[{"seq":680603396,"ctime":1791804716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261012\/680603396.shtml","title":"\u4e0a\u6d77\u4e9a\u8679\uff1a\u5173\u4e8e\u804c\u5de5\u4ee3\u8868\u8463\u4e8b\u8f9e\u804c\u7684\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603159,"type":"news"},{"seq":680065186,"ctime":1789722431,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680065186.shtml","title":"\u5e74\u5185\u4e24\u5ea6\u7b79\u5212\u6613\u4e3b\uff0c\u4e8f\u635f\u4e1a\u7ee9\u538b\u9876\uff1a\u4e0a\u6d77\u4e9a\u8679\u7b49\u6765\u201c\u5243\u987b\u5200\u5927\u738b\u201d","source":"\u534e\u590f\u65f6\u62a5","stocks":603159,"type":"news"},{"seq":680048372,"ctime":1789700190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680048372.shtml","title":"\u6d77\u5357\u5b81\u751f\u5957\u73b0\u5927\u8d5a35%\uff0c\u56fd\u4ea7\u201c\u5243\u987b\u5200\u4e4b\u738b\u201d12\u4ebf\u5165\u4e3b\u4e0a\u6d77\u4e9a\u8679\uff0c\u5e76\u8d2d\u8d37\u6b3e\u53ef\u8986\u76d6\u4e03\u6210\u4ea4\u6613\u989d","source":"\u8bc1\u5238\u5bfc\u62a5","author":"\u8bf7","stocks":603159,"type":"news"},{"seq":680030826,"ctime":1789655300,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680030826.shtml","title":"9 \u4ebf\u5143\u63a5\u76d8\u4e8f\u635f\u4f01\u4e1a\u4e0a\u6d77\u4e9a\u8679\uff0c\u201c\u5243\u987b\u5200\u4e4b\u738b\u201d\u674e\u4e10\u817e\u9996\u6b21\u5165\u4e3bA\u80a1\uff0c\u65e0\u4e1a\u52a1\u534f\u540c\u5e76\u8d2d\u6697\u85cf\u7384\u673a","source":"\u65f6\u4ee3\u5468\u62a5","stocks":603159,"type":"news"},{"seq":680016890,"ctime":1789635253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680016890.shtml","title":"\u63a7\u5236\u6743\u53d8\u66f4\u590d\u724c\u80a1\u51b0\u706b\u4e24\u91cd\u5929\uff1a301390\uff0c\u201c20CM\u201d\u6da8\u505c\uff01603159\uff0c\u5de8\u9707\u6536\u7eff","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u59dc\u5a1f","stocks":603159,"type":"news"},{"seq":680006415,"ctime":1789619800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680006415.shtml","title":"\u7f55\u89c1\uff01603159\uff0c\u201c\u5929\u5730\u677f\u201d\u540e\u76f4\u7ebf\u62c9\u5347\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u80e1\u534e\u96c4","stocks":603159,"type":"news"},{"seq":680004805,"ctime":1789617506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680004805.shtml","title":"\u7f55\u89c1\uff0c\u6da8\u505c \u2192 \u8dcc\u505c \u2192 \u6da8\u505c\uff0c603159\uff01A\u80a1\u201c\u51c0\u58f3\u80a1\u201d\u63ed\u79d8\uff0c11\u80a1\u4e0a\u699c\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":603159,"type":"news"},{"seq":680002832,"ctime":1789614790,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680002832.shtml","title":"\u4e24\u5bb6A\u80a1\u516c\u53f8\u590d\u724c\uff0c\u4e00\u4e2a\u79d2\u6da8\u505c\uff0c\u4e00\u4e2a\u5929\u5730\u677f","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":603159,"type":"news"},{"seq":680002735,"ctime":1789614653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680002735.shtml","title":"\u590d\u724c\u540e\u7ade\u4ef7\u4e00\u5b57\u6da8\u505c\uff0c\u5f00\u76d8\u76f4\u7ebf\u4e0b\u632b\uff01603159\uff1a\u5b9e\u63a7\u4eba\u62df\u53d8\u66f4\u4e3a\u98de\u79d1\u7535\u5668\u521b\u59cb\u4eba\u674e\u4e10\u817e","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603159,"type":"news"},{"seq":679999199,"ctime":1789610528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/679999199.shtml","title":"\u6253\u5f00\u6da8\u505c\u677f\uff0c\u4e0a\u6d77\u4e9a\u8679\u65e9\u76d8\u8df3\u6c34\u7ffb\u7eff","source":"\u5317\u4eac\u5546\u62a5","stocks":603159,"type":"news"},{"seq":679992618,"ctime":1789606304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/679992618.shtml","title":"9\u670817\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603159,"type":"yidong"},{"seq":679985750,"ctime":1789582309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/679985750.shtml","title":"\u4e0a\u6d77\u4e9a\u8679\u4e8c\u5ea6\u7b79\u5212\u6613\u4e3b \u674e\u4e10\u817e\u5c06\u6210\u5b9e\u63a7\u4eba","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603159,"type":"news"},{"seq":679985670,"ctime":1789580919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/679985670.shtml","title":"\u4e0a\u6d77\u4e9a\u8679\u65b0\u4e3b\u63ed\u5f00\u9762\u7eb1 \u98de\u79d1\u7535\u5668\u63a7\u80a1\u80a1\u4e1c\u62df9\u4ebf\u5143\u63a5\u76d8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603159,"type":"news"},{"seq":679750129,"ctime":1788951891,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679750129.shtml","title":"603159\uff0c\u7b79\u5212\u91cd\u5927\u4e8b\u9879\uff01\u660e\u5929\u505c\u724c","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u53f6\u73b2\u73cd","stocks":603159,"type":"news"},{"seq":679747798,"ctime":1788946943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679747798.shtml","title":"\u53c8\u6709\u4e24\u5bb6A\u80a1\u516c\u53f8\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4\uff0c\u80a1\u7968\u660e\u8d77\u505c\u724c","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":603159,"type":"news"},{"seq":679746513,"ctime":1788945078,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679746513.shtml","title":"\u4e0a\u6d77\u4e9a\u8679\uff1a\u63a7\u80a1\u80a1\u4e1c\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4\uff0c2026\u5e749\u670810\u65e5\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603159,"type":"news"},{"seq":679397196,"ctime":1787908643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679397196.shtml","title":"\u4e0a\u6d77\u4e9a\u8679\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f379.37\u4e07\u5143\uff0c2025\u5e74\u540c\u671f\u4e8f\u635f180.59\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603159,"type":"yidong"},{"seq":58864131,"ctime":1783958843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58864131.shtml","title":"\u4e0a\u6d77\u4e9a\u8679\uff1a\u4e0a\u6d77\u4e9a\u8679\u6a21\u5177\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603159,"type":"notice"},{"seq":678136623,"ctime":1783932227,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678136623.shtml","title":"\u4e0a\u6d77\u4e9a\u8679\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f350\u4e07\u5143\u5230420\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603159,"type":"yidong"},{"seq":677759922,"ctime":1782487480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677759922.shtml","title":"\u6d77\u5357\u5927\u80a1\u4e1c\u201c\u6613\u4e3b\u201d\u8ba1\u5212\u544a\u5439 \u4e0a\u6d77\u4e9a\u8679\u8fde\u5403\u56db\u4e2a\u8dcc\u505c","source":"\u8bc1\u5238\u5bfc\u62a5","author":"\u8bf7","stocks":603159,"type":"news"},{"seq":677758204,"ctime":1782481023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677758204.shtml","title":"\u63a7\u5236\u6743\u53d8\u66f4\u4e00\u5468\u5373\u544a\u5439\uff0c\u4e0a\u6d77\u4e9a\u8679\u590d\u724c\u8fde\u7eed\u66b4\u8dcc\uff0c\u7ecf\u8425\u56f0\u5c40\u518d\u6210\u5e02\u573a\u7126\u70b9","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603159,"type":"news"},{"seq":677724685,"ctime":1782399801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677724685.shtml","title":"\u4eca\u591c\uff0c40\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":603159,"type":"news"},{"seq":677673556,"ctime":1782273781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260624\/677673556.shtml","title":"\u6613\u4e3b\u201c\u4e00\u5468\u6e38\u201d\u68a6\u788e\uff0c\u4e0a\u6d77\u4e9a\u8679\u590d\u724c\u8fde\u7eed\u4e24\u65e5\u8dcc\u505c\uff0c\u5e02\u503c\u8dcc\u783430\u4ebf\u5143","source":"\u8d22\u95fb","stocks":603159,"type":"news"},{"seq":677638472,"ctime":1782181245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677638472.shtml","title":"\u63a7\u5236\u6743\u53d8\u66f4\u201c\u95ea\u7535\u201d\u7ec8\u6b62\uff0c\u4e0a\u6d77\u4e9a\u8679\u5f00\u76d8\u8dcc\u505c","source":"\u5317\u4eac\u5546\u62a5","stocks":603159,"type":"news"},{"seq":677636258,"ctime":1782177834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677636258.shtml","title":"6\u670823\u65e59\u80a1\u590d\u724c \u542b\u957f\u76c8\u901a\u3001\u4e0a\u6d77\u4e9a\u8679\u7b49","source":"\u8d22\u95fb","stocks":603159,"type":"news"},{"seq":677631776,"ctime":1782173662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677631776.shtml","title":"A\u80a1\u591a\u516c\u53f8\u516c\u544a\u53d1\u5e03\uff1a\u4e1a\u7ee9\u6295\u8d44\u5e76\u73b0","source":"\u8d22\u95fb","stocks":603159,"type":"news"},{"seq":676948193,"ctime":1779697309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676948193.shtml","title":"\u4e0a\u6d77\u4e9a\u8679\uff1a\u6301\u80a15%\u4ee5\u4e0a\u80a1\u4e1c\u8c22\u4e9a\u660e\u51cf\u6301\u8ba1\u5212\u671f\u6ee1\u672a\u5b9e\u65bd\u51cf\u6301","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603159,"type":"yidong"},{"seq":676603190,"ctime":1778501098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676603190.shtml","title":"\u4e0a\u6d77\u4e9a\u8679\uff1a5\u670811\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603159,"type":"news"},{"seq":57864727,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57864727.shtml","title":"\u4e0a\u6d77\u4e9a\u8679\uff1a\u4e0a\u6d77\u4e9a\u8679\u6a21\u5177\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603159,"type":"notice"},{"seq":676297801,"ctime":1777262194,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676297801.shtml","title":"\u6df1\u8015\u4e3b\u4e1a\u5f00\u62d3\u5e02\u573a \u4e0a\u6d77\u4e9a\u86792025\u5e74\u8425\u65364.18\u4ebf\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603159,"type":"yidong"},{"seq":676269871,"ctime":1777034494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676269871.shtml","title":"\u4e0a\u6d77\u4e9a\u8679\uff1a\u516c\u53f82025\u5e74\u5ea6\u5b9e\u73b0\u8425\u4e1a\u6536\u5165\u4e3a417784163.88\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603159,"type":"yidong"},{"seq":676266789,"ctime":1777028730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676266789.shtml","title":"\u4e0a\u6d77\u4e9a\u8679\uff1a2025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f521.56\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603159,"type":"yidong"}]

2026-10-19,21.27,21.35,20.50,21.0000,28361,59350800,2.03;2026-10-16,20.99,21.44,20.56,21.2000,35870,75469300,2.56;2026-10-15,21.00,21.10,19.89,20.7500,34257,71057900,2.45;2026-10-14,21.44,21.67,21.23,21.2800,17533,37535600,1.25;2026-10-13,21.29,21.80,20.81,21.5500,31477,67074500,2.25;2026-10-12,21.98,21.99,21.24,21.4300,34517,74455200,2.47;2026-10-09,22.12,22.43,21.53,21.8800,39064,85867400,2.79;2026-10-08,22.38,22.57,21.95,22.2700,29032,64383900,2.07;2026-09-30,23.15,23.27,22.30,22.3800,24554,55445600,1.75;2026-09-29,22.14,23.05,21.95,22.9200,37583,84961900,2.68;2026-09-28,22.94,22.98,21.95,22.1000,40089,89680800,2.86;2026-09-24,23.22,23.80,22.71,23.0300,42296,98326200,3.02;2026-09-23,22.82,23.70,22.60,23.4400,65478,152439200,4.68;2026-09-22,22.50,22.78,22.25,22.5800,54886,123526000,3.92;2026-09-21,22.39,23.80,22.39,22.5900,100954,231344100,7.21;2026-09-18,22.11,23.10,22.11,22.3900,104680,235689200,7.48;2026-09-17,26.11,26.11,21.37,22.9500,171900,409638600,12.28;2026-09-09,23.83,23.90,23.02,23.7400,24810,58268800,1.77;2026-09-08,22.42,24.03,22.14,23.7800,38751,89542800,2.77;2026-09-07,22.60,22.60,21.96,22.4200,22354,49780000,1.60;2026-09-04,22.22,22.88,22.18,22.3100,24462,55024400,1.75;2026-09-03,22.75,23.38,22.18,22.2200,24852,56030400,1.78;2026-09-02,23.01,23.44,22.40,22.8000,24392,55867300,1.74;2026-09-01,24.68,24.68,22.94,23.2000,42451,99164300,3.03;2026-08-31,24.25,24.44,22.82,24.4000,58392,138252100,4.17;2026-08-28,22.79,24.69,22.65,24.5400,78544,186789000,5.61;2026-08-27,22.41,22.72,22.12,22.6700,33062,74155200,2.36;2026-08-26,22.32,22.88,22.32,22.5000,21245,48124400,1.52;2026-08-25,21.75,22.46,21.22,22.2300,20829,45788900,1.49;2026-08-24,21.81,22.38,21.72,21.9900,23853,52442800,1.70;2026-08-21,21.04,22.18,20.73,21.8000,31959,69264700,2.28;2026-08-20,20.77,21.78,20.50,21.1900,30471,64979000,2.18;2026-08-19,21.30,21.45,20.04,20.6900,28107,57910200,2.01;2026-08-18,21.27,21.58,21.15,21.4500,16704,35598500,1.19;2026-08-17,21.03,21.41,20.72,21.3600,25187,53209700,1.80;2026-08-14,20.60,21.59,20.41,21.0400,36785,77652800,2.63;2026-08-13,20.24,20.85,20.03,20.4000,21734,44506600,1.55;2026-08-12,20.50,20.67,19.83,20.4000,27477,55578200,1.96;2026-08-11,21.08,21.50,20.47,20.4700,38187,79447100,2.73;2026-08-10,20.50,21.48,20.40,21.0400,37807,78869900,2.70;2026-08-07,19.12,20.66,18.36,20.5400,45021,88540500,3.22;2026-08-06,18.47,19.16,18.23,19.1500,29581,55650400,2.11;2026-08-05,18.45,18.90,18.41,18.5800,19917,37249600,1.42;2026-08-04,18.15,18.50,18.00,18.5000,14639,26791900,1.05;2026-08-03,17.79,18.00,17.32,17.9800,18716,33015000,1.34;2026-07-31,17.73,18.21,17.57,17.6600,24016,42867200,1.72;2026-07-30,18.14,18.75,17.28,17.3300,26599,46996900,1.90;2026-07-29,18.35,18.48,17.76,18.3500,23907,43273500,1.71;2026-07-28,18.34,18.97,18.03,18.3600,19588,36455600,1.40;2026-07-27,17.66,18.42,17.54,18.3500,24540,44353200,1.75;2026-07-24,17.67,18.14,17.66,17.6600,23519,41986300,1.68;2026-07-23,17.47,18.06,17.47,17.8800,30846,55062500,2.20;2026-07-22,17.89,18.33,17.35,17.5900,50553,89926600,3.61;2026-07-21,20.25,20.30,17.80,18.2200,84191,156810200,6.01;2026-07-20,18.99,20.31,18.23,19.4800,76848,152427500,5.49;2026-07-17,19.71,20.34,18.05,18.4600,49215,94023400,3.52;2026-07-16,19.37,20.72,19.09,20.0000,53211,106922100,3.80;2026-07-15,19.40,20.98,19.00,19.4400,72893,144384100,5.21;2026-07-14,18.90,19.50,18.50,19.3000,43123,81806900,3.08;2026-07-13,18.29,19.19,17.84,18.9200,40227,75044300,2.87;2026-07-10,18.07,19.29,17.75,18.3600,46789,87752300,3.34;2026-07-09,17.78,18.60,17.15,17.9000,33893,60004400,2.42;2026-07-08,17.13,17.77,16.59,17.5300,26025,44876600,1.86;2026-07-07,16.70,17.28,16.29,17.1300,42790,71973900,3.06;2026-07-06,17.90,17.99,16.87,16.9900,30858,53234700,2.20;2026-07-03,18.86,18.94,17.70,17.7000,31273,56760000,2.23;2026-07-02,18.38,19.19,18.08,18.6400,42601,80124600,3.04;2026-07-01,18.25,18.42,17.50,18.3800,53838,96949800,3.85;2026-06-30,17.10,17.79,16.88,17.2700,54758,95030800,3.91;2026-06-29,17.07,17.15,16.35,16.5900,61631,102857000,4.40;2026-06-26,18.50,18.87,17.06,17.0600,98928,176388000,7.07;2026-06-25,19.70,20.59,18.95,18.9600,104711,201503900,7.48;2026-06-24,21.06,21.06,21.06,21.0600,2617,5511400,0.19;2026-06-23,23.40,23.40,23.40,23.4000,3838,8980900,0.27;2026-06-12,26.50,26.83,25.53,26.0000,30787,80352500,2.20;2026-06-11,27.23,27.37,26.37,26.5000,34810,92699400,2.49;2026-06-10,27.67,27.67,26.47,27.1000,33395,90399200,2.39;2026-06-09,27.56,28.50,27.24,27.4100,38382,105986500,2.74;2026-06-08,26.43,28.10,26.43,27.3000,69501,190080200,4.96;2026-06-05,25.63,27.08,24.89,27.0800,52952,139812100,3.78;2026-06-04,25.00,25.25,24.40,24.6200,26292,65175500,1.88;2026-06-03,26.23,26.56,25.03,25.2500,37016,95301200,2.64;2026-06-02,26.56,26.90,25.73,26.2400,22315,58652500,1.59;2026-06-01,26.01,27.25,25.81,26.5300,25506,67438900,1.82;2026-05-29,27.70,27.98,26.05,26.2600,31506,84335300,2.25;2026-05-28,26.51,28.20,25.92,27.7600,41455,111898200,2.96;2026-05-27,27.06,27.60,26.47,26.7000,32709,87995800,2.34;2026-05-26,28.32,28.48,27.21,27.2800,41047,113575100,2.93;2026-05-25,29.12,29.50,28.21,28.3700,44886,129059400,3.21;2026-05-22,27.72,29.10,27.30,28.9700,46788,133120800,3.34;2026-05-21,27.45,28.74,27.25,27.4400,35119,98535100,2.51;2026-05-20,27.39,28.00,26.89,27.4400,33379,91585900,2.38;2026-05-19,25.77,27.66,25.61,27.4100,49894,133685100,3.56;2026-05-18,25.55,25.98,25.32,25.6900,17284,44375400,1.23;2026-05-15,25.81,26.09,25.56,25.7000,13540,34948500,0.97;2026-05-14,25.71,26.43,25.46,25.7500,19122,49627400,1.37;2026-05-13,24.98,26.30,24.81,25.6700,23123,59309900,1.65;2026-05-12,25.06,25.42,24.66,25.0100,18467,46126100,1.32;2026-05-11,25.40,25.80,24.91,25.0300,18330,46265300,1.31;2026-05-08,25.15,25.71,24.61,25.5200,22119,55459900,1.58;2026-05-07,25.03,25.39,24.83,25.1000,13424,33573900,0.96;2026-05-06,25.80,26.19,25.10,25.1800,25592,64895000,1.83;2026-04-30,25.96,26.18,25.54,25.8000,12803,33149600,0.91;2026-04-29,25.88,26.28,25.88,25.9100,11118,29011500,0.79;2026-04-28,26.20,26.32,25.73,26.0600,13299,34585200,0.95;2026-04-27,25.48,26.48,24.98,26.3200,23385,60872900,1.67;2026-04-24,25.66,25.90,24.97,25.3000,16605,42027200,1.19;2026-04-23,26.07,26.27,25.58,25.6800,12771,33059400,0.91;2026-04-22,26.50,26.60,26.05,26.0700,14195,37247400,1.01;2026-04-21,27.00,27.00,26.48,26.5000,11955,31855900,0.85