[{"seq":674220947,"ctime":1769064933,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674220947.shtml","title":"A\u80a1\u63a7\u5236\u6743\u4ea4\u6613\u73b0\u65b0\u52a8\u5411\uff1a\u4e94\u5bb6\u516c\u53f8\u6536\u8d2d\u65b9\u96c6\u4f53\u627f\u8bfa60\u4e2a\u6708\u8d85\u957f\u9501\u5b9a\u671f\uff0c\u8d44\u672c\u903b\u8f91\u51e0\u4f55\uff1f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603828,"type":"news"},{"seq":674206213,"ctime":1769006897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674206213.shtml","title":"\u63a7\u5236\u6743\u53d8\u66f4\u5bc6\u96c6\u4e0a\u6f14 \u5bb6\u5c45\u884c\u4e1a\u5728\u8c03\u6574\u4e2d\u5411\u201c\u667a\u80fd+\u201d\u8f6c\u578b","source":"\u5317\u4eac\u5546\u62a5","stocks":603828,"type":"news"},{"seq":674008278,"ctime":1768381226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674008278.shtml","title":"ST\u67ef\u5229\u8fbe01\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":673973241,"ctime":1768294816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673973241.shtml","title":"ST\u67ef\u5229\u8fbe01\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":673926945,"ctime":1768186928,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673926945.shtml","title":" ST\u67ef\u5229\u8fbe\u590d\u724c\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603828,"type":"news"},{"seq":673921136,"ctime":1768177855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673921136.shtml","title":"1\u670812\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603828,"type":"news"},{"seq":673673692,"ctime":1767175344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673673692.shtml","title":"ST\u67ef\u5229\u8fbe\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u8f6c\u8ba9\u5176\u6301\u6709\u7684\u67ef\u5229\u8fbe\u96c6\u56e2100%\u80a1\u6743\uff0c\u80a1\u7968\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603828,"type":"news"},{"seq":673596188,"ctime":1766998815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673596188.shtml","title":"ST\u67ef\u5229\u8fbe12\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":673401399,"ctime":1766394025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673401399.shtml","title":"ST\u67ef\u5229\u8fbe12\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":672862573,"ctime":1764579614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672862573.shtml","title":"ST\u67ef\u5229\u8fbe12\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":672634105,"ctime":1763644973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672634105.shtml","title":"ST\u67ef\u5229\u8fbe\uff1a\u63a7\u80a1\u80a1\u4e1c\u534f\u8bae\u8f6c\u8ba9\u80a1\u4efd\u8fc7\u6237\u5b8c\u6210","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603828,"type":"yidong"},{"seq":672362305,"ctime":1762765217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672362305.shtml","title":"ST\u67ef\u5229\u8fbe11\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":672323041,"ctime":1762506008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672323041.shtml","title":"ST\u67ef\u5229\u8fbe11\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":672276089,"ctime":1762351025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672276089.shtml","title":"ST\u67ef\u5229\u8fbe\uff1a\u63a7\u80a1\u80a1\u4e1c\u4ee56.16\u5143\/\u534f\u8bae\u8f6c\u8ba9\u603b\u80a1\u672c6.71%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603828,"type":"yidong"},{"seq":672159459,"ctime":1761901212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672159459.shtml","title":"ST\u67ef\u5229\u8fbe10\u670831\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":54725075,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54725075.shtml","title":"ST\u67ef\u5229\u8fbe\uff1a\u67ef\u5229\u8fbe2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603828,"type":"notice"},{"seq":672128100,"ctime":1761814811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672128100.shtml","title":"ST\u67ef\u5229\u8fbe10\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":672027793,"ctime":1761555612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672027793.shtml","title":"ST\u67ef\u5229\u8fbe10\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":671985158,"ctime":1761293477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985158.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u88c5\u9970\u6307\u6570\u6da84.52%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.64%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603828,"type":"news"},{"seq":671955195,"ctime":1761210013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671955195.shtml","title":"ST\u67ef\u5229\u8fbe10\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":671947493,"ctime":1761184226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671947493.shtml","title":"002289\uff0c\u5e74\u5185\u6536\u83b7\u8d8560\u4e2a\u6da8\u505c\u677f\uff01\u8fd9\u4e00\u201c\u5bb6\u65cf\u201d\u9738\u699c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u674e\u79cb\u6377","stocks":603828,"type":"news"},{"seq":671922114,"ctime":1761123612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671922114.shtml","title":"ST\u67ef\u5229\u8fbe10\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":671709541,"ctime":1760408119,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671709541.shtml","title":"\u67ef\u5229\u8fbe\u201c\u5185\u5916\u517c\u4fee\u201d","source":"\u67ef\u5229\u8fbe\u5b98\u5fae","author":"\u67ef\u5229\u8fbe","stocks":603828,"type":"yidong"},{"seq":671543066,"ctime":1759222809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671543066.shtml","title":"ST\u67ef\u5229\u8fbe09\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":671064634,"ctime":1757581231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671064634.shtml","title":"ST\u67ef\u5229\u8fbe09\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":671030903,"ctime":1757494809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671030903.shtml","title":"ST\u67ef\u5229\u8fbe09\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":670998570,"ctime":1757409280,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670998570.shtml","title":"ST\u67ef\u5229\u8fbe\u62df\u5f15\u5165\u6218\u6295\u63a7\u80a1\u80a1\u4e1c\u5957\u73b01.5\u4ebf \u53bb\u5e74\u5957\u73b00.5\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603828,"type":"news"},{"seq":670998143,"ctime":1757408411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670998143.shtml","title":"ST\u67ef\u5229\u8fbe09\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":670976723,"ctime":1757335328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670976723.shtml","title":"ST\u67ef\u5229\u8fbe\uff1a\u63a7\u80a1\u80a1\u4e1c\u67ef\u5229\u8fbe\u96c6\u56e2\u62df\u534f\u8bae\u8f6c\u8ba9\u4e0d\u8d855.03%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603828,"type":"yidong"},{"seq":53975603,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53975603.shtml","title":"ST\u67ef\u5229\u8fbe\uff1a\u67ef\u5229\u8fbe2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603828,"type":"notice"},{"seq":53975617,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53975617.shtml","title":"ST\u67ef\u5229\u8fbe\uff1a\u67ef\u5229\u8fbe2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603828,"type":"notice"},{"seq":53975609,"ctime":1756396878,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53975609.shtml","title":"ST\u67ef\u5229\u8fbe\uff1a\u67ef\u5229\u8fbe\u5173\u4e8e\u6ce8\u9500\u5168\u8d44\u5b50\u516c\u53f8\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603828,"type":"notice"},{"seq":670650972,"ctime":1756198819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670650972.shtml","title":"ST\u67ef\u5229\u8fbe08\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":670270640,"ctime":1754880109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670270640.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u4f1a\u8ba1\u6838\u7b97\u4e0d\u51c6\u786e ST\u67ef\u5229\u8fbe\u6536\u8b66\u793a\u51fd \u7ef4\u6743\u5f81\u96c6\u542f\u52a8","source":"\u8d22\u95fb","stocks":603828,"type":"news"},{"seq":670251646,"ctime":1754657288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670251646.shtml","title":"ST\u67ef\u5229\u8fbe\u53ca\u76f8\u5173\u4eba\u5458\u6536\u5230\u6c5f\u82cf\u8bc1\u76d1\u5c40\u8b66\u793a\u51fd","source":"\u667a\u901a\u8d22\u7ecf","stocks":603828,"type":"news"},{"seq":670146409,"ctime":1754384411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670146409.shtml","title":"ST\u67ef\u5229\u8fbe08\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"}]

2026-02-06,6.75,6.92,6.75,6.8700,21006,14381300,0.35;2026-02-05,6.89,6.99,6.68,6.8700,32878,22356900,0.55;2026-02-04,7.04,7.04,6.82,6.8400,29228,20113700,0.49;2026-02-03,7.03,7.09,6.87,6.9500,47510,33043000,0.80;2026-02-02,7.00,7.08,6.80,7.0300,62553,43390800,1.05;2026-01-30,6.90,7.12,6.66,6.9200,72793,50106800,1.22;2026-01-29,7.23,7.32,6.99,6.9900,88070,62519000,1.48;2026-01-28,7.75,7.91,7.36,7.3600,113815,85723900,1.91;2026-01-27,7.25,7.75,7.25,7.7500,109514,83818200,1.84;2026-01-26,7.27,7.46,7.04,7.3800,117614,85016700,1.97;2026-01-23,7.44,7.65,7.11,7.2100,118972,87107300,2.00;2026-01-22,7.51,7.56,7.15,7.4200,115207,84794300,1.93;2026-01-21,7.78,7.79,7.51,7.5100,140030,106063400,2.35;2026-01-20,7.90,8.18,7.90,7.9000,189455,150635000,3.18;2026-01-19,8.42,8.55,8.32,8.3200,35465,29630600,0.60;2026-01-16,8.82,9.07,8.76,8.7600,74529,65627400,1.25;2026-01-15,9.67,9.67,9.22,9.2200,129112,120565300,2.17;2026-01-14,9.70,9.70,9.70,9.7000,3433,3329600,0.06;2026-01-13,9.24,9.24,9.24,9.2400,1534,1417000,0.03;2026-01-12,8.80,8.80,8.80,8.8000,4901,4312500,0.08;2025-12-31,8.19,8.40,8.19,8.3800,118689,97981600,1.99;2025-12-30,8.37,8.62,8.21,8.6200,130315,110590000,2.19;2025-12-29,8.02,8.21,7.90,8.2100,35370,28800200,0.59;2025-12-26,7.89,8.03,7.81,7.8200,33959,26819400,0.57;2025-12-25,8.09,8.36,7.84,7.8900,56303,45022500,0.94;2025-12-24,7.99,8.06,7.65,8.0200,78765,62220800,1.32;2025-12-23,8.79,8.80,8.01,8.0100,144285,120921800,2.42;2025-12-22,8.17,8.43,8.17,8.4300,76261,64103800,1.28;2025-12-19,7.83,8.10,7.81,8.0300,61136,48906200,1.03;2025-12-18,7.58,7.95,7.56,7.8500,55976,43901300,0.94;2025-12-17,7.68,7.68,7.50,7.6000,18850,14279200,0.32;2025-12-16,7.52,7.58,7.37,7.5300,19073,14228700,0.32;2025-12-15,7.29,7.59,7.29,7.5200,28029,20935500,0.47;2025-12-12,7.02,7.45,7.02,7.2800,12958,9371500,0.22;2025-12-11,7.20,7.29,7.15,7.2400,12004,8679900,0.20;2025-12-10,7.12,7.29,7.12,7.1800,16381,11754900,0.27;2025-12-09,7.61,7.61,7.10,7.2300,42830,31074700,0.72;2025-12-08,7.57,7.69,7.38,7.4700,32331,24222100,0.54;2025-12-05,7.47,7.60,7.26,7.5700,22389,16733300,0.38;2025-12-04,7.73,7.79,7.45,7.4500,45121,33993200,0.76;2025-12-03,7.45,7.85,7.42,7.7300,54835,42048400,0.92;2025-12-02,7.47,7.74,7.44,7.5000,83101,63262300,1.39;2025-12-01,7.10,7.38,7.05,7.3800,55665,40461000,0.93;2025-11-28,6.95,7.14,6.95,7.0300,25089,17659600,0.42;2025-11-27,6.97,7.18,6.95,7.0900,34857,24597200,0.58;2025-11-26,7.06,7.30,6.94,7.0000,54765,38955800,0.92;2025-11-25,6.92,7.16,6.83,7.0200,51498,36101800,0.86;2025-11-24,6.88,7.08,6.66,6.8300,83978,56848800,1.41;2025-11-21,7.16,7.35,6.98,7.0100,78774,55974700,1.32;2025-11-20,7.16,7.61,7.11,7.1700,76315,55343300,1.28;2025-11-19,7.73,7.95,7.47,7.4700,88113,66669800,1.48;2025-11-18,7.67,7.92,7.42,7.8600,89960,69990000,1.51;2025-11-17,7.66,7.70,7.44,7.5400,55122,41607200,0.93;2025-11-14,7.68,7.80,7.38,7.6500,77405,59289500,1.30;2025-11-13,7.60,8.11,7.60,7.7400,116668,91744000,1.96;2025-11-12,7.51,7.83,7.48,7.7300,159057,121488400,2.67;2025-11-11,7.40,7.59,7.38,7.5900,111016,83651900,1.86;2025-11-10,7.10,7.23,6.89,7.2300,134114,96272200,2.25;2025-11-07,6.70,6.89,6.56,6.8900,92121,62702700,1.55;2025-11-06,6.82,6.83,6.25,6.5600,137221,89017500,2.30;2025-11-05,6.32,6.59,6.31,6.5000,69032,44662900,1.16;2025-11-04,6.52,6.74,6.41,6.4800,91810,60063300,1.54;2025-11-03,6.68,6.95,6.40,6.6100,193858,130794000,3.25;2025-10-31,6.07,6.62,6.07,6.6200,131175,85856900,2.20;2025-10-30,6.06,6.30,6.05,6.3000,130308,81347500,2.19;2025-10-29,5.91,6.19,5.91,6.0000,181196,108721200,3.04;2025-10-28,6.86,6.88,6.22,6.2200,172138,110896600,2.89;2025-10-27,6.33,6.55,6.33,6.5500,52821,34308000,0.89;2025-10-24,6.28,6.32,6.08,6.2400,100437,63173700,1.69;2025-10-23,5.83,6.02,5.71,6.0200,92734,55184600,1.56;2025-10-22,5.50,5.73,5.41,5.7300,96625,54760000,1.62;2025-10-21,5.36,5.48,5.26,5.4600,44278,23865900,0.74;2025-10-20,5.30,5.30,5.15,5.2600,38071,19920900,0.64;2025-10-17,5.35,5.47,5.20,5.2000,55050,29173200,0.92;2025-10-16,5.31,5.50,5.24,5.3100,87667,46883600,1.47;2025-10-15,5.11,5.35,5.07,5.3100,68550,36022700,1.15;2025-10-14,5.18,5.32,5.09,5.1200,45350,23534300,0.76;2025-10-13,4.95,5.17,4.89,5.1600,85022,42761500,1.43;2025-10-10,5.05,5.17,4.94,5.1400,105098,53692500,1.76;2025-10-09,5.08,5.12,4.86,4.9200,111087,55622700,1.86;2025-09-30,4.68,4.89,4.61,4.8900,65485,31264200,1.10;2025-09-29,4.59,4.74,4.51,4.6600,61894,28489800,1.04;2025-09-26,4.60,4.64,4.55,4.6000,19795,9116500,0.33;2025-09-25,4.71,4.72,4.59,4.6100,23316,10810000,0.39;2025-09-24,4.60,4.77,4.53,4.7000,31934,14989000,0.54;2025-09-23,4.49,4.63,4.41,4.6000,34434,15537700,0.58;2025-09-22,4.58,4.64,4.49,4.5000,43560,19738900,0.73;2025-09-19,4.57,4.67,4.51,4.6200,35604,16405500,0.60;2025-09-18,4.72,4.82,4.51,4.5800,84475,39188000,1.42;2025-09-17,4.65,4.80,4.57,4.7400,117229,54679300,1.97;2025-09-16,4.62,5.09,4.62,4.8000,186399,88364900,3.13;2025-09-15,4.86,4.86,4.86,4.8600,2350,1142100,0.04;2025-09-12,5.12,5.12,5.12,5.1200,34984,17911800,0.59;2025-09-11,5.39,5.39,5.39,5.3900,5835,3145100,0.10;2025-09-10,5.13,5.13,5.13,5.1300,7884,4044500,0.13;2025-09-09,4.89,4.89,4.88,4.8900,19843,9702800,0.33;2025-09-08,4.68,4.72,4.64,4.6600,15909,7425000,0.27;2025-09-05,4.74,4.74,4.60,4.6800,24385,11360600,0.41;2025-09-04,4.61,4.81,4.61,4.6900,48592,22920400,0.82;2025-09-03,4.63,4.66,4.46,4.6000,46536,21120600,0.78;2025-09-02,4.64,4.64,4.46,4.5800,42135,19154200,0.71;2025-09-01,4.81,4.92,4.60,4.6600,68520,32263100,1.15;2025-08-29,4.73,5.04,4.73,4.8400,67372,33075400,1.13;2025-08-28,4.71,4.90,4.71,4.8000,50888,24482500,0.85;2025-08-27,4.88,4.95,4.75,4.7600,73330,35570600,1.23;2025-08-26,4.56,4.74,4.47,4.7400,54821,25226800,0.92;2025-08-25,4.45,4.56,4.45,4.5100,48551,21883300,0.81;2025-08-22,4.43,4.48,4.41,4.4500,24079,10704600,0.40;2025-08-21,4.42,4.51,4.38,4.4300,31387,13942500,0.53;2025-08-20,4.45,4.45,4.32,4.4000,43044,18880200,0.72;2025-08-19,4.40,4.49,4.40,4.4500,37699,16733100,0.63;2025-08-18,4.43,4.53,4.40,4.4200,62761,27917200,1.05;2025-08-15,4.28,4.54,4.28,4.4300,82447,36885700,1.38;2025-08-14,4.32,4.40,4.24,4.3200,58637,25333100,0.98;2025-08-13,4.21,4.46,4.15,4.3500,143459,61263500,2.41;2025-08-12,4.43,4.49,4.27,4.2800,106224,45818800,1.78;2025-08-11,4.70,4.78,4.48,4.4800,101492,45893900,1.70;2025-08-08,4.90,4.90,4.71,4.7200,52487,25033400,0.88