[{"seq":679302799,"ctime":1787729401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260826\/679302799.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc62026\u5e74\u534a\u5e74\u62a5\uff1a\u8425\u6536\u7a33\u6b65\u589e\u957f\uff0c\u6c47\u5151\u4e0e\u8d44\u4ea7\u51cf\u503c\u62d6\u7d2f\u5229\u6da6\u8868\u73b0","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002823","type":"news"},{"seq":59447177,"ctime":1787674048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260826\/59447177.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":59447191,"ctime":1787673941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260826\/59447191.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":679271423,"ctime":1787654743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679271423.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.05\u4ebf\u5143\uff0c\u540c\u6bd4\u4e0b\u964d7.46%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002823","type":"yidong"},{"seq":59306891,"ctime":1786982777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260818\/59306891.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u7ec8\u6b62\u5b9e\u65bd2025\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u66a8\u6ce8\u9500\u5df2\u83b7\u6388\u4f46\u5c1a\u672a\u884c\u6743\u7684\u80a1\u7968\u671f\u6743\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":59306901,"ctime":1786982777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260818\/59306901.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u5173\u4e8e\u7ec8\u6b62\u5b9e\u65bd2025\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u66a8\u6ce8\u9500\u5df2\u83b7\u6388\u4f46\u5c1a\u672a\u884c\u6743\u7684\u80a1\u7968\u671f\u6743\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":59306921,"ctime":1786982442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260818\/59306921.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u5317\u4eac\u5e02\u5929\u5143\uff08\u6df1\u5733\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6df1\u5733\u5e02\u51ef\u4e2d\u7cbe\u5bc6\u6280\u672f\u80a1\u4efd\u6709\u9650\u516c\u53f8\u7ec8\u6b62\u5b9e\u65bd2025\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u66a8\u6ce8\u9500\u76f8\u5173\u80a1\u7968\u671f\u6743\u7684\u6cd5\u5f8b\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":59306893,"ctime":1786982440,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260818\/59306893.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u5317\u4eac\u535a\u661f\u8bc1\u5238\u6295\u8d44\u987e\u95ee\u6709\u9650\u516c\u53f8\u5173\u4e8e\u6df1\u5733\u5e02\u51ef\u4e2d\u7cbe\u5bc6\u6280\u672f\u80a1\u4efd\u6709\u9650\u516c\u53f8\u7ec8\u6b62\u5b9e\u65bd2025\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u66a8\u6ce8\u9500\u80a1\u7968\u671f\u6743\u4e8b\u9879\u7684\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":678220820,"ctime":1784186598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678220820.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\u6210\u7acb\u79d1\u6280\u65b0\u516c\u53f8 \u542b\u6709\u8272\u91d1\u5c5e\u5408\u91d1\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002823","type":"yidong"},{"seq":678070672,"ctime":1783590312,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678070672.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\u5165\u9009\u5e7f\u4e1c\u77012026\u5e74\u5148\u8fdb\u7ea7\u667a\u80fd\u5de5\u5382\u540d\u5355","source":"\u51ef\u4e2d\u7cbe\u5bc6\u5b98\u7f51","stocks":"002823","type":"news"},{"seq":677984895,"ctime":1783339380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677984895.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u516c\u53f8\u901a\u4fe1\u53ca\u6d88\u8d39\u9886\u57df\u4ea7\u54c1\u4e3b\u8981\u4e3a\u591a\u5c42\u7edd\u7f18\u7ebf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002823","type":"yidong"},{"seq":677981804,"ctime":1783333901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677981804.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u622a\u81f32026\u5e746\u670830\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a32224\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002823","type":"yidong"},{"seq":677981674,"ctime":1783333899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677981674.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u516c\u53f8\u5c06\u7d27\u6293\u65b0\u80fd\u6e90\u4e1a\u52a1\u6c7d\u8f66\u9ad8\u538b\u5316\u667a\u80fd\u5316\u9a71\u52a8\u6838\u5fc3\u96f6\u7ec4\u4ef6\u589e\u957f\u673a\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002823","type":"yidong"},{"seq":677968439,"ctime":1783308727,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677968439.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u516c\u53f8\u638c\u63e1\u9ad8\u5bfc\u7535\u6750\u6599\u5236\u5907\u6280\u672f","source":"\u8d22\u95fb","stocks":"002823","type":"yidong"},{"seq":677961077,"ctime":1783299928,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677961077.shtml","title":"\u516c\u53f8\u65b0\u80fd\u6e90\u4e1a\u52a1\u7684\u4e3b\u8981\u5ba2\u6237\u6709\u54ea\u4e9b\u516c\u53f8\uff1f\u51ef\u4e2d\u7cbe\u5bc6\u56de\u590d","source":"\u8d22\u95fb","stocks":"002823","type":"yidong"},{"seq":677457868,"ctime":1781490655,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677457868.shtml","title":"\u9502\u7535Q2\u4e1a\u7ee9\u4eae\u773c\u4f30\u503c\u4f4e\u4f4d\uff0c\u65fa\u5b63\u884c\u60c5\u53ef\u671f","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":"002823","type":"news"},{"seq":677151610,"ctime":1780386716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677151610.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc606\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002823","type":"yidong"},{"seq":676900146,"ctime":1779436336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676900146.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc605\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002823","type":"yidong"},{"seq":676714005,"ctime":1778811698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676714005.shtml","title":"\u7535\u673a\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u79d1\u529b\u5c14\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002823","type":"yidong"},{"seq":57674073,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57674073.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":676308656,"ctime":1777280612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676308656.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u51c0\u5229\u6da65228.42\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f6.59%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002823","type":"yidong"},{"seq":676035407,"ctime":1776315906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676035407.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc62025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da62.34\u4ebf\u5143\u589e37.32%\uff0c\u5883\u5185\u6536\u5165\u9996\u8d85\u4e94\u6210\uff0c\u6bdb\u5229\u7387\u63d0\u53473.19\u4e2a\u767e\u5206\u70b9","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002823","type":"news"},{"seq":57336393,"ctime":1776269246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260416\/57336393.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":57336431,"ctime":1776269138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260416\/57336431.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":676014760,"ctime":1776251352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676014760.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u63a7\u80a1\u80a1\u4e1c\u5434\u745b\u62df\u5411\u5efa\u4fe1\u4fe1\u6258\u8f6c\u8ba92%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002823","type":"yidong"},{"seq":676014756,"ctime":1776251337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676014756.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f37.32% \u62df\u5411\u5168\u4f53\u80a1\u4e1c\u6bcf10\u80a1\u6d3e\u53d1\u73b0\u91d1\u7ea2\u52292.44\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002823","type":"yidong"},{"seq":675993550,"ctime":1776212006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/675993550.shtml","title":"\u9020\u7535\u7f51\uff1fAI\u6570\u636e\u4e2d\u5fc3\u7b49\u4e0d\u53ca\u4e86\uff01\u71c3\u6599\u7535\u6c60\u6216\u6210\u65b0\u98ce\u53e3","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002823","type":"news"},{"seq":675589165,"ctime":1774592669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675589165.shtml","title":"\u56fd\u6d77\u8bc1\u5238\uff1aSOFC\u7ecf\u6d4e\u6027\u62d0\u70b9\u5df2\u5728\u89c6\u91ce\u4e4b\u5185 \u94aa\u7a33\u5b9a\u6c27\u5316\u9506+\u9ad8\u94ec\u65b9\u6848\u662f\u672a\u6765\u4e3b\u6d41","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002823","type":"news"},{"seq":675270554,"ctime":1773372184,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675270554.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\u6cf0\u56fd\u5236\u9020\u57fa\u5730\u6b63\u5f0f\u52a8\u5de5\u2014\u2014\u5168\u7403\u5316\u6218\u7565\u5e03\u5c40\u518d\u542f\u65b0\u7a0b","source":"\u51ef\u4e2d\u7cbe\u5bc6\u5b98\u7f51","stocks":"002823","type":"yidong"}]

2026-09-21,12.73,13.00,12.71,12.9700,37400,48225400,1.68;2026-09-18,12.64,12.78,12.57,12.7500,28307,35977200,1.27;2026-09-17,12.52,12.66,12.37,12.5200,23623,29541000,1.06;2026-09-16,12.48,12.66,12.42,12.5800,25483,31996300,1.14;2026-09-15,12.70,12.74,12.51,12.5200,21926,27619900,0.98;2026-09-14,12.46,12.78,12.41,12.7500,32654,41425300,1.46;2026-09-11,12.64,12.69,12.31,12.4900,39040,48713000,1.75;2026-09-10,12.91,12.92,12.70,12.7200,27565,35161700,1.24;2026-09-09,13.08,13.21,13.01,13.1000,26360,34523400,1.18;2026-09-08,13.18,13.21,13.01,13.1400,33968,44509800,1.52;2026-09-07,13.13,13.23,13.06,13.1800,23647,31142600,1.06;2026-09-04,13.43,13.48,13.04,13.0900,43730,57923500,1.96;2026-09-03,13.28,13.49,13.22,13.3400,42123,56262800,1.89;2026-09-02,13.06,13.25,12.91,13.2200,36519,47920600,1.64;2026-09-01,13.16,13.20,13.07,13.1600,40191,52824200,1.80;2026-08-31,12.90,13.17,12.88,13.1600,32069,41951800,1.44;2026-08-28,13.09,13.13,12.98,13.0400,33587,43826800,1.51;2026-08-27,12.91,13.23,12.87,13.0900,52528,68821300,2.36;2026-08-26,13.13,13.15,12.87,12.9600,37415,48605500,1.68;2026-08-25,12.72,13.12,12.60,13.0800,46893,60620100,2.10;2026-08-24,12.72,12.87,12.56,12.7200,33075,41945200,1.48;2026-08-21,12.59,12.83,12.50,12.7800,33859,42973300,1.52;2026-08-20,12.74,12.87,12.61,12.7600,40941,52249900,1.84;2026-08-19,13.40,13.43,12.61,12.6500,91584,118198600,4.11;2026-08-18,13.66,13.70,13.42,13.5800,59094,79906800,2.65;2026-08-17,13.71,13.71,13.38,13.6600,76946,104133300,3.45;2026-08-14,14.05,14.10,13.44,13.7200,138530,189610700,6.33;2026-08-13,13.63,14.57,13.44,14.2900,178321,250623500,8.15;2026-08-12,13.30,13.59,13.26,13.5700,47473,64143300,2.17;2026-08-11,13.34,13.46,13.15,13.3700,41183,54903700,1.88;2026-08-10,13.32,13.39,13.08,13.3900,47554,63080400,2.17;2026-08-07,13.32,13.37,13.11,13.3600,46084,61121100,2.11;2026-08-06,13.35,13.41,13.15,13.3200,44463,59074500,2.03;2026-08-05,13.24,13.45,13.23,13.3500,48540,64703000,2.22;2026-08-04,13.49,13.50,13.22,13.2400,60368,80405600,2.76;2026-08-03,12.91,13.31,12.90,13.2900,46946,61826900,2.14;2026-07-31,12.79,13.03,12.66,12.9000,50384,64913000,2.30;2026-07-30,12.78,12.94,12.42,12.5600,53913,68375300,2.46;2026-07-29,12.49,12.81,12.44,12.7600,48175,60818800,2.20;2026-07-28,12.32,12.66,12.20,12.5000,37475,46871700,1.71;2026-07-27,11.97,12.49,11.86,12.4500,56021,69008400,2.56;2026-07-24,11.96,12.06,11.82,11.9000,38653,46144500,1.77;2026-07-23,11.99,12.15,11.83,12.1500,58103,69616300,2.65;2026-07-22,12.10,12.30,11.84,11.9000,50352,60435000,2.30;2026-07-21,12.05,12.31,11.46,12.2300,83159,99181900,3.80;2026-07-20,12.63,12.90,11.88,12.0700,80144,99267500,3.66;2026-07-17,13.38,13.68,12.61,12.7100,71946,93957800,3.29;2026-07-16,13.09,13.44,12.99,13.3000,41317,54765600,1.89;2026-07-15,13.21,13.46,13.05,13.1800,39740,52576400,1.82;2026-07-14,12.86,13.26,12.81,13.2600,57732,75188500,2.64;2026-07-13,13.60,13.69,12.90,12.9200,63278,83303100,2.89;2026-07-10,13.72,14.13,13.62,13.7800,62928,87575400,2.87;2026-07-09,13.74,13.93,13.12,13.7400,76677,103669500,3.50;2026-07-08,14.50,14.50,13.77,13.8000,64850,90541700,2.96;2026-07-07,15.05,15.30,14.40,14.4300,77861,114485900,3.56;2026-07-06,15.50,15.51,14.91,15.0600,89319,135356900,4.08;2026-07-03,14.78,15.87,14.76,15.4100,147275,226531700,6.73;2026-07-02,14.29,15.32,14.29,14.7000,112794,168259400,5.15;2026-07-01,14.24,14.75,14.20,14.5000,97140,140551000,4.44;2026-06-30,13.76,14.45,13.71,14.2400,97015,137472300,4.43;2026-06-29,14.30,14.36,13.55,13.8100,94071,130299700,4.30;2026-06-26,14.87,14.95,14.26,14.3000,85057,123164800,3.89;2026-06-25,15.40,15.43,14.75,14.9600,113677,169981900,5.19;2026-06-24,15.71,15.88,15.30,15.4300,104518,161814200,4.77;2026-06-23,15.89,16.20,15.55,15.9200,99592,158604600,4.55;2026-06-22,16.80,16.81,15.35,15.9900,195423,310172500,8.93;2026-06-18,17.04,17.18,16.66,16.8100,118568,199726100,5.42;2026-06-17,17.34,17.65,16.95,17.1500,165929,286676500,7.58;2026-06-16,17.53,17.66,17.20,17.3500,120859,209869600,5.52;2026-06-15,16.70,17.75,16.70,17.4500,156412,269614100,7.15;2026-06-12,17.39,17.62,16.51,16.6200,200454,339577700,9.16;2026-06-11,18.05,18.35,17.05,17.2800,236733,415475500,10.82;2026-06-10,17.73,19.28,17.65,18.5600,266032,487908400,12.15;2026-06-09,18.51,18.69,17.36,17.6300,263376,467537400,12.03;2026-06-08,19.00,19.68,18.19,18.3100,258633,488051100,11.82;2026-06-05,20.30,21.35,19.60,20.0000,332921,675214000,15.21;2026-06-04,19.48,20.88,19.04,20.8500,361344,726381400,16.51;2026-06-03,18.50,20.03,18.49,19.6700,394034,766015100,18.00;2026-06-02,18.00,19.00,17.72,18.9900,349594,645120000,15.97;2026-06-01,18.21,18.46,17.93,18.0300,199767,362687300,9.13;2026-05-29,17.65,18.78,17.62,18.2000,294007,536089300,13.43;2026-05-28,17.28,17.95,17.22,17.6800,188699,334191700,8.62;2026-05-27,18.20,18.20,17.31,17.4300,202244,355861000,9.24;2026-05-26,18.49,18.94,17.95,18.2000,261201,477010500,11.93;2026-05-25,18.19,19.33,17.82,18.6000,413924,767795700,18.91;2026-05-22,16.23,17.69,15.94,17.6900,213673,365660600,9.76;2026-05-21,16.35,16.67,16.03,16.0800,84014,137946700,3.84;2026-05-20,16.50,16.57,16.21,16.3100,47726,77892400,2.18;2026-05-19,16.65,16.76,16.31,16.5800,62074,102640200,2.84;2026-05-18,16.42,16.53,16.15,16.5200,58195,95349500,2.66;2026-05-15,16.46,16.96,16.27,16.7100,88195,147178100,4.03;2026-05-14,16.85,16.88,16.35,16.3600,58416,96896100,2.67;2026-05-13,16.54,16.98,16.43,16.8600,67194,112761400,3.07;2026-05-12,16.78,16.95,16.55,16.5600,73343,122592000,3.35;2026-05-11,17.10,17.10,16.72,16.7800,87370,146923400,3.99;2026-05-08,16.84,17.07,16.70,17.0700,91252,154477600,4.17;2026-05-07,16.24,17.13,16.22,16.8700,148880,249506300,6.80;2026-05-06,16.24,16.32,16.15,16.2400,72295,117165700,3.30;2026-04-30,16.15,16.38,16.05,16.2400,55898,90639900,2.55;2026-04-29,15.70,16.32,15.56,16.1800,91194,146078800,4.17;2026-04-28,15.70,16.16,15.35,15.7900,95893,151308100,4.38;2026-04-27,15.97,16.10,15.52,15.6900,61907,97169000,2.83;2026-04-24,15.72,16.10,15.61,15.9700,73471,117026000,3.36;2026-04-23,15.86,16.16,15.76,15.8200,45640,72767100,2.09;2026-04-22,15.88,15.96,15.81,15.9000,36016,57247700,1.65;2026-04-21,15.90,15.92,15.77,15.8800,35132,55664300,1.60;2026-04-20,15.85,16.03,15.77,15.9300,41590,66119300,1.90;2026-04-17,15.78,15.95,15.71,15.9000,42723,67738900,1.95;2026-04-16,15.93,15.96,15.63,15.8300,71489,112457100,3.27;2026-04-15,15.96,16.25,15.76,15.8700,77136,123485300,3.52;2026-04-14,15.97,15.98,15.61,15.7900,41165,64882000,1.88;2026-04-13,15.52,15.88,15.46,15.7600,53823,84658900,2.46;2026-04-10,15.33,15.74,15.32,15.5900,52194,81394800,2.38;2026-04-09,15.19,15.38,15.03,15.2400,47248,72117900,2.16;2026-04-08,14.81,15.19,14.80,15.1800,50462,75994100,2.31;2026-04-07,14.39,14.59,14.35,14.5400,33995,49256900,1.55;2026-04-03,14.69,14.74,14.28,14.2900,29552,42578800,1.35;2026-04-02,14.95,14.95,14.52,14.6200,32313,47507500,1.48;2026-04-01,14.98,15.02,14.80,14.9400,41286,61468700,1.89;2026-03-31,14.81,14.99,14.62,14.6200,42267,62524700,1.93;2026-03-30,14.80,14.85,14.54,14.7800,33528,49303400,1.53;2026-03-27,14.51,14.93,14.51,14.8500,32328,47724600,1.48;2026-03-26,14.88,15.13,14.67,14.7500,36889,54833800,1.69;2026-03-25,14.82,15.02,14.80,14.9100,42355,63113800,1.93;2026-03-24,14.79,14.84,14.37,14.7500,50270,73307400,2.30;2026-03-23,15.09,15.13,14.31,14.3900,77133,113321900,3.52