ctime":1750407085,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669052711.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u8dcc-3.67%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600831,"type":"news"},{"seq":668955660,"ctime":1750150806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668955660.shtml","title":"ST\u5e7f\u7f5106\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600831,"type":"yidong"},{"seq":668816573,"ctime":1749629509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668816573.shtml","title":"ST\u5e7f\u7f51\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651827.28\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600831,"type":"yidong"}]

2025-12-09,4.49,4.57,4.46,4.5100,109402,49437300,1.54;2025-12-08,4.50,4.57,4.48,4.5000,114977,51950600,1.62;2025-12-05,4.29,4.54,4.23,4.5400,201346,89033800,2.83;2025-12-04,4.37,4.37,4.25,4.2800,157745,67735600,2.22;2025-12-03,4.65,4.65,4.30,4.3400,281400,124960100,3.96;2025-12-02,4.79,4.80,4.60,4.6300,158789,73832100,2.23;2025-12-01,4.89,4.89,4.74,4.7600,123557,59297200,1.74;2025-11-28,4.83,4.88,4.80,4.8500,89714,43441300,1.26;2025-11-27,4.81,4.92,4.75,4.8800,159902,77428000,2.25;2025-11-26,4.79,5.00,4.77,4.8200,148552,72180100,2.09;2025-11-25,4.65,4.83,4.65,4.7900,143221,68375300,2.01;2025-11-24,4.62,4.69,4.52,4.6500,157746,72556000,2.22;2025-11-21,4.76,4.77,4.56,4.5700,193314,90088400,2.72;2025-11-20,4.72,4.83,4.61,4.8100,172815,81447900,2.43;2025-11-19,5.13,5.18,4.64,4.7000,373151,181382300,5.25;2025-11-18,5.30,5.30,5.08,5.1600,212381,109505900,2.99;2025-11-17,5.22,5.40,5.11,5.3100,227549,119732000,3.20;2025-11-14,5.35,5.47,5.17,5.1800,280544,148454200,3.95;2025-11-13,5.40,5.46,5.26,5.4300,301150,161532400,4.24;2025-11-12,5.66,5.66,5.30,5.3100,469209,254118800,6.60;2025-11-11,4.97,5.50,4.95,5.5000,398503,212955400,5.61;2025-11-10,4.81,5.20,4.80,5.0000,296445,147795000,4.17;2025-11-06,5.02,5.06,4.98,5.0100,64383,32224400,0.91;2025-11-05,5.02,5.06,5.00,5.0400,64002,32155500,0.90;2025-11-04,5.04,5.11,5.01,5.0500,88368,44549300,1.24;2025-11-03,4.97,5.04,4.93,5.0300,102054,51080400,1.44;2025-10-31,4.90,5.01,4.89,4.9800,179205,88864800,2.52;2025-10-30,4.79,4.83,4.72,4.7800,106965,51069700,1.50;2025-10-29,4.96,4.97,4.80,4.8400,155759,75675800,2.19;2025-10-28,4.89,5.05,4.88,5.0000,104674,52279000,1.47;2025-10-27,4.96,4.99,4.89,4.9300,110344,54354600,1.55;2025-10-24,5.06,5.17,4.98,4.9900,303607,153010600,4.27;2025-10-23,5.03,5.29,4.96,5.2400,239895,124296700,3.37;2025-10-22,4.93,5.05,4.91,5.0400,104664,52518500,1.47;2025-10-21,4.90,4.96,4.88,4.9600,80897,39848600,1.14;2025-10-20,4.87,4.98,4.82,4.9500,99176,48546400,1.40;2025-10-17,4.88,4.98,4.86,4.8800,102064,50071800,1.44;2025-10-16,4.91,4.94,4.85,4.9200,76182,37358500,1.07;2025-10-15,4.81,4.92,4.76,4.9100,99973,48640400,1.41;2025-10-14,4.79,4.93,4.79,4.8400,127991,62232600,1.80;2025-10-13,4.63,4.75,4.62,4.7400,107182,50378200,1.51;2025-10-10,4.82,4.92,4.79,4.8200,117618,56902800,1.65;2025-10-09,4.99,5.00,4.86,4.9300,107727,52910800,1.52;2025-09-30,4.97,5.04,4.82,4.9900,182322,89746300,2.56;2025-09-29,4.90,5.00,4.86,4.9300,178113,87805600,2.51;2025-09-26,4.68,4.86,4.65,4.8200,134431,63994900,1.89;2025-09-25,4.68,4.75,4.61,4.6700,104053,48701100,1.46;2025-09-24,4.65,4.72,4.57,4.6700,97932,45699100,1.38;2025-09-23,4.79,4.82,4.59,4.6500,152630,70784700,2.15;2025-09-22,4.82,4.94,4.78,4.8300,97552,47417700,1.37;2025-09-19,4.76,4.78,4.63,4.7800,85704,40398600,1.21;2025-09-18,4.97,4.98,4.70,4.7000,127284,61360000,1.79;2025-09-17,4.89,4.99,4.85,4.9500,72875,35961400,1.02;2025-09-16,4.97,4.99,4.83,4.8900,77181,37847000,1.09;2025-09-15,5.09,5.10,4.93,4.9600,99766,49729600,1.40;2025-09-12,5.08,5.13,5.05,5.0800,67206,34186800,0.95;2025-09-11,5.16,5.16,5.02,5.0700,117193,59451000,1.65;2025-09-10,5.09,5.20,5.08,5.1600,89853,46085400,1.26;2025-09-09,5.19,5.19,5.06,5.0900,98254,50151000,1.38;2025-09-08,5.08,5.21,5.06,5.1600,118779,60939200,1.67;2025-09-05,4.94,5.10,4.91,5.1000,136227,68428300,1.92;2025-09-04,4.90,5.02,4.85,4.9300,112992,55842400,1.59;2025-09-03,4.93,5.00,4.83,4.8800,107176,52690800,1.51;2025-09-02,4.86,4.93,4.75,4.8900,102738,49722300,1.45;2025-09-01,4.64,4.83,4.64,4.8300,109328,51817700,1.54;2025-08-29,4.73,4.73,4.56,4.6000,92966,43018400,1.31;2025-08-28,4.69,4.79,4.57,4.7200,127057,59703000,1.79;2025-08-27,4.80,5.04,4.71,4.7200,161650,79261600,2.27;2025-08-26,4.67,4.82,4.66,4.8100,94906,45354300,1.33;2025-08-25,4.75,4.80,4.64,4.6900,117879,55568500,1.66;2025-08-22,4.73,4.84,4.70,4.8000,66417,31653900,0.93;2025-08-21,4.73,4.81,4.69,4.7400,89060,42276000,1.25;2025-08-20,4.69,4.78,4.63,4.7400,81471,38364700,1.15;2025-08-19,4.73,4.79,4.65,4.7100,104644,49420400,1.47;2025-08-18,4.75,4.88,4.65,4.7700,155739,74239400,2.19;2025-08-15,4.56,4.74,4.52,4.7400,126834,58717100,1.78;2025-08-14,4.56,4.69,4.50,4.5400,128625,59082400,1.81;2025-08-13,4.47,4.60,4.44,4.5400,85795,38760700,1.21;2025-08-12,4.51,4.53,4.39,4.4500,115336,51309300,1.62;2025-08-11,4.50,4.63,4.50,4.5300,83068,38005100,1.17;2025-08-08,4.37,4.52,4.37,4.5100,110477,49322800,1.55;2025-08-07,4.40,4.56,4.32,4.3900,156452,69261500,2.20;2025-08-06,4.26,4.43,4.21,4.3900,126394,54911700,1.78;2025-08-05,4.13,4.25,4.13,4.2400,86907,36566400,1.22;2025-08-04,4.05,4.18,3.99,4.1600,90079,36883700,1.27;2025-08-01,3.86,4.05,3.86,4.0400,108981,43398200,1.53;2025-07-31,3.82,3.92,3.82,3.8600,67745,26290300,0.95;2025-07-30,3.85,3.88,3.81,3.8200,35070,13463400,0.49;2025-07-29,3.90,3.91,3.83,3.8600,52156,20106100,0.73;2025-07-28,3.93,3.95,3.88,3.9100,35198,13774500,0.50;2025-07-25,3.86,3.97,3.86,3.9300,48392,18922700,0.68;2025-07-24,3.84,3.91,3.83,3.9000,42513,16455400,0.60;2025-07-23,3.94,3.95,3.86,3.8700,54443,21214900,0.77;2025-07-22,3.82,3.94,3.80,3.8700,73290,28393900,1.03;2025-07-21,3.74,3.88,3.74,3.8400,51112,19559300,0.72;2025-07-18,3.86,3.88,3.76,3.7600,60302,22993200,0.85;2025-07-17,3.85,3.93,3.83,3.8500,48391,18650200,0.68;2025-07-16,3.88,4.00,3.87,3.8900,55986,22071700,0.79;2025-07-15,3.81,3.92,3.81,3.8900,61093,23561800,0.86;2025-07-14,3.86,3.94,3.83,3.8900,60705,23602800,0.85;2025-07-11,3.85,3.90,3.81,3.8600,107178,41261800,1.51;2025-07-10,4.06,4.09,3.87,3.8700,153030,60725500,2.15;2025-07-09,4.12,4.19,4.06,4.0700,99421,40806200,1.40;2025-07-08,4.08,4.21,4.08,4.1900,85484,35477700,1.20;2025-07-07,4.05,4.11,3.97,4.0800,55390,22483100,0.78;2025-07-04,4.10,4.17,4.03,4.0600,79946,32699800,1.12;2025-07-03,4.17,4.24,4.10,4.1300,95079,39324000,1.34;2025-07-02,4.12,4.21,4.08,4.1700,129522,53644300,1.82;2025-07-01,3.97,4.17,3.93,4.1700,175248,71444400,2.46;2025-06-30,3.96,4.03,3.87,3.9700,140186,55281700,1.97;2025-06-27,3.92,4.08,3.92,3.9700,150892,60380900,2.12;2025-06-26,4.02,4.12,3.89,3.9300,184689,73496800,2.60;2025-06-25,4.00,4.16,3.92,4.0000,281732,113998600,3.96;2025-06-24,3.84,3.96,3.84,3.9600,189080,73970500,2.66;2025-06-23,3.54,3.77,3.53,3.7700,108045,39840700,1.52;2025-06-20,3.66,3.70,3.56,3.5900,129646,46740700,1.82;2025-06-19,3.70,3.73,3.56,3.6500,183394,66651700,2.58;2025-06-18,3.80,3.95,3.64,3.6900,283728,106826800,3.99;2025-06-17,3.59,3.77,3.59,3.7700,169089,63007700,2.38;2025-06-16,3.45,3.62,3.41,3.5900,150329,53082600,2.11;2025-06-13,3.57,3.65,3.45,3.4500,173927,61356400,2.45;2025-06-12,3.50,3.63,3.44,3.6100,187701,66388700,2.64;2025-06-11,3.34,3.55,3.34,3.5200,195581,67957000,2.75