[{"seq":674576323,"ctime":1770273007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674576323.shtml","title":"\u6625\u8282\u8ba1\u5212\u51fa\u6e38\u4eba\u6570\u540c\u6bd4\u589e\u957f300% \u4e09\u5ce1\u65c5\u6e38\u5348\u540e\u8fce\u6765\u9996\u677f","source":"\u8d22\u95fb","stocks":603199,"type":"news"},{"seq":674141009,"ctime":1768864230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674141009.shtml","title":"\u6625\u8fd0\u201c\u62a2\u7968\u201d\u52a9\u63a8\u65c5\u6e38\u5e02\u573a\u5347\u6e29","source":"\u6bcf\u65e5\u5546\u62a5","stocks":603199,"type":"news"},{"seq":674140168,"ctime":1768847001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674140168.shtml","title":"\u6625\u8fd0\u8f66\u7968\u5f00\u552e\u5f15\u7206\u51fa\u884c\u70ed \u793e\u4fdd\u57fa\u91d1\u91cd\u4ed38\u53ea\u6982\u5ff5\u80a1","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603199,"type":"news"},{"seq":674139842,"ctime":1768838769,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674139842.shtml","title":"\u6625\u8fd0\u9996\u65e5\u706b\u8f66\u7968\u5f00\u552e \u51fa\u884c\u9700\u6c42\u71c3\u60c5\u91ca\u653e","source":"\u8bc1\u5238\u65e5\u62a5","stocks":603199,"type":"news"},{"seq":674139229,"ctime":1768832094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674139229.shtml","title":"\u653f\u7b56\u7ea2\u5229\u53e0\u52a0\u6625\u8282\u6548\u5e94 \u9910\u996e\u65c5\u6e38\u80a1\u201c\u6625\u6f6e\u6d8c\u52a8\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":603199,"type":"news","yidong":"1"},{"seq":674137810,"ctime":1768828172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674137810.shtml","title":"\u4e5d\u534e\u65c5\u6e38\uff1a\u516c\u53f8\u4e8c\u7ea7\u5e02\u573a\u80a1\u4ef7\u53d7\u5230\u5b8f\u89c2\u7ecf\u6d4e\u73af\u5883\u3001\u8d44\u672c\u5e02\u573a\u884c\u60c5\u3001\u884c\u4e1a\u53d1\u5c55\u6001\u52bf\u7b49\u591a\u79cd\u56e0\u7d20\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603199,"type":"yidong","yidong":"1"},{"seq":674127169,"ctime":1768819893,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674127169.shtml","title":"4\u4e07\u4ebf\u6295\u8d44\u5f15\u7206\uff0c\u7279\u9ad8\u538b\u6380\u6da8\u505c\u6f6e\uff01\u653f\u7b56\u5229\u597d+\u65fa\u5b63\u53cc\u9a71\u52a8\uff0c\u793e\u4fdd\u91cd\u4ed3\u7684\u65c5\u6e38\u51fa\u884c\u80a1\u62a2\u5148\u770b","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":603199,"type":"news","yidong":"1"},{"seq":674122802,"ctime":1768813215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674122802.shtml","title":"\u4e5d\u534e\u65c5\u6e3801\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603199,"type":"yidong","yidong":"1"},{"seq":674112133,"ctime":1768791475,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674112133.shtml","title":"\u65c5\u6e38\u5e02\u573a\u6301\u7eed\u5347\u6e29 \u9152\u5e97\u9910\u996e\u3001\u65c5\u6e38\u53ca\u666f\u533a\u677f\u5757\u9707\u8361\u4e0a\u884c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603199,"type":"news","yidong":"1"},{"seq":674111113,"ctime":1768788996,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674111113.shtml","title":"\u96f6\u552e\u3001\u65c5\u6e38\u7b49\u5927\u6d88\u8d39\u677f\u5757\u62c9\u5347\uff0c\u65b0\u534e\u767e\u8d27\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603199,"type":"news","yidong":"1"},{"seq":673810418,"ctime":1767755316,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673810418.shtml","title":"\u65c5\u6e38\u53ca\u9152\u5e97\u677f\u5757\u9707\u8361\u8d70\u9ad8\uff0c\u541b\u4ead\u9152\u5e97\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603199,"type":"yidong"},{"seq":673135900,"ctime":1765448312,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673135900.shtml","title":"\u53cc\u661f\u95ea\u8000\uff01\u4e5d\u534e\u65c5\u6e38\u4e24\u5bb6\u9152\u5e97\u5165\u699c\uff01","source":"\u4e5d\u534e\u65c5\u6e38\u5b98\u5fae","stocks":603199,"type":"yidong"},{"seq":673130413,"ctime":1765438076,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673130413.shtml","title":"\u7533\u4e07\u5b8f\u6e90\uff1a\u6625\u79cb\u5047\u523a\u6fc0\u6587\u65c5\u9700\u6c42\u56de\u6696 \u51b0\u96ea\u4e0e\u6d88\u8d39\u8865\u8d34\u653f\u7b56\u52a9\u529b\u591a\u9886\u57df\u670d\u52a1\u6d88\u8d39","source":"\u667a\u901a\u8d22\u7ecf","stocks":603199,"type":"news"},{"seq":672942842,"ctime":1764767327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672942842.shtml","title":"\u4e5d\u534e\u65c5\u6e38\uff1a\u516c\u53f8\u91cd\u89c6\u80a1\u4e1c\u56de\u62a5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603199,"type":"yidong"},{"seq":54676013,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54676013.shtml","title":"\u4e5d\u534e\u65c5\u6e38\uff1a\u4e5d\u534e\u65c5\u6e382025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603199,"type":"notice"},{"seq":672024362,"ctime":1761550354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672024362.shtml","title":"\u56fd\u76db\u8bc1\u5238\uff1a\u51b0\u96ea\u65c5\u6e38\u70ed\u5ea6\u5347\u6e29 \u6625\u79cb\u5047\u6709\u671b\u63d0\u632f\u6de1\u5b63\u51fa\u6e38","source":"\u667a\u901a\u8d22\u7ecf","stocks":603199,"type":"news"},{"seq":671988815,"ctime":1761300028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671988815.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u4e5d\u534e\u65c5\u6e38(603199)\u65b0\u5f52\u7c7b\u4e8e\u56fd\u4f01\u6539\u9769-\u5b89\u5fbd\u4e09\u8d44\u6539\u9769\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":603199,"type":"yidong"},{"seq":671872548,"ctime":1760969350,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671872548.shtml","title":"\u4e5d\u534e\u65c5\u6e38\uff1a\u516c\u53f8\u79ef\u6781\u63a8\u52a8\u6570\u5b57\u5316\u8f6c\u578b\uff0c\u5efa\u8bbe\u8986\u76d6\u516c\u53f8\u5168\u4e1a\u6001\u4f1a\u5458\u4f53\u7cfb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603199,"type":"yidong"},{"seq":671631565,"ctime":1760078649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671631565.shtml","title":"\u7533\u4e07\u5b8f\u6e90\uff1a\u53cc\u8282\u51fa\u884c\u70ed\u5ea6\u6500\u5347 \u5c0f\u4f17\u5316\u3001\u5206\u6bb5\u5f0f\u65c5\u6e38\u503e\u5411\u51f8\u663e","source":"\u667a\u901a\u8d22\u7ecf","stocks":603199,"type":"news"},{"seq":671235937,"ctime":1758177989,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671235937.shtml","title":"\u4e1c\u65b9\u8bc1\u5238\uff1a\u666f\u533a\u6709\u671b\u666e\u53ca\u767b\u5c71\u673a\u5668\u4eba \u63d0\u5347\u884d\u751f\u6d88\u8d39","source":"\u667a\u901a\u8d22\u7ecf","stocks":603199,"type":"news"},{"seq":671200186,"ctime":1758079955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671200186.shtml","title":"\u4e0a\u4ea4\u6240\u7ec8\u6b62\u5bf9\u4e5d\u534e\u65c5\u6e38\u975e\u516c\u5f00\u53d1\u884c\u80a1\u7968\u9879\u76ee\u7684\u5ba1\u6838","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603199,"type":"news"},{"seq":671073821,"ctime":1757592193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671073821.shtml","title":"5 \u4ebf\u5b9a\u589e 5 \u4e2a\u6708\u201c\u6298\u621f\u201d\uff0c\u4e5d\u534e\u65c5\u6e38\uff1a\u5c06\u81ea\u7b79\u8d44\u91d1\u7ee7\u7eed\u63a8\u8fdb\u52df\u6295\u9879\u76ee","source":"\u65f6\u4ee3\u5468\u62a5","stocks":603199,"type":"news"},{"seq":671060732,"ctime":1757572836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671060732.shtml","title":"\u4e5d\u534e\u65c5\u6e38\u7ec8\u6b62\u4e0d\u8d855\u4ebf\u5143\u5b9a\u589e\u52df\u8d44 \u534e\u5b89\u8bc1\u5238\u4fdd\u8350\u6298\u621f","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603199,"type":"news"},{"seq":671038396,"ctime":1757504911,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671038396.shtml","title":"603199\uff0c\u7ec8\u6b62\u5b9a\u589e\uff01\u65b9\u6848\u66fe\u906d\u76d1\u7ba1\u95ee\u8be2\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":603199,"type":"news"},{"seq":53728233,"ctime":1755706048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250821\/53728233.shtml","title":"\u4e5d\u534e\u65c5\u6e38\uff1a\u4e5d\u534e\u65c5\u6e382025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603199,"type":"notice"},{"seq":53728153,"ctime":1755705941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250821\/53728153.shtml","title":"\u4e5d\u534e\u65c5\u6e38\uff1a\u4e5d\u534e\u65c5\u6e382025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603199,"type":"notice"},{"seq":670522990,"ctime":1755702003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670522990.shtml","title":"\u4e0a\u534a\u5e74\u5b9e\u73b0\u8425\u6536\u8fd15\u4ebf\u5143 \u4e5d\u534e\u65c5\u6e38\u62ab\u9732\u52df\u6295\u9879\u76ee\u6700\u65b0\u8fdb\u5c55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603199,"type":"news"},{"seq":670522076,"ctime":1755695471,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670522076.shtml","title":"\u4e5d\u534e\u65c5\u6e38\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603199,"type":"news"},{"seq":670509624,"ctime":1755682792,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670509624.shtml","title":"\u4e5d\u534e\u65c5\u6e385\u4ebf\u5143\u5b9a\u589e \u4e24\u52df\u8d44\u9879\u76ee\u56de\u6536\u671f\u8f83\u957f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603199,"type":"news"},{"seq":670385035,"ctime":1755178962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670385035.shtml","title":"\u4e5d\u534e\u65c5\u6e385\u4ebf\u5143\u52df\u6295\u56db\u5927\u9879\u76ee\u88ab\u95ee\u8be2\uff0c\u4e3b\u4e1a\u5347\u7ea7\u4e0e\u98ce\u9669\u9690\u5fe7\u5e76\u5b58","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603199,"type":"news"}]

2026-02-06,43.89,45.15,43.36,44.5900,47745,211752900,4.31;2026-02-05,43.04,44.58,42.85,44.3300,46168,203157800,4.17;2026-02-04,43.20,43.83,42.70,43.0500,21476,92643800,1.94;2026-02-03,42.90,43.82,42.40,43.6500,41124,177778000,3.72;2026-02-02,42.70,44.25,41.83,42.8500,43921,190210900,3.97;2026-01-30,41.44,43.88,41.27,42.9000,53119,227772000,4.80;2026-01-29,41.77,41.83,40.60,41.4400,22460,92568700,2.03;2026-01-28,42.30,42.57,41.33,41.4700,23603,98369300,2.13;2026-01-27,42.55,43.60,41.74,42.2900,24763,105168500,2.24;2026-01-26,42.92,44.00,42.50,42.5500,33165,142344600,3.00;2026-01-23,42.31,44.40,42.01,43.6000,59180,257937400,5.35;2026-01-22,42.79,43.09,41.23,42.7900,62647,264579100,5.66;2026-01-21,44.53,44.88,42.60,42.7900,56700,244901700,5.12;2026-01-20,43.28,45.68,42.91,44.5300,100893,445776000,9.12;2026-01-19,39.11,43.25,38.98,43.2500,89004,378526800,8.04;2026-01-16,39.95,40.42,39.06,39.3200,24466,96838400,2.21;2026-01-15,38.86,40.31,38.77,40.2400,49897,198683300,4.51;2026-01-14,38.66,38.99,38.15,38.7700,24671,95096300,2.23;2026-01-13,38.38,38.90,38.22,38.3500,16655,64191700,1.50;2026-01-12,38.20,38.70,38.05,38.5000,28750,110479000,2.60;2026-01-09,37.82,38.29,37.80,38.1700,18204,69316400,1.64;2026-01-08,37.85,38.45,37.31,37.9700,21354,80721100,1.93;2026-01-07,37.00,38.60,36.96,37.9800,41887,158713800,3.78;2026-01-06,36.96,37.18,36.70,36.9700,14469,53568700,1.31;2026-01-05,36.76,36.92,36.36,36.9100,15590,57193600,1.41;2025-12-31,36.08,36.93,36.04,36.7600,14976,54750700,1.35;2025-12-30,36.40,36.40,35.83,36.1500,15523,56013200,1.40;2025-12-29,36.51,36.65,36.16,36.3300,9886,35976800,0.89;2025-12-26,36.63,36.74,36.14,36.4300,13376,48754500,1.21;2025-12-25,36.89,36.95,36.62,36.6900,9358,34368300,0.85;2025-12-24,36.60,37.01,36.47,36.8400,13063,47920400,1.18;2025-12-23,37.06,37.20,36.58,36.6600,20446,75363900,1.85;2025-12-22,37.34,37.40,36.87,37.2400,18953,70501700,1.71;2025-12-19,37.22,37.44,36.95,37.4000,19747,73527900,1.78;2025-12-18,36.99,37.39,36.80,37.1100,26736,99413500,2.42;2025-12-17,36.14,37.65,35.94,37.0300,50565,186936200,4.57;2025-12-16,35.32,36.20,35.32,36.0500,33480,120017500,3.02;2025-12-15,34.90,35.42,34.90,35.3200,16190,57047500,1.46;2025-12-12,34.90,35.05,34.75,34.8800,11111,38770400,1.00;2025-12-11,35.34,35.34,34.80,34.8000,12634,44244300,1.14;2025-12-10,35.34,35.55,35.03,35.2600,9454,33313200,0.85;2025-12-09,35.79,35.79,35.33,35.3400,11566,41074600,1.04;2025-12-08,35.64,35.85,35.53,35.7800,10117,36089200,0.91;2025-12-05,35.51,35.65,35.42,35.6400,10899,38732900,0.98;2025-12-04,35.92,35.95,35.34,35.5700,13385,47685000,1.21;2025-12-03,35.70,36.24,35.57,35.9200,18271,65698900,1.65;2025-12-02,35.80,35.93,35.51,35.7100,14439,51631400,1.30;2025-12-01,35.59,36.17,35.59,35.7200,19894,71181000,1.80;2025-11-28,35.01,35.14,34.90,35.1100,7896,27645800,0.71;2025-11-27,35.19,35.32,34.90,35.1100,11538,40541000,1.04;2025-11-26,35.44,35.75,34.89,34.9800,11003,38714900,0.99;2025-11-25,35.45,35.78,35.35,35.4900,10317,36728900,0.93;2025-11-24,34.84,35.58,34.84,35.4400,17349,61331000,1.57;2025-11-21,35.50,35.66,34.65,34.8400,21355,74904700,1.93;2025-11-20,36.01,36.18,35.53,35.5300,12651,45217800,1.14;2025-11-19,35.95,36.33,35.63,36.1100,17169,61837900,1.55;2025-11-18,36.38,36.50,35.74,35.9400,12839,46291500,1.16;2025-11-17,36.48,36.83,35.96,36.5400,23396,85205500,2.11;2025-11-14,35.97,36.87,35.93,36.3000,27321,99640600,2.47;2025-11-13,35.98,36.28,35.78,36.1300,25623,92148700,2.32;2025-11-12,36.25,36.47,35.87,35.9000,14640,52858500,1.32;2025-11-11,36.35,36.45,36.10,36.1900,17235,62499900,1.56;2025-11-10,35.40,36.78,35.30,36.7500,43101,155738400,3.89;2025-11-07,35.13,35.51,35.13,35.4000,14031,49628900,1.27;2025-11-06,35.25,35.36,35.05,35.2900,12581,44253800,1.14;2025-11-05,35.00,35.65,34.98,35.4900,25939,91867000,2.34;2025-11-04,34.82,35.12,34.66,34.9000,14149,49389400,1.28;2025-11-03,35.24,35.24,34.64,34.8300,22450,78260200,2.03;2025-10-31,35.25,35.45,35.06,35.2000,19566,68868900,1.77;2025-10-30,35.68,35.70,35.20,35.2000,21574,76469700,1.95;2025-10-29,35.82,35.97,35.52,35.8700,12988,46385700,1.17;2025-10-28,36.07,36.30,35.79,35.8700,14147,50905500,1.28;2025-10-27,35.84,36.25,35.72,36.0700,17815,64206700,1.61;2025-10-24,35.82,35.88,35.57,35.8200,14418,51466400,1.30;2025-10-23,35.43,35.83,35.24,35.8200,18653,66299200,1.69;2025-10-22,35.38,35.58,35.34,35.4200,14713,52192600,1.33;2025-10-21,35.47,35.50,35.25,35.4700,14814,52415100,1.34;2025-10-20,35.05,35.67,35.05,35.4500,17502,61902700,1.58;2025-10-17,35.49,35.54,34.96,34.9800,14547,51267000,1.31;2025-10-16,35.60,35.78,35.32,35.4500,13555,48176200,1.22;2025-10-15,35.25,35.65,35.06,35.6200,18554,65772800,1.68;2025-10-14,35.31,35.65,35.13,35.3400,22893,80950700,2.07;2025-10-13,34.85,35.35,34.78,35.3100,21014,73685300,1.90;2025-10-10,35.36,35.83,35.30,35.5800,19891,70785100,1.80;2025-10-09,36.02,36.04,35.06,35.5300,33834,119254000,3.06;2025-09-30,36.65,36.66,36.05,36.1200,27199,98608300,2.46;2025-09-29,36.50,36.72,36.00,36.5500,24703,90067900,2.23;2025-09-26,36.98,36.98,36.43,36.4700,22280,81642900,2.01;2025-09-25,36.93,37.25,36.75,37.1300,25463,94221300,2.30;2025-09-24,37.08,37.21,36.51,37.0900,28880,106448300,2.61;2025-09-23,37.87,37.89,36.55,37.0900,47200,174436200,4.26;2025-09-22,39.40,39.68,38.03,38.0900,65862,253347800,5.95;2025-09-19,38.94,40.50,38.28,39.6800,98605,388557700,8.91;2025-09-18,38.77,39.34,38.48,38.9500,72919,283388400,6.59;2025-09-17,39.90,40.20,38.60,38.7700,75042,292966500,6.78;2025-09-16,38.30,41.37,38.30,39.7800,99127,395273700,8.96;2025-09-15,37.80,38.28,37.76,38.1600,28839,109757700,2.61;2025-09-12,38.25,38.58,37.81,37.9600,40399,154197200,3.65;2025-09-11,38.69,38.86,37.65,38.4200,39248,149161300,3.55;2025-09-10,37.84,38.40,37.84,38.1100,27322,104288100,2.47;2025-09-09,38.26,38.38,37.69,37.8900,34378,130531600,3.11;2025-09-08,38.68,39.12,38.11,38.4100,53151,204336800,4.80;2025-09-05,38.51,38.88,37.61,38.8000,47129,180475700,4.26;2025-09-04,38.00,39.36,37.77,38.5100,63632,245488600,5.75;2025-09-03,38.35,38.65,37.80,37.9800,30679,116961400,2.77;2025-09-02,38.39,38.91,38.04,38.2800,41956,161646400,3.79;2025-09-01,38.22,38.83,37.96,38.5500,37271,143543000,3.37;2025-08-29,37.12,38.30,37.12,38.1600,43763,166078300,3.95;2025-08-28,37.15,37.64,36.70,37.2100,29482,109591500,2.66;2025-08-27,37.57,37.72,36.95,37.0200,30373,113180900,2.74;2025-08-26,37.35,37.95,37.30,37.5600,26092,98290900,2.36;2025-08-25,37.45,37.58,37.16,37.4000,30390,113495000,2.75;2025-08-22,36.93,37.45,36.62,37.3500,37778,139942700,3.41;2025-08-21,36.74,37.37,36.50,36.9800,51367,189679700,4.64;2025-08-20,36.21,36.50,35.83,36.4100,26731,96907000,2.42;2025-08-19,36.36,36.36,36.05,36.1100,18954,68593800,1.71;2025-08-18,35.82,36.28,35.76,36.2200,22789,82344700,2.06;2025-08-15,35.58,35.91,35.31,35.8200,15915,56711400,1.44;2025-08-14,36.26,36.50,35.53,35.6000,32875,118163500,2.97;2025-08-13,36.35,36.44,36.16,36.2900,22797,82742700,2.06;2025-08-12,36.08,36.30,35.95,36.1200,13853,50012500,1.25;2025-08-11,36.36,36.38,35.88,36.1000,20224,72991600,1.83;2025-08-08,36.01,36.51,36.01,36.4400,25792,93647300,2.33