[{"seq":680851714,"ctime":1792415059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261019\/680851714.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u5b9a\u589e\u7533\u8bf7\u83b7\u8bc1\u76d1\u4f1a\u540c\u610f\u6ce8\u518c\u6279\u590d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300478,"type":"news"},{"seq":680334588,"ctime":1790602316,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680334588.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u7b2c\u4e94\u5c4a\u8463\u4e8b\u4f1a\u7b2c\u4e8c\u5341\u4e5d\u6b21\u4f1a\u8bae\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"news"},{"seq":680171311,"ctime":1790066358,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680171311.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u63a7\u80a1\u80a1\u4e1c\u8d28\u62bc13.32%\u516c\u53f8\u80a1\u4efd","source":"\u8d22\u95fb","stocks":300478,"type":"news"},{"seq":680154739,"ctime":1790041758,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680154739.shtml","title":"\u676d\u5dde\u9ad8\u65b0\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u7533\u8bf7\u5ba1\u6838\u72b6\u6001\u53d8\u66f4\u4e3a\u63d0\u4ea4\u6ce8\u518c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300478,"type":"yidong"},{"seq":680064739,"ctime":1789722190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680064739.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u622a\u81f32026\u5e749\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a9993\u4eba","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300478,"type":"news"},{"seq":679780202,"ctime":1789025352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679780202.shtml","title":"\u676d\u5dde\u9ad8\u65b0\u5b9a\u589e\u4e0a\u4f1a\u83b7\u901a\u8fc7 \u5c06\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300478,"type":"yidong"},{"seq":679761025,"ctime":1788998569,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679761025.shtml","title":"9\u5bb6\u516c\u53f8\u62ab\u9732\u5b9a\u589e\u8fdb\u5c55","source":"\u8d22\u95fb","stocks":300478,"type":"yidong"},{"seq":679746003,"ctime":1788944574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679746003.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u63a7\u5236\u6743\u6536\u8d2d\u6301\u7eed\u7763\u5bfc\u671f\u5c4a\u6ee1 \u672a\u53d1\u73b0\u8fdd\u89c4\u60c5\u5f62","source":"\u8d22\u95fb","stocks":300478,"type":"news"},{"seq":679742010,"ctime":1788941516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679742010.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u7533\u8bf7\u83b7\u6df1\u4ea4\u6240\u5ba1\u6838\u901a\u8fc7","source":"\u8d22\u95fb","stocks":300478,"type":"news"},{"seq":59407021,"ctime":1787587648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59407021.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":59407083,"ctime":1787587541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59407083.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":679238071,"ctime":1787584784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679238071.shtml","title":"\u676d\u5dde\u9ad8\u65b02026\u5e74\u534a\u5e74\u62a5\uff1a\u73b0\u91d1\u6d41\u6539\u5584\u5e76\u62d3\u65b0\u4e1a\uff0c\u4e8f\u635f\u5e45\u5ea6\u6269\u5927","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300478,"type":"yidong"},{"seq":678836898,"ctime":1786365584,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260810\/678836898.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u622a\u81f32026\u5e747\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a9778\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"yidong"},{"seq":678697025,"ctime":1785926396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260805\/678697025.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u62df\u6295\u8d443000\u4e07\u5143\u8bbe\u7acb\u5168\u8d44\u5b50\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300478,"type":"yidong"},{"seq":678453731,"ctime":1785138278,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260727\/678453731.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u622a\u81f32026\u5e747\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a9367\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"news"},{"seq":677557298,"ctime":1781748523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677557298.shtml","title":"\u676d\u5dde\u9ad8\u65b0\u7b49\u6210\u7acb\u65b0\u516c\u53f8 \u542bAI\u53ca\u96c6\u6210\u7535\u8def\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300478,"type":"news"},{"seq":677556375,"ctime":1781747168,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677556375.shtml","title":"\u676d\u5dde\u9ad8\u65b0\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u7533\u8bf7\u83b7\u6df1\u4ea4\u6240\u53d7\u7406","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300478,"type":"news"},{"seq":677298846,"ctime":1780916070,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677298846.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u5411\u5de8\u878d\u4f1f\u4e1a\u53d1\u884cA\u80a1\u80a1\u7968\u5b9a\u4ef7\u57fa\u51c6\u65e5\u8c03\u6574\u4e3a\u53d1\u884c\u671f\u9996\u65e5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300478,"type":"yidong"},{"seq":677298845,"ctime":1780916066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677298845.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u4e0e\u5173\u8054\u65b9\u5171\u540c\u6295\u8d44\u8bbe\u7acb\u63a7\u80a1\u5b50\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300478,"type":"yidong"},{"seq":677223008,"ctime":1780566560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677223008.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u7b79\u5212\u6295\u8d44\u8bbe\u7acb\u6d89\u670d\u52a1\u5668\u7ec4\u88c5\u4e1a\u52a1\u5b50\u516c\u53f8","source":"\u8d22\u95fb","stocks":300478,"type":"news"},{"seq":676979639,"ctime":1779783007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676979639.shtml","title":"\u676d\u5dde\u9ad8\u65b0\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655789.12\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300478,"type":"yidong"},{"seq":58235487,"ctime":1779725138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260526\/58235487.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":58235481,"ctime":1779725138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260526\/58235481.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a2024\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":58235483,"ctime":1779725138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260526\/58235483.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":58235443,"ctime":1779725136,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260526\/58235443.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u5173\u4e8e\u516c\u53f82023\u5e74\u5e74\u5ea6\u62a5\u544a\u30012024\u5e74\u5e74\u5ea6\u62a5\u544a\u53ca2025\u5e74\u5e74\u5ea6\u62a5\u544a\u7684\u66f4\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":676960172,"ctime":1779722084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676960172.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u5e74\u62a5\"\u8865\u4e01\"\u8fde\u6253\u4e09\u5e74","source":"\u7f51\u6613\u8d22\u7ecf","author":"\u5176\u660e","stocks":300478,"type":"news"},{"seq":676959769,"ctime":1779718929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676959769.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff0c\u4e09\u4efd\u5e74\u62a5\u96c6\u4f53\u201c\u6253\u8865\u4e01\u201d","source":"\u6df1\u5733\u5546\u62a5","stocks":300478,"type":"news"},{"seq":676765319,"ctime":1779091202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676765319.shtml","title":"\u676d\u5dde\u9ad8\u65b005\u670818\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":300478,"type":"yidong"},{"seq":676690849,"ctime":1778745602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676690849.shtml","title":"\u676d\u5dde\u9ad8\u65b005\u670814\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":300478,"type":"yidong"},{"seq":676356570,"ctime":1777385207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676356570.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a4\u670828\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300478,"type":"news"},{"seq":57499665,"ctime":1776874052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57499665.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"}]

2026-10-20,30.54,31.96,30.54,31.2000,31224,97412400,2.46;2026-10-19,29.84,30.96,29.21,30.5200,33842,102141400,2.67;2026-10-16,29.98,30.51,29.50,30.1100,29806,89629800,2.35;2026-10-15,28.20,29.55,28.00,29.0000,25141,72211400,1.98;2026-10-14,29.80,30.15,29.23,29.3900,19970,59209300,1.58;2026-10-13,28.91,30.03,27.71,29.9300,31057,89267000,2.45;2026-10-12,30.50,30.74,28.93,29.0400,41591,122841200,3.28;2026-10-09,31.00,32.00,29.00,30.7900,61385,186024900,4.85;2026-10-08,31.32,34.39,30.72,32.3000,73130,239719100,5.77;2026-09-30,32.78,32.78,30.50,30.7000,44058,137633700,3.48;2026-09-29,33.67,34.00,31.86,32.4400,46277,151315400,3.65;2026-09-28,34.78,34.96,32.90,33.9600,41435,139563500,3.27;2026-09-24,36.26,36.51,34.69,34.7700,37709,133278400,2.98;2026-09-23,36.30,37.00,35.56,36.2600,36639,133384400,2.89;2026-09-22,35.90,36.40,35.79,36.3200,35684,128631700,2.82;2026-09-21,33.76,36.71,33.76,36.0800,55663,199586200,4.39;2026-09-18,34.39,35.20,33.50,33.7600,51729,177694800,4.08;2026-09-17,32.12,33.81,32.00,33.7200,61931,205107900,4.89;2026-09-16,32.10,33.00,31.58,32.3900,33681,109068400,2.66;2026-09-15,32.60,33.12,31.73,32.2100,28842,93616900,2.28;2026-09-14,32.24,33.10,31.50,32.2400,27319,88135600,2.16;2026-09-11,33.35,33.37,31.05,32.5500,52198,167512300,4.12;2026-09-10,32.05,34.20,32.04,33.5800,60142,202406800,4.75;2026-09-09,32.02,32.48,31.62,32.0500,26733,85663600,2.11;2026-09-08,31.94,32.40,31.24,32.0600,34243,108724700,2.70;2026-09-07,30.31,31.98,29.73,31.9300,37933,117402000,2.99;2026-09-04,31.20,31.21,29.40,29.7500,37183,111997200,2.94;2026-09-03,32.56,33.10,30.83,30.8800,58513,186861600,4.62;2026-09-02,31.12,32.68,29.63,32.3600,58348,182792800,4.61;2026-09-01,31.66,31.99,31.03,31.4800,29493,92801100,2.33;2026-08-31,29.46,31.77,28.88,31.4400,42029,129285400,3.32;2026-08-28,29.53,30.13,29.39,29.4300,18809,55872000,1.48;2026-08-27,28.88,29.93,28.80,29.7500,24006,70722800,1.90;2026-08-26,29.81,29.81,28.46,28.9200,20920,60677400,1.65;2026-08-25,27.97,29.58,27.83,29.2900,25169,72500700,1.99;2026-08-24,30.58,30.58,28.23,28.5400,32685,94321500,2.58;2026-08-21,29.84,30.41,28.56,30.1700,26334,77917700,2.08;2026-08-20,29.78,30.00,29.00,29.7000,20870,61592300,1.65;2026-08-19,30.32,30.98,29.00,29.2000,35117,103855800,2.77;2026-08-18,31.61,32.00,30.33,30.9800,33290,102627100,2.63;2026-08-17,30.15,31.30,29.40,31.2900,38112,116230500,3.01;2026-08-14,31.17,31.17,29.26,30.2500,38925,116533300,3.07;2026-08-13,29.94,31.13,29.88,29.9000,42284,128502300,3.34;2026-08-12,29.63,30.24,29.20,29.7300,30435,90634400,2.40;2026-08-11,30.26,30.71,29.35,29.6900,37393,112424300,2.95;2026-08-10,29.40,31.24,29.31,30.4700,45361,136436000,3.58;2026-08-07,28.30,29.60,28.20,29.4500,38986,113170500,3.08;2026-08-06,27.83,28.66,27.59,28.3100,35743,100607100,2.82;2026-08-05,26.52,28.28,26.00,27.9300,54536,148767000,4.31;2026-08-04,25.78,27.10,25.60,26.5200,64912,171950400,5.12;2026-08-03,23.88,25.32,23.17,25.2800,57137,139295400,4.51;2026-07-31,23.07,24.09,22.93,23.4000,61023,143246200,4.82;2026-07-30,23.83,24.06,21.93,22.2900,103994,235927100,8.21;2026-07-29,27.09,27.68,23.77,24.0700,94842,238049900,7.49;2026-07-28,29.17,30.43,27.00,27.1600,41564,118135700,3.28;2026-07-27,27.51,29.18,27.39,29.0800,35825,102159800,2.83;2026-07-24,27.70,27.78,26.75,27.4500,23135,63174400,1.83;2026-07-23,27.48,28.20,27.26,27.9800,22590,62587500,1.78;2026-07-22,28.19,28.90,27.02,27.4800,39024,108681400,3.08;2026-07-21,28.90,29.47,25.08,28.5700,62689,172623500,4.95;2026-07-20,29.09,31.83,28.30,28.6800,80400,242640400,6.35;2026-07-17,31.01,31.94,28.16,28.2200,57762,171150000,4.56;2026-07-16,32.54,32.99,31.18,31.3800,27042,86047200,2.13;2026-07-15,33.25,34.37,32.53,32.8600,25106,83578100,1.98;2026-07-14,31.79,33.33,31.30,33.2900,23283,75723900,1.84;2026-07-13,35.00,35.35,32.05,32.2700,38644,128929900,3.05;2026-07-10,36.26,37.54,35.00,35.0000,24706,89643300,1.95;2026-07-09,36.99,36.99,34.49,36.2500,30597,108671900,2.42;2026-07-08,37.39,37.51,36.18,36.5400,21676,79737500,1.71;2026-07-07,37.25,37.35,36.41,36.8100,19576,72172000,1.55;2026-07-06,39.29,39.65,36.60,37.1800,39469,148640100,3.12;2026-07-03,37.55,39.98,37.00,38.9200,37826,146438700,2.99;2026-07-02,38.23,39.09,37.18,37.5600,31777,121143400,2.51;2026-07-01,36.69,38.41,35.82,38.3000,39681,149395000,3.13;2026-06-30,36.70,37.10,35.50,36.6900,35461,128251600,2.80;2026-06-29,38.00,38.00,35.76,36.7000,35004,128541000,2.76;2026-06-26,38.60,38.71,37.53,37.9100,27668,105111400,2.18;2026-06-25,38.72,39.25,37.80,38.4200,35818,137867700,2.83;2026-06-24,38.94,40.41,38.60,38.7200,31450,123616800,2.48;2026-06-23,40.88,40.96,38.60,39.2900,43313,170554900,3.42;2026-06-22,39.96,40.65,38.38,40.3800,55800,221553600,4.41;2026-06-18,39.00,40.68,38.92,39.9600,48806,195105000,3.85;2026-06-17,37.45,39.43,37.45,38.9000,43538,168780300,3.44;2026-06-16,39.01,39.29,37.40,37.8200,47971,183156400,3.79;2026-06-15,38.53,40.88,37.58,38.8400,55328,215849400,4.37;2026-06-12,38.90,40.00,38.22,38.6000,32460,126330000,2.56;2026-06-11,39.99,40.00,37.88,38.6200,41443,160493800,3.27;2026-06-10,39.32,40.58,38.55,39.9900,55613,221404500,4.39;2026-06-09,41.00,41.00,38.78,39.4500,75861,298974000,5.99;2026-06-08,38.08,42.55,38.08,38.9800,75452,303272300,5.96;2026-06-05,42.88,43.99,39.83,40.4000,98022,404965400,7.74;2026-06-04,43.00,43.96,42.06,42.3400,43029,185097100,3.40;2026-06-03,42.99,44.95,42.52,43.2900,43626,190022800,3.44;2026-06-02,45.50,45.80,42.02,42.9700,66674,288351600,5.26;2026-06-01,43.16,45.78,42.78,44.8100,52167,231664400,4.12;2026-05-29,46.08,46.45,43.14,43.6000,51410,229253300,4.06;2026-05-28,43.30,45.10,42.67,45.0000,52261,232463200,4.13;2026-05-27,43.34,45.25,42.98,43.3000,67105,295087700,5.30;2026-05-26,42.06,43.26,41.62,43.2000,58306,248160700,4.60;2026-05-25,40.66,42.33,40.10,41.9600,68690,284814800,5.42;2026-05-22,38.03,40.88,38.00,40.2300,64095,255873700,5.06;2026-05-21,40.77,41.13,37.50,37.6700,87373,342157100,6.90;2026-05-20,43.27,43.27,38.68,40.7500,103036,412297600,8.13;2026-05-19,42.95,44.00,40.53,42.6800,85097,359294500,6.72;2026-05-18,39.54,43.55,39.48,42.9100,80989,340696400,6.39;2026-05-15,41.52,42.00,39.18,40.2800,93456,380497500,7.38;2026-05-14,39.89,42.00,39.70,41.2500,106514,437013100,8.41;2026-05-13,37.50,38.95,36.90,38.8500,72209,276304000,5.70;2026-05-12,35.62,38.26,34.40,37.6400,95463,347722600,7.54;2026-05-11,33.54,34.99,32.40,34.9100,110673,377237700,8.74;2026-05-08,31.31,32.90,31.00,32.5600,53076,171525400,4.19;2026-05-07,29.80,31.60,29.51,31.4000,53626,164359000,4.23;2026-05-06,30.13,30.13,29.65,29.7500,31064,92739500,2.45;2026-04-30,29.94,30.69,29.85,29.9100,22890,68966100,1.81;2026-04-29,29.74,30.20,29.36,29.8000,26243,78428700,2.07;2026-04-28,29.73,30.45,29.51,29.7400,27087,80851300,2.14;2026-04-27,29.50,30.06,29.30,29.7600,27936,82908100,2.21;2026-04-24,30.40,30.44,28.81,29.5100,51114,149939700,4.04;2026-04-23,31.11,31.41,29.80,30.3200,74658,225864900,5.89;2026-04-22,29.83,31.34,29.50,31.3400,67355,207797800,5.32