[{"seq":676302782,"ctime":1777274637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676302782.shtml","title":"\u519c\u5fc3\u79d1\u6280\u53cc\u8f6e\u9a71\u52a8\u9ad8\u8d28\u91cf\u589e\u957f\uff0c2025\u5e74\u8425\u6536\u51c0\u5229\u589e\u957f\u53cc\u8d8510%\uff0c\u7eff\u8272\u690d\u4fdd\u6807\u6746\u7a33\u5065\u8fdb\u9636","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001231","type":"news"},{"seq":57651315,"ctime":1777219652,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57651315.shtml","title":"\u519c\u5fc3\u79d1\u6280\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001231","type":"notice"},{"seq":57658985,"ctime":1777219646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57658985.shtml","title":"\u519c\u5fc3\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","stocks":"001231","type":"notice"},{"seq":57651419,"ctime":1777219577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57651419.shtml","title":"\u519c\u5fc3\u79d1\u6280\uff1a\u519c\u5fc3\u4f5c\u7269\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6709\u5173\u4e8b\u9879\u7684\u4e13\u9879\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001231","type":"notice"},{"seq":57651915,"ctime":1777219577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57651915.shtml","title":"\u519c\u5fc3\u79d1\u6280\uff1a\u519c\u5fc3\u4f5c\u7269\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u7b2c\u4e00\u4e2a\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001231","type":"notice"},{"seq":57658237,"ctime":1777219538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57658237.shtml","title":"\u519c\u5fc3\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001231","type":"notice"},{"seq":57651099,"ctime":1777219468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57651099.shtml","title":"\u519c\u5fc3\u79d1\u6280\uff1a\u519c\u5fc3\u4f5c\u7269\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u72ec\u7acb\u8463\u4e8b\u4e13\u95e8\u4f1a\u8bae\u5173\u4e8e\u8c03\u6574\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u4ef7\u683c\u5e76\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u53ca\u6ce8\u9500\u5e93\u5b58\u80a1\u7684\u4e13\u9879\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001231","type":"notice"},{"seq":57651929,"ctime":1777219468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57651929.shtml","title":"\u519c\u5fc3\u79d1\u6280\uff1a\u519c\u5fc3\u4f5c\u7269\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u8c03\u6574\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u4ef7\u683c\u5e76\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u53ca\u6ce8\u9500\u5e93\u5b58\u80a1\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001231","type":"notice"},{"seq":676008955,"ctime":1776240683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676008955.shtml","title":"\u519c\u5fc3\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651733.27\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001231","type":"yidong"},{"seq":56973139,"ctime":1774886777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260331\/56973139.shtml","title":"\u519c\u5fc3\u79d1\u6280\uff1a\u519c\u5fc3\u4f5c\u7269\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6743\u76ca\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001231","type":"notice"},{"seq":56727865,"ctime":1773763577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260318\/56727865.shtml","title":"\u519c\u5fc3\u79d1\u6280\uff1a\u519c\u5fc3\u4f5c\u7269\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6743\u76ca\u6388\u4e88\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001231","type":"notice"},{"seq":56727845,"ctime":1773763577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260318\/56727845.shtml","title":"\u519c\u5fc3\u79d1\u6280\uff1a\u519c\u5fc3\u4f5c\u7269\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6743\u76ca\u6388\u4e88\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001231","type":"notice"},{"seq":56727849,"ctime":1773763577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260318\/56727849.shtml","title":"\u519c\u5fc3\u79d1\u6280\uff1a\u519c\u5fc3\u4f5c\u7269\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6743\u76ca\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001231","type":"notice"},{"seq":56727885,"ctime":1773763242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260318\/56727885.shtml","title":"\u519c\u5fc3\u79d1\u6280\uff1a\u4e0a\u6d77\u5e02\u9526\u5929\u57ce\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u519c\u5fc3\u4f5c\u7269\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6743\u76ca\u6388\u4e88\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001231","type":"notice"},{"seq":674872090,"ctime":1771931837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674872090.shtml","title":"\u519c\u5fc3\u79d1\u6280\uff1a\u622a\u81f32026\u5e742\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a14500\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001231","type":"news"},{"seq":674767709,"ctime":1770892681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674767709.shtml","title":"\u519c\u5fc3\u79d1\u62802025\u5e74\u62a5\u62ab\u9732\u65f6\u95f4\u786e\u5b9a \u80a1\u4e1c\u51cf\u6301\u8ba1\u5212\u4ecd\u5728\u8fdb\u884c","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"001231","type":"news"},{"seq":674432088,"ctime":1769759419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674432088.shtml","title":"\u519c\u5fc3\u79d1\u628001\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001231","type":"yidong"},{"seq":673855062,"ctime":1767858773,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673855062.shtml","title":"\u519c\u5fc3\u79d1\u628001\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001231","type":"yidong"},{"seq":673782108,"ctime":1767690028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673782108.shtml","title":"\u519c\u5fc3\u79d1\u628001\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001231","type":"yidong"},{"seq":673745212,"ctime":1767603632,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673745212.shtml","title":"\u519c\u5fc3\u79d1\u628001\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001231","type":"yidong"},{"seq":673743384,"ctime":1767600698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673743384.shtml","title":"\u519c\u5fc3\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.20\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001231","type":"yidong"},{"seq":673738449,"ctime":1767594374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673738449.shtml","title":"\u5316\u80a5\u519c\u836f\u677f\u5757\u8d70\u5f3a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001231","type":"news"},{"seq":673670890,"ctime":1767171605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673670890.shtml","title":"\u519c\u5fc3\u79d1\u628012\u670831\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001231","type":"yidong"},{"seq":673330981,"ctime":1766066966,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673330981.shtml","title":"\u519c\u5fc3\u79d1\u6280\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a12542\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001231","type":"yidong"},{"seq":672860778,"ctime":1764576667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672860778.shtml","title":"\u519c\u5fc3\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651057.21\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001231","type":"yidong"},{"seq":54948555,"ctime":1763481868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251119\/54948555.shtml","title":"\u519c\u5fc3\u79d1\u6280\uff1a\u519c\u5fc3\u4f5c\u7269\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001231","type":"notice"},{"seq":672561217,"ctime":1763461397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672561217.shtml","title":"\u519c\u5fc3\u79d1\u6280\uff1a\u80a1\u4e1c\u5b81\u6ce2\u519c\u65d7\u62df\u51cf\u6301\u4e0d\u8d85\u8fc70.5436%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001231","type":"yidong"}]

2026-04-29,25.33,25.58,24.94,25.3200,27315,69214700,5.37;2026-04-28,25.18,25.26,24.85,25.1900,21798,54683900,4.29;2026-04-27,24.06,25.55,23.85,25.1700,38458,95154200,7.56;2026-04-24,23.33,23.99,23.10,23.8200,15493,36632300,3.05;2026-04-23,23.71,23.81,23.26,23.3400,16077,37777700,3.16;2026-04-22,23.72,23.94,23.25,23.8300,20932,49321700,4.12;2026-04-21,24.16,24.21,23.49,23.7600,34512,82067800,6.79;2026-04-20,24.93,25.00,24.15,24.2100,39515,96852300,7.77;2026-04-17,24.48,25.15,24.04,24.9300,38171,93902200,7.51;2026-04-16,24.33,24.94,23.71,24.5300,51504,125924700,10.13;2026-04-15,25.40,25.49,24.06,24.5000,63947,158005700,12.58;2026-04-14,24.51,25.60,24.04,25.4800,53334,131865900,10.49;2026-04-13,23.56,25.25,23.04,24.6800,54115,131290400,10.64;2026-04-10,23.68,23.93,23.46,23.5600,12058,28606500,2.37;2026-04-09,24.06,24.12,23.40,23.5700,12015,28518900,2.36;2026-04-08,23.69,24.11,23.43,24.0700,14977,35830000,2.95;2026-04-07,22.61,23.50,22.33,23.3900,21414,49654700,4.21;2026-04-03,23.31,23.43,22.37,22.4600,19746,44637300,3.88;2026-04-02,23.92,24.15,23.15,23.3100,14956,35211900,2.94;2026-04-01,23.88,24.08,23.55,23.9900,15585,37113100,3.07;2026-03-31,23.97,24.18,23.48,23.5300,17085,40791600,3.36;2026-03-30,23.28,24.04,23.15,23.9700,19646,46702500,3.94;2026-03-27,22.72,23.50,22.40,23.3900,13297,30847000,2.66;2026-03-26,23.20,23.44,22.58,22.8300,14901,34142000,2.99;2026-03-25,22.88,23.35,22.74,23.1400,16659,38518500,3.34;2026-03-24,22.05,22.79,21.63,22.7200,26008,57792900,5.21;2026-03-23,22.60,22.88,21.52,21.6000,25686,56748600,5.15;2026-03-20,23.85,23.99,22.82,22.8200,20824,48452700,4.17;2026-03-19,24.72,24.72,23.61,23.7700,21034,50450500,4.21;2026-03-18,24.85,24.85,24.27,24.7500,16811,41171600,3.37;2026-03-17,25.35,25.59,24.65,24.6700,18486,46205400,3.70;2026-03-16,25.53,25.97,25.05,25.3500,24135,61480300,4.84;2026-03-13,25.00,25.75,24.86,25.3800,25576,65220400,5.12;2026-03-12,25.57,25.71,24.90,24.9800,21212,53611400,4.25;2026-03-11,25.96,25.98,25.38,25.5600,19371,49640700,3.88;2026-03-10,25.38,25.84,25.21,25.8100,19729,50524200,3.95;2026-03-09,25.55,25.84,24.96,25.2700,27784,70424000,5.57;2026-03-06,24.30,25.72,24.18,25.5600,38092,96194800,7.63;2026-03-05,24.86,24.89,24.23,24.4300,21566,52769200,4.32;2026-03-04,24.23,24.66,23.90,24.4400,23947,58259300,4.80;2026-03-03,25.32,25.40,24.31,24.4000,28900,71675800,5.79;2026-03-02,25.53,25.93,24.71,25.2000,38087,96209500,7.63;2026-02-27,26.00,26.03,25.65,25.9900,25775,66582700,5.16;2026-02-26,26.34,26.55,25.80,25.9600,37445,97452900,7.50;2026-02-25,25.93,26.71,25.93,26.3400,37326,98473300,7.48;2026-02-24,25.56,25.98,25.25,25.9700,36059,92852000,7.23;2026-02-13,25.25,25.83,25.10,25.2000,26995,68833000,5.41;2026-02-12,25.72,25.78,25.28,25.4400,43262,110214000,8.67;2026-02-11,25.18,27.40,25.00,25.7800,80188,210007900,16.07;2026-02-10,25.45,25.50,25.11,25.1500,25180,63444800,5.05;2026-02-09,25.07,25.52,25.01,25.4200,44676,112837300,8.95;2026-02-06,24.59,25.36,24.56,25.0700,40246,101147800,8.06;2026-02-05,24.69,25.06,24.58,24.8500,32846,81578800,6.58;2026-02-04,24.98,25.30,24.64,24.7500,47778,119020700,9.57;2026-02-03,24.38,24.75,24.06,24.7500,32637,79785600,6.54;2026-02-02,24.90,25.15,24.21,24.2800,43484,106542500,8.71;2026-01-30,23.79,25.25,23.76,24.9700,81782,202971000,16.39;2026-01-29,23.80,24.34,23.52,23.8600,25821,61862700,5.17;2026-01-28,24.16,24.33,23.89,23.9200,23800,57367100,4.77;2026-01-27,24.78,24.90,23.70,24.1700,43085,104504500,8.63;2026-01-26,24.73,25.47,24.37,25.0100,60266,149892800,12.08;2026-01-23,24.65,24.76,24.42,24.7200,33464,82333800,6.71;2026-01-22,24.51,24.73,24.41,24.6500,25262,62175300,5.06;2026-01-21,24.52,24.64,24.00,24.6300,32922,80214900,6.60;2026-01-20,24.98,24.99,24.50,24.7600,37660,92837800,7.55;2026-01-19,24.45,24.99,24.27,24.9900,53502,132008200,10.72;2026-01-16,24.75,24.75,24.25,24.3500,43034,105276500,8.62;2026-01-15,24.44,24.77,24.27,24.7500,59399,146136200,11.90;2026-01-14,24.55,24.66,24.21,24.4400,63700,155635200,12.76;2026-01-13,24.57,24.79,24.20,24.6800,65107,159632900,13.05;2026-01-12,24.90,24.98,24.36,24.7300,94988,233408000,19.03;2026-01-09,25.19,25.57,24.78,25.2000,120106,301931300,24.07;2026-01-08,26.43,27.06,24.48,26.7800,192100,485440700,38.49;2026-01-07,27.15,28.21,27.15,27.1500,111856,304289800,22.41;2026-01-06,28.90,30.17,28.88,30.1700,118137,353668500,23.67;2026-01-05,25.00,27.43,24.94,27.4300,99482,270607600,19.93;2025-12-31,22.76,24.94,22.30,24.9400,92668,223851100,18.57;2025-12-30,22.80,22.80,22.41,22.6700,18197,41116900,3.65;2025-12-29,22.35,22.77,22.18,22.7200,25641,57694800,5.14;2025-12-26,22.28,22.50,22.02,22.4100,22333,49771200,4.48;2025-12-25,22.00,22.26,21.65,22.2600,18206,40030400,3.65;2025-12-24,21.71,22.00,21.63,21.8700,14424,31566900,2.89;2025-12-23,21.55,21.91,21.41,21.7100,18030,39063600,3.61;2025-12-22,21.96,21.96,21.58,21.6000,15069,32672200,3.02;2025-12-19,21.21,21.80,21.18,21.7600,19956,42940500,4.00;2025-12-18,20.71,21.41,20.60,21.1900,24797,52533300,4.97;2025-12-17,20.85,20.89,20.23,20.7100,18226,37542500,3.65;2025-12-16,21.27,21.27,20.66,20.6800,17708,36922900,3.55;2025-12-15,21.13,21.48,20.92,21.3000,20962,44582000,4.20;2025-12-12,21.74,21.98,21.31,21.3100,21873,47195100,4.38;2025-12-11,22.42,22.54,21.65,21.7300,32407,71180300,6.49;2025-12-10,23.01,23.25,22.40,22.4200,39279,89002300,7.87;2025-12-09,23.56,23.74,22.82,22.9500,72630,168163600,14.55;2025-12-08,23.19,25.50,23.04,23.8500,104044,251902900,20.85;2025-12-05,22.77,23.40,22.51,23.1800,21025,48322100,4.21;2025-12-04,23.00,23.15,22.62,22.7900,22727,51929400,4.55;2025-12-03,23.29,23.69,22.82,23.1600,24162,55777500,4.84;2025-12-02,23.42,23.88,22.96,23.3900,28128,65937800,5.64;2025-12-01,22.89,23.70,22.81,23.3500,31779,74301400,6.37;2025-11-28,22.73,22.90,22.45,22.8900,16718,38002000,3.35;2025-11-27,22.44,22.94,21.90,22.6600,22769,51610700,4.56;2025-11-26,22.76,23.28,22.31,22.4400,32561,74114600,6.52;2025-11-25,22.21,24.14,22.06,22.9400,42748,98038600,8.57;2025-11-24,21.71,22.38,21.61,22.1700,28143,62095700,5.64;2025-11-21,22.58,22.90,21.37,21.4900,28907,63274600,5.79;2025-11-20,23.05,23.30,22.71,22.8000,24569,56338700,4.92;2025-11-19,23.34,23.49,22.65,23.0400,33991,78174500,6.81;2025-11-18,23.99,23.99,23.18,23.3300,38410,89825900,7.70;2025-11-17,24.03,24.40,23.71,23.8400,28585,68373000,5.73;2025-11-14,23.59,24.25,23.45,24.0300,41356,99408600,8.29;2025-11-13,23.90,24.15,23.74,23.7800,40729,97308800,8.16;2025-11-12,23.73,24.00,23.37,23.9800,44879,106830200,8.99;2025-11-11,23.88,24.00,23.41,23.7000,41004,96800600,8.22;2025-11-10,23.42,24.05,23.42,23.8700,60315,143391200,12.09;2025-11-07,22.94,23.40,22.60,23.3800,47478,109866500,9.51;2025-11-06,22.90,23.09,22.66,23.0300,39352,90228500,7.89;2025-11-05,23.01,23.30,22.72,22.9700,42247,96921700,8.47;2025-11-04,22.98,23.17,22.69,23.1500,43354,99621600,8.69;2025-11-03,22.74,23.18,22.55,22.9700,53738,122857700,10.77;2025-10-31,22.40,22.99,22.30,22.5400,56983,129201500,11.42