[{"seq":680650249,"ctime":1791892046,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680650249.shtml","title":"\u7eff\u5eb7\u751f\u5316\uff1a\u642c\u8fc1\u6280\u6539\u9879\u76ee\u4e00\u671f\u8ba1\u5212\u6295\u8d441.7\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"yidong"},{"seq":680074174,"ctime":1789734704,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680074174.shtml","title":"\u7eff\u5eb7\u751f\u5316\uff1a\u7b2c\u4e94\u5c4a\u8463\u4e8b\u4f1a\u7b2c\u56db\u5341\u6b21\uff08\u4e34\u65f6\uff09\u4f1a\u8bae\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002868","type":"news"},{"seq":680007526,"ctime":1789623804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680007526.shtml","title":"\u622a\u81f39\u670810\u65e5\uff0c\u7eff\u5eb7\u751f\u5316\u80a1\u4e1c\u4eba\u6570\u73af\u6bd4\u589e\u957f29.96%","source":"\u8d22\u95fb","stocks":"002868","type":"news"},{"seq":679606936,"ctime":1788509222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260904\/679606936.shtml","title":"\u7a81\u7136\u7206\u53d1\uff01\u732a\u8089\u3001\u4f20\u5a92\uff0c\u591a\u80a1\u5c01\u677f\u6da8\u505c\uff01","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u6bdb\u519b","stocks":"002868","type":"news","yidong":"1"},{"seq":679090380,"ctime":1787134192,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260819\/679090380.shtml","title":"\u7eff\u5eb7\u751f\u5316\uff1a\u62df\u51fa\u552e\u7eff\u5b89\u751f\u726990.0003%\u80a1\u6743\uff0c\u4ea4\u6613\u4f5c\u4ef73158.11\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"yidong"},{"seq":59047993,"ctime":1785427648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260731\/59047993.shtml","title":"\u7eff\u5eb7\u751f\u5316\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002868","type":"notice"},{"seq":59047963,"ctime":1785427541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260731\/59047963.shtml","title":"\u7eff\u5eb7\u751f\u5316\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002868","type":"notice"},{"seq":678551144,"ctime":1785398421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678551144.shtml","title":"\u7eff\u5eb7\u751f\u5316\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6731.6\u4e07\u5143\uff0c\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"yidong"},{"seq":678379297,"ctime":1784784039,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260723\/678379297.shtml","title":"74\u5bb6\u95fd\u4f01\u62ab\u9732\u4e0a\u534a\u5e74\u4e1a\u7ee9\u9884\u544a\uff1a\u8d85\u4e94\u6210\u4f01\u4e1a\u9884\u559c\uff0c\u9f99\u5934\u4f01\u4e1a\u7b51\u7262\u76c8\u5229\u57fa\u672c\u76d8","source":"\u4e2d\u8bc1\u7f51","stocks":"002868","type":"news"},{"seq":58875997,"ctime":1784045242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58875997.shtml","title":"\u7eff\u5eb7\u751f\u5316\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002868","type":"notice"},{"seq":678098170,"ctime":1783671357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678098170.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u8dcc-0.41%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.76%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"yidong"},{"seq":677946119,"ctime":1783086560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677946119.shtml","title":"\u4eca\u591c\uff0c69\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":"002868","type":"news","yidong":"1"},{"seq":677937665,"ctime":1783071788,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677937665.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u6da89.01%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65708.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"yidong","yidong":"1"},{"seq":677937143,"ctime":1783070990,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677937143.shtml","title":"3\u59292\u677f\u7eff\u5eb7\u751f\u5316\uff1a\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u60c5\u51b5\u6b63\u5e38 \u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002868","type":"news","yidong":"1"},{"seq":677859546,"ctime":1782874403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677859546.shtml","title":"\u673a\u6784\u7ef4\u6301\u519c\u6797\u7267\u6e14\u884c\u4e1a\u201c\u540c\u6b65\u5927\u5e02\u201d\u8bc4\u7ea7\uff0c\u5929\u90a6\u98df\u54c1\u3001\u76ca\u751f\u80a1\u4efd\u3001\u7267\u539f\u80a1\u4efd\u96c6\u4f53\u53cd\u5f39","source":"\u8d22\u95fb","stocks":"002868","type":"news","yidong":"1"},{"seq":677859335,"ctime":1782873958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677859335.shtml","title":"\u517b\u6b96\u4e1a\u677f\u5757\u66b4\u529b\u53cd\u5f39","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"news","yidong":"1"},{"seq":677449185,"ctime":1781459445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677449185.shtml","title":"\u76f8\u5173\u98ce\u9669\u4e8b\u9879\u6e05\u9664 7\u5bb6\u516c\u53f8\u96c6\u4e2d\u201c\u6458\u5e3d\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002868","type":"news"},{"seq":677428483,"ctime":1781259298,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677428483.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u6da80.92%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.83%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"yidong"},{"seq":677251013,"ctime":1780647696,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677251013.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u8dcc-3.07%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.07%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"yidong"},{"seq":677079621,"ctime":1780042717,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677079621.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u8dcc-4.24%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.17%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"yidong"},{"seq":676955621,"ctime":1779709918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676955621.shtml","title":"\u201c\u5730\u5929\u677f\u201d\u3001\u8fde\u7eed\u6da8\u505c\uff01A\u80a1\uff0c\u201c\u6458\u5e3d\u201d\u884c\u60c5\u5347\u6e29","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u80e1\u534e\u96c4","stocks":"002868","type":"news"},{"seq":676901442,"ctime":1779437051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676901442.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u8dcc-4.18%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.64%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"yidong"},{"seq":676727553,"ctime":1778836254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676727553.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u8dcc-1.95%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.88%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"yidong"},{"seq":676660946,"ctime":1778662808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676660946.shtml","title":"\u7eff\u5eb7\u751f\u531605\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong","yidong":"1"},{"seq":676649963,"ctime":1778641019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676649963.shtml","title":"\u8d85\u767e\u4e07\u624b\u5c01\u5355\uff01603779\uff0c\u590d\u724c\u540e\u201c\u4e00\u5b57\u201d\u6da8\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u59dc\u5a1f","stocks":"002868","type":"news","yidong":"1"},{"seq":676648168,"ctime":1778636790,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676648168.shtml","title":"\u7eff\u5eb7\u751f\u5316\u590d\u724c\u6da8\u505c \u516c\u53f8\u80a1\u79685\u670813\u65e5\u8d77\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a\u53ca\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002868","type":"yidong","yidong":"1"},{"seq":676606179,"ctime":1778507298,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676606179.shtml","title":"3\u5bb6\u516c\u53f8\u5ba3\u5e03\u6458\u661f\u8131\u5e3d\uff0c\u660e\u65e5\u505c\u724c1\u5929\uff0c1.3\u4e07\u80a1\u6c11\u6cb8\u817e","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002868","type":"news"},{"seq":676605348,"ctime":1778504686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676605348.shtml","title":"*ST\u7eff\u5eb7\uff1a\u516c\u53f8\u80a1\u7968\u5c06\u4e8e5\u670813\u65e5\u8d77\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a\u53ca\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"news"},{"seq":676542945,"ctime":1778227721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676542945.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u8dcc-0.47%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.12%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"yidong"},{"seq":676260883,"ctime":1777020854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676260883.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u8dcc-3.02%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.73%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"yidong"},{"seq":676166536,"ctime":1776778614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676166536.shtml","title":"\u5e74\u62a5\u62ab\u9732\u8fdb\u5165\u5c3e\u58f0\u4e4b\u9645 \u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u5ba3\u5e03\u5ef6\u671f\u62ab\u9732","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":"002868","type":"news"}]

2026-10-22,20.30,20.30,19.53,19.6000,11016,21822800,1.03;2026-10-21,20.11,20.46,20.06,20.1400,10543,21358200,0.98;2026-10-20,19.68,20.47,19.68,20.1300,14326,28865600,1.33;2026-10-19,19.75,20.20,19.50,19.7200,15813,31206300,1.47;2026-10-16,20.40,20.91,20.01,20.1200,14158,28885300,1.32;2026-10-15,20.42,20.42,19.91,19.9100,13981,28069300,1.30;2026-10-14,21.20,21.22,20.50,20.5300,11360,23690500,1.06;2026-10-13,21.35,21.35,20.50,21.2200,14696,30729300,1.37;2026-10-12,21.98,21.98,21.30,21.3000,16170,34748900,1.51;2026-10-09,21.97,22.32,21.55,22.1000,19227,42020000,1.79;2026-10-08,22.31,22.90,22.09,22.1100,19321,43311800,1.80;2026-09-30,22.40,22.71,22.00,22.3000,19857,44455900,1.85;2026-09-29,22.09,22.45,22.00,22.0000,13436,29951300,1.25;2026-09-28,22.40,22.54,21.92,22.1900,16042,35630400,1.49;2026-09-24,22.71,23.00,22.38,22.4200,18441,41746900,1.72;2026-09-23,23.54,23.57,22.71,22.8800,22916,52700300,2.13;2026-09-22,23.45,23.63,23.05,23.5300,22541,52592200,2.10;2026-09-21,22.99,23.68,22.86,23.4500,25609,59671600,2.38;2026-09-18,22.82,23.09,22.72,23.0000,19743,45253800,1.84;2026-09-17,22.99,23.10,22.61,22.8200,16430,37466000,1.53;2026-09-16,22.58,23.12,22.38,22.7500,23249,52829000,2.16;2026-09-15,22.80,23.18,22.20,22.8000,35506,80770800,3.30;2026-09-14,23.30,23.91,22.60,22.8300,34102,78504400,3.17;2026-09-11,24.25,24.42,23.20,23.5000,42428,99805500,3.95;2026-09-10,25.19,25.34,24.27,24.5100,45688,112193100,4.25;2026-09-09,26.12,26.29,25.05,25.2800,74240,190203200,6.91;2026-09-08,25.69,27.58,24.70,26.4900,113538,298141800,10.57;2026-09-07,25.70,26.87,24.90,25.6900,116837,298884100,10.88;2026-09-04,23.50,25.83,23.10,25.8300,138935,346250900,12.93;2026-09-03,22.27,24.57,21.95,23.4800,80520,190905100,7.49;2026-09-02,23.27,23.48,22.08,22.3400,38266,86053600,3.56;2026-09-01,22.43,23.69,22.03,23.2700,39276,90135800,3.66;2026-08-31,21.95,22.30,21.60,22.2000,14362,31469700,1.34;2026-08-28,21.95,22.38,21.81,21.9100,16951,37499400,1.58;2026-08-27,21.94,21.99,21.70,21.9200,9886,21612800,0.92;2026-08-26,22.08,22.18,21.71,21.9500,12013,26341500,1.12;2026-08-25,21.50,22.15,21.39,22.0700,11290,24671300,1.05;2026-08-24,22.23,22.33,21.33,21.5700,12485,27131800,1.16;2026-08-21,22.38,22.38,21.70,22.0900,12338,27154200,1.15;2026-08-20,23.08,23.18,22.40,22.4000,15258,34702800,1.42;2026-08-19,23.20,23.75,22.62,22.6600,21893,50312000,2.04;2026-08-18,23.25,23.87,22.93,23.6800,21810,51189800,2.03;2026-08-17,23.08,23.40,22.71,23.1800,13875,32042500,1.29;2026-08-14,23.22,23.27,22.68,22.7300,11930,27375000,1.11;2026-08-13,23.79,24.12,23.14,23.2200,17820,42018100,1.66;2026-08-12,23.35,23.83,23.24,23.6700,11753,27752200,1.09;2026-08-11,23.35,23.73,22.85,23.3500,16243,38019100,1.51;2026-08-10,22.98,23.58,22.76,23.4900,17293,40285000,1.61;2026-08-07,23.03,23.12,22.62,22.9900,14916,34161000,1.39;2026-08-06,22.79,23.37,22.48,23.0200,20904,47766800,1.95;2026-08-05,22.63,22.91,22.38,22.7900,15486,35221000,1.44;2026-08-04,22.48,22.80,22.10,22.5200,15596,35108800,1.45;2026-08-03,21.48,22.20,21.35,22.1600,14041,30787100,1.31;2026-07-31,21.60,22.07,21.38,21.5000,19298,42051200,1.80;2026-07-30,22.35,22.65,21.29,21.3300,19554,42643000,1.83;2026-07-29,22.53,22.66,21.87,22.2000,14769,32803500,1.38;2026-07-28,23.19,23.60,22.47,22.5400,15190,34849600,1.42;2026-07-27,22.62,23.20,22.00,23.1500,15789,36000900,1.48;2026-07-24,22.45,22.70,22.03,22.4000,12668,28250900,1.18;2026-07-23,21.72,22.58,21.30,22.5800,21819,48206800,2.04;2026-07-22,21.95,22.55,21.38,21.5000,17726,38710300,1.66;2026-07-21,22.18,22.29,20.77,21.9400,21030,45547800,1.96;2026-07-20,22.88,23.32,21.92,22.1800,19661,44270200,1.84;2026-07-17,24.28,24.44,22.72,22.8900,21564,50472600,2.01;2026-07-16,23.99,24.60,23.65,24.2800,14646,35489600,1.37;2026-07-15,23.92,24.38,23.63,24.1500,16618,39988900,1.55;2026-07-14,23.48,23.92,23.13,23.8000,16396,38569200,1.53;2026-07-13,24.38,25.00,23.50,23.7600,23754,57069500,2.22;2026-07-10,23.43,25.44,23.15,24.3800,35787,87750400,3.34;2026-07-09,23.54,25.26,23.25,23.5500,28119,67316700,2.63;2026-07-08,25.51,25.51,23.71,23.7100,28044,67739200,2.62;2026-07-07,25.80,27.50,25.03,25.2700,31020,79994600,2.90;2026-07-06,26.28,27.25,25.07,26.2800,58885,155170100,5.50;2026-07-03,24.50,26.28,23.99,26.2800,16892,43336600,1.58;2026-07-02,24.40,25.03,23.83,23.8900,42467,103223100,3.97;2026-07-01,22.07,24.30,22.07,24.3000,33586,78142800,3.14;2026-06-30,23.75,24.08,21.81,22.0900,29775,67233900,2.78;2026-06-29,22.13,22.95,21.62,22.8100,32662,73135800,3.05;2026-06-26,23.10,23.12,22.43,22.4800,16880,38358100,1.58;2026-06-25,24.20,24.20,22.83,23.1000,25353,58990300,2.37;2026-06-24,24.73,25.34,24.22,24.2300,18404,45226800,1.72;2026-06-23,24.99,25.46,24.28,25.0500,30653,76316500,2.86;2026-06-22,24.83,24.83,23.50,24.5000,27668,66360600,2.58;2026-06-18,25.53,25.53,24.70,24.8300,17738,44453300,1.66;2026-06-17,26.42,26.59,25.48,25.5000,22127,57342300,2.07;2026-06-16,26.28,26.88,25.63,26.4000,21827,57534100,2.04;2026-06-15,26.44,27.65,25.86,26.2700,25704,68552100,2.40;2026-06-12,25.17,27.30,25.17,26.2900,25350,66682500,2.37;2026-06-11,25.11,25.76,24.95,25.1400,16016,40379800,1.50;2026-06-10,26.28,26.28,25.22,25.5000,16309,41539100,1.52;2026-06-09,26.80,26.92,25.70,26.0000,18910,49429900,1.77;2026-06-08,27.02,27.18,25.98,26.5200,20343,54140400,1.90;2026-06-05,27.00,27.60,26.41,27.2800,25236,68313700,2.36;2026-06-04,28.64,28.64,26.92,27.2000,26608,72941500,2.49;2026-06-03,28.92,28.92,27.50,28.1000,26844,75545400,2.51;2026-06-02,29.70,30.13,28.51,28.9000,26469,77752000,2.47;2026-06-01,28.75,31.32,28.38,29.4100,48699,147467000,4.55;2026-05-29,29.37,29.70,28.45,28.4700,27788,80007500,2.60;2026-05-28,31.00,31.00,29.00,29.5200,28845,85550700,2.69;2026-05-27,30.68,32.04,30.20,30.7100,28280,87501400,2.64;2026-05-26,34.00,34.00,30.29,31.0400,46762,145515200,4.37;2026-05-25,36.18,36.18,32.77,33.6500,44719,154035500,4.18;2026-05-22,36.67,36.95,36.38,36.4100,16425,60028800,1.53;2026-05-21,37.48,38.50,36.40,37.0000,25360,94557600,2.37;2026-05-20,37.24,37.50,36.22,37.1800,19539,71677700,1.83;2026-05-19,36.40,38.80,36.22,37.2500,24012,89326800,2.24;2026-05-18,36.00,36.68,35.02,36.3700,20634,73948800,1.93;2026-05-15,38.29,38.29,35.02,36.3400,38089,140625000,3.56;2026-05-14,44.47,44.62,37.98,38.6000,87006,359819400,8.13;2026-05-13,40.55,40.56,40.00,40.5600,14886,60339900,1.39;2026-05-11,37.94,37.94,36.67,36.8700,17708,65358500,1.65;2026-05-08,38.23,38.68,37.69,37.7300,15331,58328300,1.43;2026-05-07,38.60,38.97,38.25,38.4500,10782,41524700,1.01;2026-05-06,39.60,39.60,38.21,38.8000,11355,43903400,1.06;2026-04-30,38.31,39.20,38.07,38.8200,10135,39160500,0.95;2026-04-29,38.59,38.88,38.11,38.3400,10540,40495400,0.98;2026-04-28,38.36,39.00,38.08,38.5900,4694,18088400,0.44;2026-04-27,38.68,38.95,38.10,38.3600,5488,21118300,0.51;2026-04-24,39.00,39.00,37.50,38.7200,7378,28421200,0.69