[{"seq":674469969,"ctime":1769995048,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674469969.shtml","title":"196\u5bb6\u516c\u53f8\u83b7\u673a\u6784\u8c03\u7814\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001260","type":"yidong"},{"seq":674452075,"ctime":1769785243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674452075.shtml","title":"2\u6708A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u91cf\u589e\u4ef7\u51cf","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":"001260","type":"news"},{"seq":674434819,"ctime":1769761207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674434819.shtml","title":"\u7b51\u7262\u5b89\u5168\u57fa\u77f3\uff1a\u5764\u6cf0\u80a1\u4efd2025\u5e74\u5ea6\u5b89\u5168\u9881\u5956\u793c\u5706\u6ee1\u4e3e\u884c","source":"\u5764\u6cf0\u80a1\u4efd\u5b98\u5fae","author":"\u8463\u79d8\u529e","stocks":"001260","type":"yidong"},{"seq":674422733,"ctime":1769736433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674422733.shtml","title":"\u5764\u6cf0\u80a1\u4efd\uff1a\u58a8\u897f\u54e5\u751f\u4ea7\u57fa\u5730\u8bbe\u5907\u5df2\u7ecf\u5b89\u88c5\u8c03\u8bd5\u5b8c\u6bd5 \u9884\u8ba12026\u5e74\u4e2d\u4e0b\u65ec\u5c06\u6b63\u5f0f\u6295\u4ea7","source":"\u548c\u8baf\u7f51","stocks":"001260","type":"yidong"},{"seq":674361150,"ctime":1769566431,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674361150.shtml","title":"185\u5bb6\u516c\u53f8\u83b7\u673a\u6784\u8c03\u7814\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001260","type":"news"},{"seq":674150362,"ctime":1768877493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674150362.shtml","title":"\u5764\u6cf0\u80a1\u4efd\u58a8\u897f\u54e5\u5de5\u5382\u83b7IATF16949\u8ba4\u8bc1","source":"\u5764\u6cf0\u80a1\u4efd\u5b98\u5fae","author":"\u8463\u79d8\u529e","stocks":"001260","type":"news"},{"seq":674042618,"ctime":1768469105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674042618.shtml","title":"\u5764\u6cf0\u80a1\u4efd\u9f99\u864e\u699c\u6570\u636e\uff081\u670815\u65e5\uff09","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001260","type":"yidong"},{"seq":674035480,"ctime":1768450887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674035480.shtml","title":"600410\uff0c\u4e00\u5ea6534\u4e07\u624b\u5c01\u5355\u6da8\u505c\uff0c\u9648\u5c0f\u7fa4\u6982\u5ff5\u706b\u4e86\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b88\u767d","stocks":"001260","type":"news"},{"seq":673973218,"ctime":1768294814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673973218.shtml","title":"\u5764\u6cf0\u80a1\u4efd01\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001260","type":"yidong"},{"seq":673632744,"ctime":1767089154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673632744.shtml","title":"\u4e24\u90e8\u95e8\uff1a2026\u5e74\u652f\u6301\u6c7d\u8f66\u62a5\u5e9f\u66f4\u65b0 \u652f\u6301\u6c7d\u8f66\u7f6e\u6362\u66f4\u65b0","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001260","type":"news"},{"seq":673349549,"ctime":1766131882,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673349549.shtml","title":"\u5764\u6cf0\u80a1\u4efd\u63a8\u52a8\u4ea7\u54c1\u8fed\u4ee3\u66f4\u65b0","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001260","type":"news"},{"seq":673229895,"ctime":1765814763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673229895.shtml","title":"\u5764\u6cf0\u80a1\u4efd\uff1a\u516c\u53f8\u58a8\u897f\u54e5\u5de5\u5382\u8bbe\u5907\u5df2\u7ecf\u5b89\u88c5\u8c03\u8bd5\u5b8c\u6bd5","source":"\u548c\u8baf\u7f51","stocks":"001260","type":"yidong"},{"seq":673203573,"ctime":1765775861,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673203573.shtml","title":"\u5764\u6cf0\u80a1\u4efd\u8463\u4e8b\u3001\u603b\u88c1\u5f20\u9e9f\u8f69\u63a5\u53d7\u70df\u53f0\u65e5\u62a5\u8bb0\u8005\u4e13\u8bbf","source":"\u5764\u6cf0\u80a1\u4efd\u5b98\u5fae","author":"\u8463\u79d8\u529e","stocks":"001260","type":"yidong"},{"seq":673009353,"ctime":1764947465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/673009353.shtml","title":"\u5764\u6cf0\u80a1\u4efd\uff1a\u516c\u53f8\u6469\u6d1b\u54e5\u751f\u4ea7\u57fa\u5730\u4e3b\u8981\u9762\u5411\u6b27\u6d32\u7684\u6c7d\u8f66\u5730\u6bef\u5e02\u573a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001260","type":"yidong"},{"seq":673009341,"ctime":1764947430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/673009341.shtml","title":"\u5764\u6cf0\u80a1\u4efd\uff1a\u516c\u53f8\u6574\u5408\u8fd0\u7528\u4e86MES\u7cfb\u7edf\u7b49\u4e00\u7cfb\u5217\u6570\u667a\u5316\u7cfb\u7edf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001260","type":"yidong"},{"seq":673009283,"ctime":1764947337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/673009283.shtml","title":"\u5764\u6cf0\u80a1\u4efd\uff1a\u4e0d\u65ad\u5f00\u53d1\u7b26\u5408\u5ba2\u6237\u9700\u6c42\u7684\u9ad8\u9644\u52a0\u503c\u6c7d\u8f66\u8f6f\u5185\u9970\u6750\u6599\u53ca\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001260","type":"yidong"},{"seq":673009286,"ctime":1764947337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/673009286.shtml","title":"\u5764\u6cf0\u80a1\u4efd\uff1a\u76ee\u524d\u516c\u53f8\u73b0\u91d1\u6d41\u60c5\u51b5\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001260","type":"yidong"},{"seq":672888581,"ctime":1764642723,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672888581.shtml","title":"\u5764\u6cf0\u80a1\u4efd\uff1a\u5c06\u4e0e\u822a\u5929\u79d1\u6280\u96c6\u56e2\u4e0a\u6d77\u822a\u5929\u7cbe\u5bc6\u673a\u68b0\u7814\u7a76\u6240\u7b49\u5408\u4f5c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001260","type":"news"},{"seq":672887443,"ctime":1764639573,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672887443.shtml","title":"\u667a\u9020\u5f15\u9886\uff0c\u5171\u8d62\u7a7a\u5929\uff01\u5764\u6cf0\u80a1\u4efd\u4e0e\u70df\u53f0\u667a\u80fd\u5236\u9020\u6280\u672f\u4e0e\u88c5\u5907\u521b\u65b0\u4e2d\u5fc3\u8fbe\u6210\u6218\u7565\u5408\u4f5c","source":"\u5764\u6cf0\u80a1\u4efd\u5b98\u5fae","author":"\u8463\u79d8\u529e","stocks":"001260","type":"yidong"},{"seq":672877646,"ctime":1764594525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672877646.shtml","title":"\u5764\u6cf0\u80a1\u4efd\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a9693\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001260","type":"yidong"},{"seq":672717329,"ctime":1764054956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672717329.shtml","title":"\u5764\u6cf0\u80a1\u4efd\u987a\u5229\u901a\u8fc72025\u5e74\u5ea6EHS\u76d1\u7763\u5ba1\u6838\uff0c\u7ba1\u7406\u4f53\u7cfb\u8fd0\u884c\u6301\u7eed\u9ad8\u6548","source":"\u5764\u6cf0\u80a1\u4efd\u5b98\u5fae","author":"\u8463\u79d8\u529e","stocks":"001260","type":"yidong"},{"seq":672657999,"ctime":1763725141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672657999.shtml","title":"\u5764\u6cf0\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7411\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a9491\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001260","type":"yidong"},{"seq":672414830,"ctime":1762908675,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672414830.shtml","title":"\u5764\u6cf0\u80a1\u4efd\u65b0\u7a81\u7834\uff1a\u590d\u5408\u9ad8\u5206\u5b50\u6930\u58f3\u70ad\u6280\u672f\uff0c\u8ba9\u7c07\u7ed2\u5730\u6bef\u4f1a\u201c\u547c\u5438\u201d\uff01","source":"\u5764\u6cf0\u80a1\u4efd\u5b98\u5fae","author":"\u8463\u79d8\u529e","stocks":"001260","type":"news"},{"seq":671987500,"ctime":1761297550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671987500.shtml","title":"\u5764\u6cf0\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da61533.18\u4e07\u5143\uff0c\u4e0b\u964d14.15%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001260","type":"yidong"},{"seq":671732408,"ctime":1760449029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671732408.shtml","title":"\u5764\u6cf0\u80a1\u4efd\u4e0eTr\u00e8ves\u5c31\u6c7d\u8f66\u5730\u6bef\u4e1a\u52a1\u5f00\u5c55\u5408\u4f5c\uff0c\u8fdb\u4e00\u6b65\u62d3\u5c55\u6d77\u5916\u5e02\u573a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001260","type":"news"},{"seq":671729613,"ctime":1760444990,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671729613.shtml","title":"\u5764\u6cf0\u80a1\u4efd\uff1a\u7b7e\u7f72\u5408\u4f5c\u300a\u610f\u5411\u4e66\u300b\u5411Tr\u00e8ves\u4f9b\u8d27","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001260","type":"yidong"},{"seq":670845471,"ctime":1756818577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670845471.shtml","title":"\u5764\u6cf0\u80a1\u4efd\uff1a\u622a\u81f32025\u5e748\u670829\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a9007\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001260","type":"yidong"},{"seq":670828447,"ctime":1756799540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670828447.shtml","title":"\u5764\u6cf0\u80a1\u4efd09\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001260","type":"yidong"},{"seq":670754028,"ctime":1756456197,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670754028.shtml","title":"\u5764\u6cf0\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da62201.59\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d5.12%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001260","type":"yidong"},{"seq":670603543,"ctime":1756085155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670603543.shtml","title":"\u5764\u6cf0\u80a1\u4efd\u901a\u8fc7IATF16949 \u518d\u8ba4\u8bc1\uff01","source":"\u5764\u6cf0\u80a1\u4efd\u5b98\u5fae","author":"\u8463\u79d8\u529e","stocks":"001260","type":"yidong"}]

2026-02-03,22.34,22.88,22.20,22.4200,28257,63303500,8.90;2026-02-02,21.95,22.99,21.93,22.2700,48424,109226600,15.25;2026-01-30,21.49,22.08,21.25,21.9000,37258,81202100,11.73;2026-01-29,22.31,22.75,21.36,21.5500,53858,118136800,16.96;2026-01-28,23.26,23.32,22.06,22.1100,63550,142461000,20.02;2026-01-27,24.36,25.18,22.47,23.2600,66657,156044100,20.99;2026-01-26,25.04,25.79,23.42,23.5000,68471,167329200,21.57;2026-01-23,24.22,25.17,23.79,25.0400,61866,151651200,19.49;2026-01-22,25.51,25.56,24.08,24.2200,53886,132429200,16.97;2026-01-21,25.50,25.80,24.49,24.5600,78995,197215600,24.88;2026-01-20,23.80,26.30,23.80,25.5000,125595,319809000,39.56;2026-01-19,21.27,25.25,21.27,24.7400,174590,406435400,54.99;2026-01-16,23.63,23.63,23.63,23.6300,15688,37070700,4.94;2026-01-15,26.25,26.25,25.00,26.2500,129097,337010800,40.66;2026-01-14,22.03,24.20,21.93,23.8600,183849,422169400,57.91;2026-01-13,20.06,22.02,19.85,22.0200,87149,186153800,27.45;2026-01-12,19.99,20.04,19.85,20.0200,18988,37930700,5.98;2026-01-09,19.91,20.01,19.71,19.9500,13018,25904300,4.10;2026-01-08,19.64,19.92,19.55,19.8700,13240,26175200,4.17;2026-01-07,20.10,20.10,19.65,19.7400,18795,37189900,5.92;2026-01-06,20.17,20.48,19.85,19.9800,18533,37195700,5.84;2026-01-05,20.24,20.66,19.90,20.1600,20818,42352100,6.56;2025-12-31,20.00,20.24,19.70,20.1200,12566,25098100,3.96;2025-12-30,20.13,20.24,19.84,20.0700,11430,22864600,3.60;2025-12-29,20.01,20.25,19.88,20.2400,12431,24996500,3.92;2025-12-26,20.35,20.54,20.00,20.0100,13469,27261700,4.24;2025-12-25,20.26,20.41,20.10,20.3800,10292,20896400,3.24;2025-12-24,19.93,20.25,19.89,20.1600,14319,28799100,4.51;2025-12-23,19.95,20.03,19.73,19.9500,16555,32960500,5.21;2025-12-22,20.02,20.16,19.91,19.9600,15595,31288100,4.91;2025-12-19,19.41,19.99,19.29,19.9200,15630,30905300,4.92;2025-12-18,19.24,19.73,19.08,19.4700,14353,27988300,4.52;2025-12-17,19.10,19.36,18.92,19.2600,16573,31739300,5.22;2025-12-16,19.58,19.77,19.04,19.2400,14531,27987500,4.58;2025-12-15,19.54,19.77,19.08,19.5800,15345,29988800,4.83;2025-12-12,20.28,20.37,19.40,19.5400,26869,53298500,8.46;2025-12-11,20.50,20.59,20.12,20.2200,18719,38009700,5.90;2025-12-10,20.72,20.95,20.40,20.4400,16433,33928800,5.18;2025-12-09,20.97,20.99,20.70,20.8100,16815,35059400,5.30;2025-12-08,21.00,21.06,20.33,20.9100,27561,57371200,8.68;2025-12-05,20.48,20.91,20.18,20.8700,28056,57989500,8.84;2025-12-04,20.83,21.03,20.28,20.2800,31244,64030300,9.84;2025-12-03,20.82,21.27,20.65,20.9000,34913,73174900,11.00;2025-12-02,20.58,21.50,20.30,20.8500,49120,102497400,15.47;2025-12-01,20.52,20.91,20.39,20.5000,24632,50833100,7.76;2025-11-28,20.01,20.50,19.85,20.4900,25316,51317500,7.97;2025-11-27,19.97,20.17,19.68,20.0000,22175,44280200,6.98;2025-11-26,20.04,20.57,19.90,20.0000,47022,94949000,14.81;2025-11-25,20.20,22.11,20.00,20.5600,59841,124889500,18.85;2025-11-24,19.56,20.22,19.35,20.1000,25952,51449300,8.17;2025-11-21,20.11,20.53,19.08,19.2800,28865,56682900,9.09;2025-11-20,20.67,20.89,20.15,20.3600,26437,53974900,8.33;2025-11-19,21.30,21.51,20.45,20.5700,27027,56228800,8.51;2025-11-18,21.47,21.69,21.28,21.3100,25428,54412100,8.01;2025-11-17,21.76,22.30,21.36,21.4900,37663,82045300,11.86;2025-11-14,21.24,22.14,21.08,21.7700,32941,71557300,10.38;2025-11-13,21.31,21.32,20.89,21.2400,9424,19918400,2.97;2025-11-12,20.99,21.30,20.95,21.1600,11172,23577400,3.52;2025-11-11,21.00,21.08,20.88,21.0300,9832,20640700,3.10;2025-11-10,21.22,21.22,20.81,20.9300,11657,24421900,3.67;2025-11-07,21.22,21.30,20.88,21.0700,8163,17181400,2.57;2025-11-06,21.15,21.22,20.90,21.2000,10882,22955400,3.43;2025-11-05,20.67,21.15,20.63,21.0100,11719,24578600,3.69;2025-11-04,20.79,20.90,20.60,20.8400,10776,22373700,3.39;2025-11-03,20.63,20.79,20.50,20.7900,11036,22826400,3.48;2025-10-31,20.25,20.66,20.25,20.6200,9915,20385300,3.12;2025-10-30,20.44,20.62,20.18,20.2200,9651,19690300,3.04;2025-10-29,20.85,20.85,20.24,20.3400,11536,23580500,3.63;2025-10-28,20.75,20.88,20.56,20.7400,14455,29966900,4.55;2025-10-27,20.90,20.90,20.32,20.6600,18369,37859200,5.79;2025-10-24,20.54,20.85,20.30,20.8100,17885,36994400,5.63;2025-10-23,20.20,20.45,20.08,20.4200,10893,22104900,3.43;2025-10-22,20.08,20.30,20.00,20.2700,11981,24226800,3.77;2025-10-21,19.90,20.10,19.78,20.0800,12688,25363600,4.00;2025-10-20,19.83,19.97,19.61,19.8600,9467,18754100,2.98;2025-10-17,19.58,19.89,19.48,19.6000,13318,26214300,4.19;2025-10-16,19.93,19.96,19.60,19.6400,10500,20716700,3.31;2025-10-15,19.74,20.09,19.55,19.8500,15668,31113800,4.93;2025-10-14,19.91,19.99,19.49,19.7600,14323,28194000,4.51;2025-10-13,19.02,19.91,18.66,19.7400,14601,28530300,4.60;2025-10-10,20.04,20.28,19.63,19.8000,16013,31782300,5.04;2025-10-09,19.95,20.04,19.50,19.8000,19149,37798800,6.03;2025-09-30,20.01,20.06,19.77,19.9500,11339,22580800,3.57;2025-09-29,19.62,19.93,19.38,19.9000,11927,23591500,3.76;2025-09-26,19.57,19.93,19.10,19.6100,11299,22207200,3.56;2025-09-25,19.75,20.03,19.58,19.6400,13482,26686000,4.25;2025-09-24,19.30,19.94,19.02,19.7400,20379,39928600,6.42;2025-09-23,19.19,19.38,18.32,19.2400,25229,47658200,7.95;2025-09-22,19.52,19.54,19.12,19.2900,15231,29303900,4.80;2025-09-19,19.66,19.90,19.18,19.5200,26482,51455900,8.34;2025-09-18,20.23,20.25,19.57,19.8000,17536,35120700,5.52;2025-09-17,20.11,20.25,20.00,20.1000,13744,27701200,4.33;2025-09-16,19.80,20.11,19.71,20.0800,19820,39577900,6.24;2025-09-15,19.78,20.00,19.75,19.8000,10436,20701000,3.29;2025-09-12,20.10,20.28,19.87,19.9000,15699,31322500,4.94;2025-09-11,19.94,20.15,19.70,20.0900,17515,34996800,5.52;2025-09-10,20.03,20.13,19.85,19.8800,14987,29949700,4.72;2025-09-09,19.95,20.10,19.76,19.9900,23154,46218700,7.29;2025-09-08,19.65,19.98,19.53,19.8800,25297,49990100,7.97;2025-09-05,19.29,19.66,19.16,19.6000,23164,45150000,7.30;2025-09-04,19.11,19.84,19.00,19.3500,34678,67100100,10.92;2025-09-03,19.98,21.47,19.23,19.3000,45485,89401200,14.33;2025-09-02,21.54,21.54,19.60,19.9000,93996,190859600,29.60;2025-09-01,20.11,21.55,19.96,21.2300,87609,182959100,27.59;2025-08-29,19.84,20.16,19.30,20.1000,24052,47774400,7.58;2025-08-28,19.98,20.30,19.00,19.8500,35524,69644000,11.19;2025-08-27,20.85,21.54,20.00,20.0000,41217,85366100,12.98;2025-08-26,20.73,20.96,20.56,20.8500,15443,32191900,4.86;2025-08-25,20.54,20.77,20.37,20.7000,18473,38103400,5.82;2025-08-22,20.69,20.78,20.35,20.5400,11936,24492800,3.76;2025-08-21,20.70,20.85,20.45,20.5700,11717,24170600,3.69;2025-08-20,20.76,20.76,20.33,20.7200,11146,22919900,3.51;2025-08-19,20.27,20.88,20.08,20.6600,23823,48993400,7.50;2025-08-18,20.38,20.76,20.15,20.2500,18440,37534800,5.81;2025-08-15,19.99,20.39,19.99,20.1300,17460,35244600,5.50;2025-08-14,20.73,20.84,20.07,20.0800,18964,38468000,5.97;2025-08-13,20.91,21.06,20.55,20.6900,15800,32740200,4.98;2025-08-12,20.76,20.94,20.65,20.8200,16468,34216500,5.19;2025-08-11,20.48,20.80,20.39,20.7500,21265,43963000,6.70;2025-08-08,20.50,20.54,20.13,20.4400,11377,23176500,3.58;2025-08-07,20.41,20.47,20.20,20.3400,10179,20690100,3.21;2025-08-06,20.33,20.45,20.11,20.3900,14403,29226800,4.54;2025-08-05,20.05,20.36,19.96,20.3200,16411,33198300,5.17