[{"seq":674482412,"ctime":1770022808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674482412.shtml","title":"\u5e7f\u7535\u7535\u6c1402\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":601616,"type":"yidong"},{"seq":674477670,"ctime":1770014304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674477670.shtml","title":"\u5e7f\u4e1c\u7b49\u5730\u5de5\u5382\u53d8\u538b\u5668\u8ba2\u5355\u6392\u4ea7\u81f32027\u5e74\u5e95 \u667a\u80fd\u7535\u7f51\u6982\u5ff5\u9707\u8361\u4e0a\u6da8","source":"\u8d22\u95fb","stocks":601616,"type":"news"},{"seq":55931837,"ctime":1769616443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260129\/55931837.shtml","title":"\u5e7f\u7535\u7535\u6c14\uff1a\u4e0a\u6d77\u5e7f\u7535\u7535\u6c14\uff08\u96c6\u56e2\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601616,"type":"notice"},{"seq":674368166,"ctime":1769585652,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674368166.shtml","title":"\u5e7f\u7535\u7535\u6c14\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u4e8f\u635f2600\u4e07\u5143-5000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601616,"type":"yidong"},{"seq":674233254,"ctime":1769081931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674233254.shtml","title":"\u5e7f\u7535\u7535\u6c14\uff1a\u5173\u4e8e\u516c\u53f8\u7684\u5177\u4f53\u7ecf\u8425\u60c5\u51b5\u4e0e\u4e1a\u52a1\u8fdb\u5c55\uff0c\u516c\u53f8\u5c06\u6309\u7167\u76f8\u5173\u89c4\u5b9a\u53ca\u65f6\u5c65\u884c\u4fe1\u606f\u62ab\u9732\u4e49\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":601616,"type":"yidong"},{"seq":674222696,"ctime":1769068383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674222696.shtml","title":"\u5e7f\u7535\u7535\u6c1401\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":601616,"type":"yidong"},{"seq":674204272,"ctime":1769000926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674204272.shtml","title":"\u5e7f\u7535\u7535\u6c14\uff1a\u516c\u53f8\u76ee\u524d\u6682\u672a\u8d2d\u4e70\u8463\u76d1\u9ad8\u8d23\u4efb\u9669","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":601616,"type":"yidong"},{"seq":674191240,"ctime":1768986010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674191240.shtml","title":"\u5e7f\u7535\u7535\u6c1401\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":601616,"type":"yidong"},{"seq":674154817,"ctime":1768894228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674154817.shtml","title":"\u5e7f\u7535\u7535\u6c14\u7b49\u6210\u7acb\u6570\u7535\u79d1\u6280\u516c\u53f8 \u542bAI\u76f8\u5173\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601616,"type":"yidong"},{"seq":674153492,"ctime":1768890835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674153492.shtml","title":"\u56fd\u7f51\u3001\u5357\u7f51\u6295\u8d44\u52a0\u7801 \u7535\u529b\u8bbe\u5907\u677f\u5757\u6da8\u8d852%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":601616,"type":"news"},{"seq":674147948,"ctime":1768872852,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674147948.shtml","title":"\u7535\u7f51\u8bbe\u5907\u677f\u5757\u518d\u5ea6\u6d3b\u8dc3\uff0c\u68ee\u6e90\u7535\u6c14\u7b49\u80a13\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601616,"type":"news"},{"seq":674118696,"ctime":1768809020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674118696.shtml","title":"\u5e7f\u7535\u7535\u6c1401\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":601616,"type":"yidong"},{"seq":674111672,"ctime":1768790505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674111672.shtml","title":"\u7535\u7f51\u8bbe\u5907\u6982\u5ff5\u518d\u5ea6\u6d3b\u8dc3 \u53cc\u6770\u7535\u6c1420CM\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":601616,"type":"news"},{"seq":674110529,"ctime":1768787695,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674110529.shtml","title":"\u56fd\u5bb6\u7535\u7f51\u56fa\u5b9a\u6295\u8d444\u4e07\u4ebf\u5143\u6d88\u606f\u6301\u7eed\u53d1\u9175 \u6c49\u7f06\u80a1\u4efd\u3001\u68ee\u6e90\u7535\u6c14\u4e00\u5b57\u6da8\u505c","source":"\u8d22\u95fb","stocks":601616,"type":"news"},{"seq":674084323,"ctime":1768564842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674084323.shtml","title":"\u7535\u7f51\u8bbe\u5907\u5e02\u573a\uff0c\u8fce\u591a\u91cd\u50ac\u5316","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":601616,"type":"news"},{"seq":674075394,"ctime":1768554011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674075394.shtml","title":"\u5e7f\u7535\u7535\u6c1401\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":601616,"type":"yidong"},{"seq":674068003,"ctime":1768534958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674068003.shtml","title":"\u56fd\u5bb6\u7535\u7f51\u9884\u8ba1\u518d\u62954\u4e07\u4ebf \u601d\u6e90\u7535\u6c14\u3001\u68ee\u6e90\u7535\u6c14\u65e9\u76d8\u5feb\u901f\u6da8\u505c","source":"\u8d22\u95fb","stocks":601616,"type":"news"},{"seq":674067493,"ctime":1768534003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674067493.shtml","title":"4\u4e07\u4ebf\u5229\u597d\uff01\u8fd9\u4e00\u677f\u5757\u5168\u7ebf\u98d8\u7ea2\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":601616,"type":"news"},{"seq":674006515,"ctime":1768378227,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674006515.shtml","title":"\u5e7f\u7535\u7535\u6c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653080.10\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601616,"type":"yidong"},{"seq":673789142,"ctime":1767699501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673789142.shtml","title":"\u5e7f\u7535\u7535\u6c14\uff1a\u516c\u53f8\u4e3b\u8981\u51fa\u53e3\u533a\u57df\u96c6\u4e2d\u5728\u4e1c\u5357\u4e9a\u3001\u4e2d\u4e1c\u7b49\u5e02\u573a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":601616,"type":"yidong"},{"seq":673743318,"ctime":1767600614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673743318.shtml","title":"\u5e7f\u7535\u7535\u6c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651355.39\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601616,"type":"yidong"},{"seq":673474143,"ctime":1766563815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673474143.shtml","title":"\u5e7f\u7535\u7535\u6c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651509.57\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601616,"type":"yidong"},{"seq":672394712,"ctime":1762848630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672394712.shtml","title":"\u5e7f\u7535\u7535\u6c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.29\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601616,"type":"yidong"},{"seq":672314955,"ctime":1762479864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672314955.shtml","title":"\u7535\u7f51\u8bbe\u5907\u677f\u5757\u518d\u5ea6\u8d70\u5f3a\uff0c\u6469\u6069\u7535\u6c144\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601616,"type":"news"},{"seq":54703797,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54703797.shtml","title":"\u5e7f\u7535\u7535\u6c14\uff1a\u4e0a\u6d77\u5e7f\u7535\u7535\u6c14\uff08\u96c6\u56e2\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601616,"type":"notice"},{"seq":672125431,"ctime":1761810034,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672125431.shtml","title":"\u5e7f\u7535\u7535\u6c14\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f999.81\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601616,"type":"yidong"},{"seq":671681051,"ctime":1760343015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671681051.shtml","title":"\u5e7f\u7535\u7535\u6c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51657284.02\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601616,"type":"yidong"},{"seq":671451206,"ctime":1758873133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671451206.shtml","title":"\u5e7f\u7535\u7535\u6c1409\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":601616,"type":"yidong"},{"seq":671419418,"ctime":1758790806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671419418.shtml","title":"\u5e7f\u7535\u7535\u6c1409\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":601616,"type":"yidong"},{"seq":671333478,"ctime":1758551507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671333478.shtml","title":"\u5e7f\u7535\u7535\u6c14\uff1a\u5df2\u8fde\u7eed\u4e09\u5e74\u5b9e\u65bd\u8f83\u9ad8\u6bd4\u4f8b\u73b0\u91d1\u5206\u7ea2","source":"\u5168\u666f\u7f51","stocks":601616,"type":"yidong"},{"seq":670848639,"ctime":1756855540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670848639.shtml","title":"\u57cb\u4f0f14\u53ea\u4f4e\u4ef7\u3001\u56fd\u8d44\u80cc\u666f\u80a1\uff0c\u6301\u4ed3\u5e02\u503c\u9ad8\u8fbe16\u4ebf\u5143\uff01\u63ed\u79d8\u201c\u53e6\u7c7b\u201d\u725b\u6563\u5f20\u7d20\u82ac\u7684\u6dd8\u91d1\u672f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":601616,"type":"news"},{"seq":670506906,"ctime":1755677420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670506906.shtml","title":"\u5e7f\u7535\u7535\u6c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651256.92\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601616,"type":"yidong"}]

2026-02-06,5.00,5.20,4.94,5.1100,759176,389179900,8.89;2026-02-05,5.23,5.23,5.04,5.0500,651516,331451500,7.63;2026-02-04,5.33,5.41,5.18,5.2800,926073,486989500,10.85;2026-02-03,5.45,5.46,5.17,5.3400,1596331,847945700,18.70;2026-02-02,5.10,5.39,5.06,5.3900,1165515,609582900,13.65;2026-01-30,5.04,5.06,4.82,4.9000,602519,295254900,7.06;2026-01-29,4.96,5.07,4.92,4.9600,992214,495128300,11.62;2026-01-28,5.19,5.28,5.07,5.1400,1014415,522691500,11.88;2026-01-27,5.35,5.43,4.96,5.2000,1616413,833678700,18.93;2026-01-26,5.66,5.99,5.30,5.3300,2167209,1222362300,25.39;2026-01-23,5.67,6.08,5.67,5.8200,2654320,1560713300,31.09;2026-01-22,6.66,6.69,5.62,5.8200,3286699,2005256000,38.50;2026-01-21,5.68,6.09,5.50,6.0900,3790489,2227758700,44.40;2026-01-20,5.39,5.54,5.25,5.5400,734495,402205400,8.60;2026-01-19,4.80,5.04,4.68,5.0400,1308783,650528900,15.33;2026-01-16,4.32,4.58,4.22,4.5800,1122085,505435900,13.14;2026-01-15,4.13,4.17,4.05,4.1600,324606,133230900,3.80;2026-01-14,4.14,4.21,4.06,4.1500,604775,250863700,7.08;2026-01-13,4.05,4.28,4.00,4.1900,682192,282973700,7.99;2026-01-12,4.00,4.08,4.00,4.0700,248629,100650200,2.91;2026-01-09,4.00,4.01,3.94,4.0000,204328,81404700,2.39;2026-01-08,3.92,4.01,3.90,3.9800,209711,83478800,2.46;2026-01-07,3.94,4.03,3.92,3.9600,237384,94469800,2.78;2026-01-06,3.93,3.95,3.91,3.9500,194016,76307600,2.27;2026-01-05,3.87,3.95,3.87,3.9300,160426,62900300,1.88;2025-12-31,3.88,3.88,3.80,3.8600,121531,46742800,1.42;2025-12-30,3.89,3.93,3.84,3.8700,134234,52200900,1.57;2025-12-29,3.90,3.91,3.86,3.8900,99687,38764900,1.17;2025-12-26,3.89,3.93,3.88,3.8900,120197,46933300,1.41;2025-12-25,3.89,3.92,3.85,3.9100,101766,39633500,1.19;2025-12-24,3.83,3.91,3.82,3.8900,127619,49597600,1.49;2025-12-23,3.92,3.94,3.83,3.8500,164658,63801700,1.93;2025-12-22,3.85,4.01,3.84,3.9400,241127,94890700,2.82;2025-12-19,3.76,3.86,3.76,3.8400,177989,68108600,2.08;2025-12-18,3.73,3.82,3.69,3.7600,165120,62223100,1.93;2025-12-17,3.83,3.85,3.66,3.7500,286229,106616200,3.35;2025-12-16,3.98,3.99,3.83,3.8300,269995,104876500,3.16;2025-12-15,3.97,4.10,3.95,4.0100,302215,121478000,3.54;2025-12-12,3.85,4.03,3.85,3.9300,276989,109591200,3.24;2025-12-11,3.92,3.95,3.85,3.8600,180323,70180100,2.11;2025-12-10,4.00,4.00,3.88,3.9200,164902,64706500,1.93;2025-12-09,4.02,4.04,3.98,3.9900,134923,54139600,1.58;2025-12-08,4.00,4.05,3.98,4.0100,149881,60229100,1.76;2025-12-05,3.90,4.01,3.87,4.0000,191443,75925500,2.24;2025-12-04,3.95,3.98,3.88,3.9000,125242,49084400,1.47;2025-12-03,3.99,4.02,3.94,3.9700,138607,55089200,1.62;2025-12-02,3.99,4.01,3.90,3.9900,156886,62123600,1.84;2025-12-01,3.98,4.01,3.96,3.9900,152709,60912100,1.79;2025-11-28,3.92,3.97,3.88,3.9700,118825,46835000,1.39;2025-11-27,3.92,3.97,3.91,3.9200,139019,54801300,1.63;2025-11-26,3.98,4.04,3.92,3.9400,169870,67457700,1.99;2025-11-25,3.93,4.00,3.89,3.9800,212403,84220300,2.49;2025-11-24,3.83,3.94,3.83,3.9100,216234,83880700,2.53;2025-11-21,4.06,4.10,3.81,3.8200,389522,152480700,4.56;2025-11-20,4.18,4.20,4.07,4.0800,207547,85291800,2.43;2025-11-19,4.30,4.33,4.14,4.1600,260190,109357100,3.05;2025-11-18,4.46,4.46,4.27,4.3000,337781,145742400,3.96;2025-11-17,4.44,4.47,4.39,4.4500,259008,114726900,3.03;2025-11-14,4.51,4.53,4.45,4.4500,365760,164022500,4.28;2025-11-13,4.57,4.58,4.45,4.5500,415295,188185300,4.86;2025-11-12,4.57,4.68,4.51,4.5200,577991,263514800,6.77;2025-11-11,4.61,4.77,4.59,4.6300,835977,390217600,9.79;2025-11-10,4.60,4.75,4.51,4.6100,1038499,476105500,12.16;2025-11-07,4.41,4.86,4.39,4.6100,1470708,688769800,17.23;2025-11-06,4.48,4.56,4.39,4.4200,831961,370203800,9.75;2025-11-05,4.15,4.62,4.15,4.5300,1192416,531708400,13.97;2025-11-04,4.17,4.28,4.16,4.2100,313544,132426600,3.67;2025-11-03,4.09,4.16,4.09,4.1600,199515,82461600,2.34;2025-10-31,4.03,4.12,3.95,4.0900,371305,149601000,4.35;2025-10-30,4.18,4.18,4.08,4.0900,243524,100156700,2.85;2025-10-29,4.23,4.24,4.13,4.1800,266110,111230200,3.12;2025-10-28,4.18,4.35,4.14,4.2700,365444,155409500,4.28;2025-10-27,4.20,4.21,4.11,4.1900,206474,86006500,2.42;2025-10-24,4.25,4.25,4.17,4.1900,148609,62334800,1.74;2025-10-23,4.24,4.24,4.14,4.2300,190975,79885400,2.24;2025-10-22,4.22,4.27,4.17,4.2300,208112,87923700,2.44;2025-10-21,4.22,4.28,4.17,4.2400,268195,113023500,3.14;2025-10-20,4.13,4.25,4.10,4.2300,359236,150779800,4.21;2025-10-17,4.29,4.35,4.08,4.1000,526827,219471400,6.17;2025-10-16,4.40,4.46,4.32,4.3500,491203,214699800,5.75;2025-10-15,4.27,4.39,4.24,4.3600,464868,200856900,5.45;2025-10-14,4.34,4.44,4.26,4.2800,650916,281801500,7.62;2025-10-13,4.11,4.34,4.11,4.3300,711404,302279400,8.33;2025-10-10,4.08,4.34,4.04,4.2500,817091,344185200,9.57;2025-10-09,4.07,4.11,4.06,4.0900,383837,156637200,4.50;2025-09-30,4.13,4.14,4.05,4.0600,360816,146982600,4.23;2025-09-29,4.12,4.16,4.06,4.0900,582914,239500500,6.83;2025-09-26,4.16,4.27,4.10,4.1000,1287749,536430900,15.08;2025-09-25,3.89,4.27,3.86,4.2700,1084424,458661700,12.70;2025-09-24,3.86,3.89,3.81,3.8800,124897,48231000,1.46;2025-09-23,3.91,3.92,3.74,3.8500,189488,72025000,2.22;2025-09-22,3.94,3.95,3.87,3.9100,124532,48509800,1.46;2025-09-19,3.94,3.96,3.88,3.9200,176832,69357500,2.07;2025-09-18,3.99,4.01,3.89,3.9200,219004,86721400,2.57;2025-09-17,4.01,4.04,3.98,3.9900,217479,87181500,2.55;2025-09-16,3.96,4.00,3.93,4.0000,224123,89200500,2.63;2025-09-15,3.93,3.96,3.90,3.9500,166256,65361600,1.95;2025-09-12,3.90,3.94,3.88,3.9300,183857,72047800,2.15;2025-09-11,3.84,3.92,3.80,3.9100,225425,87249800,2.64;2025-09-10,3.84,3.85,3.80,3.8300,87185,33333700,1.02;2025-09-09,3.85,3.87,3.80,3.8300,105969,40583400,1.24;2025-09-08,3.86,3.88,3.80,3.8500,137721,52928400,1.61;2025-09-05,3.75,3.86,3.72,3.8500,206452,78600200,2.42;2025-09-04,3.70,3.78,3.69,3.7400,193837,72664300,2.27;2025-09-03,3.78,3.78,3.67,3.6900,158688,58911500,1.86;2025-09-02,3.79,3.79,3.69,3.7700,194193,72581800,2.27;2025-09-01,3.71,3.82,3.71,3.7800,199885,75383500,2.34;2025-08-29,3.77,3.78,3.70,3.7100,184819,68821600,2.17;2025-08-28,3.84,3.88,3.65,3.7700,342090,128521400,4.01;2025-08-27,3.97,3.97,3.81,3.8300,254604,99084500,2.98;2025-08-26,3.93,3.97,3.90,3.9700,224199,88564000,2.63;2025-08-25,3.93,3.97,3.89,3.9300,221048,86836200,2.59;2025-08-22,3.94,3.96,3.89,3.9400,191556,75037900,2.24;2025-08-21,3.98,4.00,3.93,3.9500,169409,67019400,1.98;2025-08-20,3.91,4.00,3.90,3.9800,218163,86099300,2.56;2025-08-19,3.87,3.94,3.86,3.9200,193957,75878700,2.27;2025-08-18,3.86,3.89,3.84,3.8700,128520,49763100,1.51;2025-08-15,3.81,3.89,3.80,3.8400,139161,53603900,1.63;2025-08-14,3.93,3.94,3.81,3.8100,181232,69926400,2.12;2025-08-13,3.95,3.95,3.92,3.9200,122166,48034300,1.43;2025-08-12,3.96,3.96,3.91,3.9500,105976,41690400,1.24;2025-08-11,3.92,3.98,3.90,3.9500,163791,64585400,1.92