window.pageData = {"stock":{"_id":603882,"stockCode":"603882","exchange":"sh","market":"a","stockType":"company","followedNum":2001,"ipoDate":"2017-09-07T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":603882,"memoNum":29,"establishDate":"2006-05-25T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"金域医学","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"jyyx","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"梁耀铭","fsDatePrebooks":[],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2018-12-16T16:00:00.000Z","industry":{"_id":2010000370601,"stockCode":"370601","name":"医疗服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370601,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":29.8558938387843},"pb":{"mcw":3.4928403873444247},"ps_ttm":{"mcw":5.227585216422174},"dyr":{"mcw":0.011206223231368842}},"staticDividendYieldRatio":0.012382401486788111},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000601,"stockCode":"C0601","exchange":"sz","stockType":"industry","source":"cni","tickerId":601,"name":"医疗保健设备与服务"},{"_id":2000000060102,"stockCode":"C060102","exchange":"sz","stockType":"industry","source":"cni","tickerId":60102,"name":"医疗保健提供商与服务"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370600,"stockCode":"370600","name":"医疗服务","stockType":"industry","exchange":"sw","tickerId":370600,"source":"sw"},{"_id":2010000370601,"stockCode":"370601","name":"医疗服务","stockType":"industry","exchange":"sw","tickerId":370601,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370600,"stockCode":"370600","name":"医疗服务","stockType":"industry","exchange":"sw_2021","tickerId":370600,"source":"sw_2021"},{"_id":2020000370602,"stockCode":"370602","name":"诊断服务","stockType":"industry","exchange":"sw_2021","tickerId":370602,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930719,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930719","tickerId":930719,"source":"csi","name":"CS精准医","weighting":0.01719},{"_id":1000000930629,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930629","tickerId":930629,"source":"csi","name":"CSSW健康","weighting":0.01178},{"_id":1000001730217,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30217","tickerId":1730217,"source":"csi","name":"医疗器械","weighting":0.0107},{"_id":1000000000978,"stockCode":"000978","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":978,"name":"医药100","weighting":0.01001},{"_id":1000000399993,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399993","tickerId":399993,"source":"csi","name":"CSWD生科","weighting":0.00978},{"_id":1000001730178,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30178","tickerId":1730178,"source":"csi","name":"医疗保健","weighting":0.00952},{"_id":1000000399989,"stockCode":"399989","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399989,"name":"中证医疗","weighting":0.00941},{"_id":1000000000037,"stockCode":"000037","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":37,"name":"上证医药","weighting":0.0072},{"_id":1000000980015,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980015","tickerId":980015,"source":"cni","name":"疫苗生科","weighting":0.004},{"_id":1000000000808,"stockCode":"000808","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":808,"name":"医药生物","weighting":0.00357},{"_id":1000000000991,"stockCode":"000991","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":991,"name":"全指医药","weighting":0.00322},{"_id":1000000930791,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930791","tickerId":930791,"source":"csi","name":"CS医药TI","weighting":0.00267},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.001},{"_id":1000000000046,"stockCode":"000046","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":46,"name":"上证中小","weighting":0.0006},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00038},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0002},{"_id":1000000000001,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000001","tickerId":1,"source":"csi","name":"上证指数","weighting":0.00019},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00013},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00013}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.kingmed.com.cn","companyName":"广州金域医学检验集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":603882,"type":"tr_dri","cagr_p_r_fs":-0.04414580585845551,"cagr_p_r_fys":-0.05739088976737705,"cagr_p_r_y1":-0.13571308224386835,"cagr_p_r_y3":-0.2765552282988625,"cagr_p_r_y5":-0.26819236177240446,"p_r_fs":-0.32439634051836674,"cagr_p_r_d30":-0.044819985304922594,"cagr_p_r_d60":-0.07242240456653559,"cagr_p_r_d90":-0.1661321359846053,"last_data_date":"2026-05-14T16:00:00.000Z","period_date":"2017-09-07T16:00:00.000Z","cagr_p_r_d14":-0.04761904761904756,"cagr_p_r_d7":-0.07571987202275143},"shnc":{"stockId":603882,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":43126,"shnc_d90":0.07683088216934256,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":43126,"shnc_q1":0.07683088216934256,"shnc_q2":0.034916368697655444,"shnc_q3":0.01839563605450209,"shnc_y1":-0.019573965035124014,"shnc_y2":0.9719250114311843},"ple":{"stockId":603882,"type":"ple","ps":31580000,"ps_mc":829290800,"ps_shbt10sh_r":0.1494115309489056,"ps_sc_r":0.0682,"pc":4,"last_data_date":"2026-05-07T16:00:00.000Z"},"mtasl":{"stockId":603882,"type":"mtasl","last_data_date":"2026-05-13T16:00:00.000Z","spc":-0.0278,"mtaslb":374036676,"mtaslb_mc_r":0.03095527006876056,"mtaslb_fbc":-1602004,"mtaslb_fb":373766198,"mtaslb_smc":0,"mtaslb_sb":270478,"fb_mc_rc_d1":-0.00013258182860986255,"fb_mc_rc_d5":0.0008476637674752814,"fb_mc_rc_d20":0.00007244552856871647,"fb_mc_rc_d60":-0.005903730049204103,"fb_mc_rc_d120":0.0013780692908555569,"sb_mc_rc_d1":1.6695139822601365e-7,"sb_mc_rc_d5":-0.000027394908843792947,"sb_mc_rc_d20":-0.000010627374344137511,"sb_mc_rc_d60":-0.00023344104008209306,"sb_mc_rc_d120":-0.0003252679851193916,"npa_o_f_d1":-1602004,"npa_o_f_d120":65790321,"npa_o_f_d20":870639,"npa_o_f_d5":11123323,"npa_o_f_d60":-73337991,"fb_mc_rc_d240":0.004445415546253092,"npa_o_f_d240":114627407},"mm_ha":{"stockId":603882,"type":"mm_ha","mm_sh":26466068,"mm_sha":694998946,"mm_sh_cap_r":0.05751810301358857,"spc":0.0081,"mm_shc_v_r":-0.7500530968821929,"mm_sh_nba_d1":-84775301.81408297,"mm_sh_nba_d5":-84775301.81408297,"mm_sh_nba_d20":-84775301.81408297,"mm_sh_nba_d60":-84775301.81408297,"mm_sh_nba_d120":65503031.42766933,"mm_sh_nba_d240":-374983649.83443487,"mm_sh_cap_rc_d1":-0.006232096311249394,"mm_sh_cap_rc_d5":-0.006232096311249394,"mm_sh_cap_rc_d20":-0.006232096311249394,"mm_sh_cap_rc_d60":-0.006232096311249394,"mm_sh_cap_rc_d120":0.005209606319153015,"mm_sh_nbv_d1":-2867603,"mm_sh_nbv_d5":-2867603,"mm_sh_nbv_d20":-2867603,"mm_sh_nbv_d60":-2867603,"mm_sh_nbv_d120":2397120,"mm_sh_nbv_d240":-11886537,"mm_sh_nbp_d1":2418497.5814746795,"mm_sh_nbp_d5":-24173837.677442696,"mm_sh_nbp_d20":-24173837.677442696,"mm_sh_nbp_d60":-24173837.677442696,"mm_sh_nbp_d120":-53022111.246406846,"mm_sh_nbp_d240":-158478795.66073465,"mm_sh_nbpr_d1":0.028528327587421413,"mm_sh_nbpr_d5":-0.29584530339462045,"mm_sh_nbpr_d20":-0.29584530339462045,"mm_sh_nbpr_d60":-0.29584530339462045,"mm_sh_nbpr_d120":-0.21863001595003834,"mm_sh_nbpr_d240":-2.6439006931858406,"mm_sh_cap_rc_d240":-0.024613321828103885,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0007099414050695964,"mm_shc_v_r_d20":-0.03750265484410965,"mm_shc_v_r_d240":-0.009034772286903347,"mm_shc_v_r_d5":-0.1500106193764386,"mm_shc_v_r_d60":-0.012500884948036549,"mm_sh_cap_rc_q1":-0.017823313895404126,"mm_sh_cap_rc_q2":-0.01964556990899643,"mm_sh_cap_rc_q3":-0.025877666220245822,"mm_sh_cap_rc_q4":-0.014435963589843413,"mm_sh_nba_q1":-215863582.21449366,"mm_sh_nba_q2":-239548656.55516928,"mm_sh_nba_q3":-324323958.36925226,"mm_sh_nba_q4":-174045625.12749997,"mm_sh_nbv_q1":-8201123,"mm_sh_nbv_q2":-9039606,"mm_sh_nbv_q3":-11907209,"mm_sh_nbv_q4":-6642486}},"priceMetrics":{"pe_ttm":-117.31741613116095,"d_pe_ttm":-171.66308780926383,"pb":1.8971779242717013,"pb_wo_gw":1.9098293889746993,"dyr":0.033846153846153845,"mc":12044715150,"mc_om":12044715150,"sp":26,"spc":-0.0099,"ta":130092956,"to_r":0.010785757576310114,"cmc":11963499002,"ecmc":8569479386,"ecmc_psh":198708,"shn":43126},"staticDividendYieldRatio":0.033846153846153845},"shareholdersEquityChangeData":[{"_id":"6865f9eab9bea94b617aa87e","stockId":603882,"source":"cn_info","shareholderName":"广州市圣铂域投资管理合伙企业(有限合伙)","declarationDate":"2023-10-26T16:00:00.000Z","date":"2023-10-26T16:00:00.000Z","changeQuantity":-421200,"sharesChangeRatio":0.0009,"priceLimit":"70.5-82.6","sharesHeldAfterChange":0.0412,"quantityHeldAfterChange":19298752,"priceFloor":70.5,"priceCeiling":82.6,"averagePrice":76.55,"stock":{"_id":603882,"stockCode":"603882","exchange":"sh","market":"a","stockType":"company","followedNum":2001,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":603882,"memoNum":29,"currency":"CNY","name":"金域医学","isFollowed":false}},{"_id":"6865f9eab9bea94b617aa87f","stockId":603882,"source":"cn_info","shareholderName":"广州市鑫镘域投资管理合伙企业(有限合伙)","declarationDate":"2023-10-26T16:00:00.000Z","date":"2023-10-26T16:00:00.000Z","changeQuantity":-603600,"sharesChangeRatio":0.00129,"priceLimit":"70.8-83","sharesHeldAfterChange":0.061,"quantityHeldAfterChange":28590102,"priceFloor":70.8,"priceCeiling":83,"averagePrice":76.9,"stock":{"_id":603882,"stockCode":"603882","exchange":"sh","market":"a","stockType":"company","followedNum":2001,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":603882,"memoNum":29,"currency":"CNY","name":"金域医学","isFollowed":false}},{"_id":"6865f9eab9bea94b617aa880","stockId":603882,"source":"cn_info","shareholderName":"广州市锐致投资管理合伙企业(有限合伙)","declarationDate":"2023-10-26T16:00:00.000Z","date":"2023-10-26T16:00:00.000Z","changeQuantity":-315000,"sharesChangeRatio":0.00067,"priceLimit":"71.1-82.6","sharesHeldAfterChange":0.0318,"quantityHeldAfterChange":14902860,"priceFloor":71.1,"priceCeiling":82.6,"averagePrice":76.85,"stock":{"_id":603882,"stockCode":"603882","exchange":"sh","market":"a","stockType":"company","followedNum":2001,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":603882,"memoNum":29,"currency":"CNY","name":"金域医学","isFollowed":false}},{"_id":"6865f9eab9bea94b617aa87b","stockId":603882,"source":"cn_info","shareholderName":"广州市圣铂域投资管理合伙企业(有限合伙)","declarationDate":"2023-06-15T16:00:00.000Z","date":"2023-06-13T16:00:00.000Z","changeQuantity":-292200,"sharesChangeRatio":0.00063,"priceLimit":"70.50-82.60","sharesHeldAfterChange":0.0422,"quantityHeldAfterChange":19719952,"priceFloor":70.5,"priceCeiling":82.6,"averagePrice":76.55,"stock":{"_id":603882,"stockCode":"603882","exchange":"sh","market":"a","stockType":"company","followedNum":2001,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":603882,"memoNum":29,"currency":"CNY","name":"金域医学","isFollowed":false}},{"_id":"6865f9eab9bea94b617aa87c","stockId":603882,"source":"cn_info","shareholderName":"广州市鑫镘域投资管理合伙企业(有限合伙)","declarationDate":"2023-06-15T16:00:00.000Z","date":"2023-06-13T16:00:00.000Z","changeQuantity":-480700,"sharesChangeRatio":0.00103,"priceLimit":"70.80-83.00","sharesHeldAfterChange":0.0625,"quantityHeldAfterChange":29193702,"priceFloor":70.8,"priceCeiling":83,"averagePrice":76.9,"stock":{"_id":603882,"stockCode":"603882","exchange":"sh","market":"a","stockType":"company","followedNum":2001,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":603882,"memoNum":29,"currency":"CNY","name":"金域医学","isFollowed":false}},{"_id":"6865f9eab9bea94b617aa87d","stockId":603882,"source":"cn_info","shareholderName":"广州市锐致投资管理合伙企业(有限合伙)","declarationDate":"2023-06-15T16:00:00.000Z","date":"2023-06-13T16:00:00.000Z","changeQuantity":-181900,"sharesChangeRatio":0.00039,"priceLimit":"71.10-82.60","sharesHeldAfterChange":0.0326,"quantityHeldAfterChange":15217860,"priceFloor":71.1,"priceCeiling":82.6,"averagePrice":76.85,"stock":{"_id":603882,"stockCode":"603882","exchange":"sh","market":"a","stockType":"company","followedNum":2001,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":603882,"memoNum":29,"currency":"CNY","name":"金域医学","isFollowed":false}},{"_id":"6865f9eab9bea94b617aa878","stockId":603882,"source":"cn_info","shareholderName":"广州市圣铂域投资管理合伙企业(有限合伙)","declarationDate":"2023-06-01T16:00:00.000Z","date":"2023-05-30T16:00:00.000Z","changeQuantity":-655398,"sharesChangeRatio":0.0014,"sharesHeldAfterChange":0.04282,"quantityHeldAfterChange":20012152,"candlestickAveragePrice":68.80280616135428,"lastUpdated":"2025-07-30T09:46:09.939Z","stock":{"_id":603882,"stockCode":"603882","exchange":"sh","market":"a","stockType":"company","followedNum":2001,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":603882,"memoNum":29,"currency":"CNY","name":"金域医学","isFollowed":false}},{"_id":"6865f9eab9bea94b617aa879","stockId":603882,"source":"cn_info","shareholderName":"广州市鑫镘域投资管理合伙企业(有限合伙)","declarationDate":"2023-06-01T16:00:00.000Z","date":"2023-05-30T16:00:00.000Z","changeQuantity":-921924,"sharesChangeRatio":0.00197,"sharesHeldAfterChange":0.0635,"quantityHeldAfterChange":29674402,"candlestickAveragePrice":68.80280616135428,"lastUpdated":"2025-07-30T09:46:09.941Z","stock":{"_id":603882,"stockCode":"603882","exchange":"sh","market":"a","stockType":"company","followedNum":2001,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":603882,"memoNum":29,"currency":"CNY","name":"金域医学","isFollowed":false}},{"_id":"6865f9eab9bea94b617aa87a","stockId":603882,"source":"cn_info","shareholderName":"广州市锐致投资管理合伙企业(有限合伙)","declarationDate":"2023-06-01T16:00:00.000Z","date":"2023-05-30T16:00:00.000Z","changeQuantity":-549300,"sharesChangeRatio":0.00118,"sharesHeldAfterChange":0.03295,"quantityHeldAfterChange":15399760,"candlestickAveragePrice":68.80280616135428,"lastUpdated":"2025-07-30T09:46:09.944Z","stock":{"_id":603882,"stockCode":"603882","exchange":"sh","market":"a","stockType":"company","followedNum":2001,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":603882,"memoNum":29,"currency":"CNY","name":"金域医学","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":603882,"sp":26},{"date":"2026-05-13T16:00:00.000Z","stockId":603882,"sp":26.26},{"date":"2026-05-12T16:00:00.000Z","stockId":603882,"sp":27.01},{"stockId":603882,"date":"2026-05-11T16:00:00.000Z","sp":27.15},{"stockId":603882,"date":"2026-05-10T16:00:00.000Z","sp":28.2},{"date":"2026-05-07T16:00:00.000Z","stockId":603882,"sp":28.13},{"date":"2026-05-06T16:00:00.000Z","stockId":603882,"sp":27.78},{"date":"2026-05-05T16:00:00.000Z","stockId":603882,"sp":27.49},{"date":"2026-04-29T16:00:00.000Z","stockId":603882,"sp":27.3},{"stockId":603882,"date":"2026-04-28T16:00:00.000Z","sp":27.52},{"stockId":603882,"date":"2026-04-27T16:00:00.000Z","sp":27.31},{"stockId":603882,"date":"2026-04-26T16:00:00.000Z","sp":28.2},{"date":"2026-04-23T16:00:00.000Z","stockId":603882,"sp":28.28},{"stockId":603882,"date":"2026-04-22T16:00:00.000Z","sp":28.71},{"date":"2026-04-21T16:00:00.000Z","stockId":603882,"sp":28.81},{"date":"2026-04-20T16:00:00.000Z","stockId":603882,"sp":27.85},{"stockId":603882,"date":"2026-04-19T16:00:00.000Z","sp":27.66},{"date":"2026-04-16T16:00:00.000Z","stockId":603882,"sp":27.22},{"date":"2026-04-15T16:00:00.000Z","stockId":603882,"sp":27.45},{"date":"2026-04-14T16:00:00.000Z","stockId":603882,"sp":27.22},{"date":"2026-04-13T16:00:00.000Z","stockId":603882,"sp":27.17},{"stockId":603882,"date":"2026-04-12T16:00:00.000Z","sp":26.37},{"stockId":603882,"date":"2026-04-09T16:00:00.000Z","sp":26.61},{"date":"2026-04-08T16:00:00.000Z","stockId":603882,"sp":26.22},{"stockId":603882,"date":"2026-04-07T16:00:00.000Z","sp":27.08},{"date":"2026-04-06T16:00:00.000Z","stockId":603882,"sp":25.98},{"stockId":603882,"date":"2026-04-02T16:00:00.000Z","sp":26.03},{"stockId":603882,"date":"2026-04-01T16:00:00.000Z","sp":26.73},{"date":"2026-03-31T16:00:00.000Z","stockId":603882,"sp":26.84},{"stockId":603882,"date":"2026-03-30T16:00:00.000Z","sp":26.26},{"stockId":603882,"date":"2026-03-29T16:00:00.000Z","sp":26.05},{"stockId":603882,"date":"2026-03-26T16:00:00.000Z","sp":25.74},{"date":"2026-03-25T16:00:00.000Z","stockId":603882,"sp":25.31},{"stockId":603882,"date":"2026-03-24T16:00:00.000Z","sp":25.8},{"stockId":603882,"date":"2026-03-23T16:00:00.000Z","sp":25.68},{"stockId":603882,"date":"2026-03-22T16:00:00.000Z","sp":24.98},{"stockId":603882,"date":"2026-03-19T16:00:00.000Z","sp":26.81},{"stockId":603882,"date":"2026-03-18T16:00:00.000Z","sp":27.26},{"stockId":603882,"date":"2026-03-17T16:00:00.000Z","sp":27.87},{"stockId":603882,"date":"2026-03-16T16:00:00.000Z","sp":27.7},{"stockId":603882,"date":"2026-03-15T16:00:00.000Z","sp":28.03},{"date":"2026-03-12T16:00:00.000Z","stockId":603882,"sp":27.91},{"stockId":603882,"date":"2026-03-11T16:00:00.000Z","sp":28.29},{"date":"2026-03-10T16:00:00.000Z","stockId":603882,"sp":28.6},{"date":"2026-03-09T16:00:00.000Z","stockId":603882,"sp":28.7},{"date":"2026-03-08T16:00:00.000Z","stockId":603882,"sp":28.24},{"date":"2026-03-05T16:00:00.000Z","stockId":603882,"sp":28.55},{"stockId":603882,"date":"2026-03-04T16:00:00.000Z","sp":28.2},{"stockId":603882,"date":"2026-03-03T16:00:00.000Z","sp":27.86},{"stockId":603882,"date":"2026-03-02T16:00:00.000Z","sp":28.7},{"stockId":603882,"date":"2026-03-01T16:00:00.000Z","sp":30.23},{"date":"2026-02-26T16:00:00.000Z","stockId":603882,"sp":31.14},{"date":"2026-02-25T16:00:00.000Z","stockId":603882,"sp":30.86},{"stockId":603882,"date":"2026-02-24T16:00:00.000Z","sp":30.85},{"stockId":603882,"date":"2026-02-23T16:00:00.000Z","sp":30.5},{"stockId":603882,"date":"2026-02-12T16:00:00.000Z","sp":31.18},{"date":"2026-02-11T16:00:00.000Z","stockId":603882,"sp":31.53},{"date":"2026-02-10T16:00:00.000Z","stockId":603882,"sp":31.46},{"date":"2026-02-09T16:00:00.000Z","stockId":603882,"sp":32.12},{"date":"2026-02-08T16:00:00.000Z","stockId":603882,"sp":32.12},{"date":"2026-02-05T16:00:00.000Z","stockId":603882,"sp":31.09},{"date":"2026-02-04T16:00:00.000Z","stockId":603882,"sp":31.3},{"date":"2026-02-03T16:00:00.000Z","stockId":603882,"sp":32.16},{"stockId":603882,"date":"2026-02-02T16:00:00.000Z","sp":31.85},{"date":"2026-02-01T16:00:00.000Z","stockId":603882,"sp":30.91},{"stockId":603882,"date":"2026-01-29T16:00:00.000Z","sp":31.97},{"stockId":603882,"date":"2026-01-28T16:00:00.000Z","sp":32.89},{"stockId":603882,"date":"2026-01-27T16:00:00.000Z","sp":31.79},{"date":"2026-01-26T16:00:00.000Z","stockId":603882,"sp":32.99},{"date":"2026-01-25T16:00:00.000Z","stockId":603882,"sp":32.92},{"date":"2026-01-22T16:00:00.000Z","stockId":603882,"sp":33.53},{"stockId":603882,"date":"2026-01-21T16:00:00.000Z","sp":32.87},{"date":"2026-01-20T16:00:00.000Z","stockId":603882,"sp":33.37},{"date":"2026-01-19T16:00:00.000Z","stockId":603882,"sp":32.4},{"stockId":603882,"date":"2026-01-18T16:00:00.000Z","sp":32.56},{"date":"2026-01-15T16:00:00.000Z","stockId":603882,"sp":32.6},{"date":"2026-01-14T16:00:00.000Z","stockId":603882,"sp":35.97},{"date":"2026-01-13T16:00:00.000Z","stockId":603882,"sp":36.99},{"stockId":603882,"date":"2026-01-12T16:00:00.000Z","sp":36.68},{"stockId":603882,"date":"2026-01-11T16:00:00.000Z","sp":37.03},{"stockId":603882,"date":"2026-01-08T16:00:00.000Z","sp":33.66},{"date":"2026-01-07T16:00:00.000Z","stockId":603882,"sp":30.6},{"date":"2026-01-06T16:00:00.000Z","stockId":603882,"sp":29.59},{"date":"2026-01-05T16:00:00.000Z","stockId":603882,"sp":30.34},{"date":"2026-01-04T16:00:00.000Z","stockId":603882,"sp":29.47},{"date":"2025-12-30T16:00:00.000Z","stockId":603882,"sp":28.36},{"date":"2025-12-29T16:00:00.000Z","stockId":603882,"sp":28},{"date":"2025-12-28T16:00:00.000Z","stockId":603882,"sp":27.91},{"date":"2025-12-25T16:00:00.000Z","stockId":603882,"sp":27.9},{"date":"2025-12-24T16:00:00.000Z","stockId":603882,"sp":28.16},{"date":"2025-12-23T16:00:00.000Z","stockId":603882,"sp":27.94},{"date":"2025-12-22T16:00:00.000Z","stockId":603882,"sp":27.84},{"date":"2025-12-21T16:00:00.000Z","stockId":603882,"sp":28.21},{"date":"2025-12-18T16:00:00.000Z","stockId":603882,"sp":28.54},{"date":"2025-12-17T16:00:00.000Z","stockId":603882,"sp":28.69},{"date":"2025-12-16T16:00:00.000Z","stockId":603882,"sp":27.65},{"date":"2025-12-15T16:00:00.000Z","stockId":603882,"sp":27.39},{"date":"2025-12-14T16:00:00.000Z","stockId":603882,"sp":27.51},{"date":"2025-12-11T16:00:00.000Z","stockId":603882,"sp":27.93},{"date":"2025-12-10T16:00:00.000Z","stockId":603882,"sp":28.03},{"date":"2025-12-09T16:00:00.000Z","stockId":603882,"sp":28.63},{"date":"2025-12-08T16:00:00.000Z","stockId":603882,"sp":28.34},{"date":"2025-12-07T16:00:00.000Z","stockId":603882,"sp":28.54},{"date":"2025-12-04T16:00:00.000Z","stockId":603882,"sp":28.72},{"date":"2025-12-03T16:00:00.000Z","stockId":603882,"sp":28.53},{"date":"2025-12-02T16:00:00.000Z","stockId":603882,"sp":28.53},{"date":"2025-12-01T16:00:00.000Z","stockId":603882,"sp":29.12},{"date":"2025-11-30T16:00:00.000Z","stockId":603882,"sp":29.39},{"date":"2025-11-27T16:00:00.000Z","stockId":603882,"sp":29.54},{"date":"2025-11-26T16:00:00.000Z","stockId":603882,"sp":29.27},{"date":"2025-11-25T16:00:00.000Z","stockId":603882,"sp":29.88},{"date":"2025-11-24T16:00:00.000Z","stockId":603882,"sp":29.48},{"date":"2025-11-23T16:00:00.000Z","stockId":603882,"sp":29.3},{"date":"2025-11-20T16:00:00.000Z","stockId":603882,"sp":28.75},{"date":"2025-11-19T16:00:00.000Z","stockId":603882,"sp":29},{"date":"2025-11-18T16:00:00.000Z","stockId":603882,"sp":29.94},{"date":"2025-11-17T16:00:00.000Z","stockId":603882,"sp":30.48},{"date":"2025-11-16T16:00:00.000Z","stockId":603882,"sp":30.18},{"date":"2025-11-13T16:00:00.000Z","stockId":603882,"sp":30.49},{"date":"2025-11-12T16:00:00.000Z","stockId":603882,"sp":30.11},{"date":"2025-11-11T16:00:00.000Z","stockId":603882,"sp":30.15},{"date":"2025-11-10T16:00:00.000Z","stockId":603882,"sp":29.91},{"date":"2025-11-09T16:00:00.000Z","stockId":603882,"sp":30.02},{"date":"2025-11-06T16:00:00.000Z","stockId":603882,"sp":29.48},{"date":"2025-11-05T16:00:00.000Z","stockId":603882,"sp":29.54},{"date":"2025-11-04T16:00:00.000Z","stockId":603882,"sp":29.92},{"date":"2025-11-03T16:00:00.000Z","stockId":603882,"sp":30.19},{"date":"2025-11-02T16:00:00.000Z","stockId":603882,"sp":30.44},{"date":"2025-10-30T16:00:00.000Z","stockId":603882,"sp":29.9},{"date":"2025-10-29T16:00:00.000Z","stockId":603882,"sp":29.33},{"date":"2025-10-28T16:00:00.000Z","stockId":603882,"sp":29.02},{"date":"2025-10-27T16:00:00.000Z","stockId":603882,"sp":29.03},{"date":"2025-10-26T16:00:00.000Z","stockId":603882,"sp":28.7},{"date":"2025-10-23T16:00:00.000Z","stockId":603882,"sp":28.25},{"date":"2025-10-22T16:00:00.000Z","stockId":603882,"sp":28.41},{"date":"2025-10-21T16:00:00.000Z","stockId":603882,"sp":28.31},{"date":"2025-10-20T16:00:00.000Z","stockId":603882,"sp":28.58},{"date":"2025-10-19T16:00:00.000Z","stockId":603882,"sp":28.16},{"date":"2025-10-16T16:00:00.000Z","stockId":603882,"sp":27.99},{"date":"2025-10-15T16:00:00.000Z","stockId":603882,"sp":28.49},{"date":"2025-10-14T16:00:00.000Z","stockId":603882,"sp":28.94},{"date":"2025-10-13T16:00:00.000Z","stockId":603882,"sp":28.43},{"date":"2025-10-12T16:00:00.000Z","stockId":603882,"sp":29.03},{"date":"2025-10-09T16:00:00.000Z","stockId":603882,"sp":29.5},{"date":"2025-10-08T16:00:00.000Z","stockId":603882,"sp":29.82},{"date":"2025-09-29T16:00:00.000Z","stockId":603882,"sp":29.66},{"date":"2025-09-28T16:00:00.000Z","stockId":603882,"sp":29.33},{"date":"2025-09-25T16:00:00.000Z","stockId":603882,"sp":29.16},{"date":"2025-09-24T16:00:00.000Z","stockId":603882,"sp":29.77},{"date":"2025-09-23T16:00:00.000Z","stockId":603882,"sp":29.63},{"date":"2025-09-22T16:00:00.000Z","stockId":603882,"sp":29.18},{"date":"2025-09-21T16:00:00.000Z","stockId":603882,"sp":30.28},{"date":"2025-09-18T16:00:00.000Z","stockId":603882,"sp":30.69},{"date":"2025-09-17T16:00:00.000Z","stockId":603882,"sp":31.15},{"date":"2025-09-16T16:00:00.000Z","stockId":603882,"sp":31.51},{"date":"2025-09-15T16:00:00.000Z","stockId":603882,"sp":31.82},{"date":"2025-09-14T16:00:00.000Z","stockId":603882,"sp":32.07},{"date":"2025-09-11T16:00:00.000Z","stockId":603882,"sp":32.61},{"date":"2025-09-10T16:00:00.000Z","stockId":603882,"sp":32.13},{"date":"2025-09-09T16:00:00.000Z","stockId":603882,"sp":32.08},{"date":"2025-09-08T16:00:00.000Z","stockId":603882,"sp":32.31},{"date":"2025-09-07T16:00:00.000Z","stockId":603882,"sp":33.31},{"date":"2025-09-04T16:00:00.000Z","stockId":603882,"sp":30.86},{"date":"2025-09-03T16:00:00.000Z","stockId":603882,"sp":30.27},{"date":"2025-09-02T16:00:00.000Z","stockId":603882,"sp":30.21},{"date":"2025-09-01T16:00:00.000Z","stockId":603882,"sp":30.83},{"date":"2025-08-31T16:00:00.000Z","stockId":603882,"sp":31.84},{"date":"2025-08-28T16:00:00.000Z","stockId":603882,"sp":31.95},{"date":"2025-08-27T16:00:00.000Z","stockId":603882,"sp":32.14},{"date":"2025-08-26T16:00:00.000Z","stockId":603882,"sp":32.49},{"date":"2025-08-25T16:00:00.000Z","stockId":603882,"sp":31.82},{"date":"2025-08-24T16:00:00.000Z","stockId":603882,"sp":31.78},{"date":"2025-08-21T16:00:00.000Z","stockId":603882,"sp":31.57},{"date":"2025-08-20T16:00:00.000Z","stockId":603882,"sp":30.35},{"date":"2025-08-19T16:00:00.000Z","stockId":603882,"sp":30.63},{"date":"2025-08-18T16:00:00.000Z","stockId":603882,"sp":30.73},{"date":"2025-08-17T16:00:00.000Z","stockId":603882,"sp":31.04},{"date":"2025-08-14T16:00:00.000Z","stockId":603882,"sp":30.16},{"date":"2025-08-13T16:00:00.000Z","stockId":603882,"sp":29.66},{"date":"2025-08-12T16:00:00.000Z","stockId":603882,"sp":30.28},{"date":"2025-08-11T16:00:00.000Z","stockId":603882,"sp":30.3},{"date":"2025-08-10T16:00:00.000Z","stockId":603882,"sp":30.7},{"date":"2025-08-07T16:00:00.000Z","stockId":603882,"sp":30.2},{"date":"2025-08-06T16:00:00.000Z","stockId":603882,"sp":30.69},{"date":"2025-08-05T16:00:00.000Z","stockId":603882,"sp":30.66},{"date":"2025-08-04T16:00:00.000Z","stockId":603882,"sp":30.73},{"date":"2025-08-03T16:00:00.000Z","stockId":603882,"sp":30.82},{"date":"2025-07-31T16:00:00.000Z","stockId":603882,"sp":31.44},{"date":"2025-07-30T16:00:00.000Z","stockId":603882,"sp":30.85},{"date":"2025-07-29T16:00:00.000Z","stockId":603882,"sp":30.66},{"date":"2025-07-28T16:00:00.000Z","stockId":603882,"sp":31.04},{"date":"2025-07-27T16:00:00.000Z","stockId":603882,"sp":30.16},{"date":"2025-07-24T16:00:00.000Z","stockId":603882,"sp":30.3},{"date":"2025-07-23T16:00:00.000Z","stockId":603882,"sp":30.49},{"date":"2025-07-22T16:00:00.000Z","stockId":603882,"sp":29.75},{"date":"2025-07-21T16:00:00.000Z","stockId":603882,"sp":29.14},{"date":"2025-07-20T16:00:00.000Z","stockId":603882,"sp":29.26},{"date":"2025-07-17T16:00:00.000Z","stockId":603882,"sp":29.57},{"date":"2025-07-16T16:00:00.000Z","stockId":603882,"sp":29.29},{"date":"2025-07-15T16:00:00.000Z","stockId":603882,"sp":29.1},{"date":"2025-07-14T16:00:00.000Z","stockId":603882,"sp":29},{"date":"2025-07-13T16:00:00.000Z","stockId":603882,"sp":27.93},{"date":"2025-07-10T16:00:00.000Z","stockId":603882,"sp":28.33},{"date":"2025-07-09T16:00:00.000Z","stockId":603882,"sp":28.06},{"date":"2025-07-08T16:00:00.000Z","stockId":603882,"sp":27.9},{"date":"2025-07-07T16:00:00.000Z","stockId":603882,"sp":28.14},{"date":"2025-07-06T16:00:00.000Z","stockId":603882,"sp":27.9},{"date":"2025-07-03T16:00:00.000Z","stockId":603882,"sp":28.1},{"date":"2025-07-02T16:00:00.000Z","stockId":603882,"sp":28.15},{"date":"2025-07-01T16:00:00.000Z","stockId":603882,"sp":28.28},{"date":"2025-06-30T16:00:00.000Z","stockId":603882,"sp":28.51},{"date":"2025-06-29T16:00:00.000Z","stockId":603882,"sp":28.56},{"date":"2025-06-26T16:00:00.000Z","stockId":603882,"sp":28.82},{"date":"2025-06-25T16:00:00.000Z","stockId":603882,"sp":28.22},{"date":"2025-06-24T16:00:00.000Z","stockId":603882,"sp":28.44},{"date":"2025-06-23T16:00:00.000Z","stockId":603882,"sp":28.1},{"date":"2025-06-22T16:00:00.000Z","stockId":603882,"sp":27.9},{"date":"2025-06-19T16:00:00.000Z","stockId":603882,"sp":26.95},{"date":"2025-06-18T16:00:00.000Z","stockId":603882,"sp":27.2},{"date":"2025-06-17T16:00:00.000Z","stockId":603882,"sp":27.49},{"date":"2025-06-16T16:00:00.000Z","stockId":603882,"sp":28.13},{"date":"2025-06-15T16:00:00.000Z","stockId":603882,"sp":27.93},{"date":"2025-06-12T16:00:00.000Z","stockId":603882,"sp":28.52},{"date":"2025-06-11T16:00:00.000Z","stockId":603882,"sp":29.7},{"date":"2025-06-10T16:00:00.000Z","stockId":603882,"sp":29.57},{"date":"2025-06-09T16:00:00.000Z","stockId":603882,"sp":30.03},{"date":"2025-06-08T16:00:00.000Z","stockId":603882,"sp":30.63},{"date":"2025-06-05T16:00:00.000Z","stockId":603882,"sp":30},{"date":"2025-06-04T16:00:00.000Z","stockId":603882,"sp":30.03},{"date":"2025-06-03T16:00:00.000Z","stockId":603882,"sp":29.61},{"date":"2025-06-02T16:00:00.000Z","stockId":603882,"sp":29.54},{"date":"2025-05-29T16:00:00.000Z","stockId":603882,"sp":29.02},{"date":"2025-05-28T16:00:00.000Z","stockId":603882,"sp":29.56},{"date":"2025-05-27T16:00:00.000Z","stockId":603882,"sp":28.47},{"date":"2025-05-26T16:00:00.000Z","stockId":603882,"sp":29.23},{"date":"2025-05-25T16:00:00.000Z","stockId":603882,"sp":29.36},{"date":"2025-05-22T16:00:00.000Z","stockId":603882,"sp":29.09},{"date":"2025-05-21T16:00:00.000Z","stockId":603882,"sp":29.12},{"date":"2025-05-20T16:00:00.000Z","stockId":603882,"sp":30},{"date":"2025-05-19T16:00:00.000Z","stockId":603882,"sp":30.07},{"date":"2025-05-18T16:00:00.000Z","stockId":603882,"sp":30.3},{"date":"2025-05-15T16:00:00.000Z","stockId":603882,"sp":30.5},{"date":"2025-05-14T16:00:00.000Z","stockId":603882,"sp":30.93},{"date":"2025-05-13T16:00:00.000Z","stockId":603882,"sp":32.26},{"date":"2025-05-12T16:00:00.000Z","stockId":603882,"sp":32.4},{"date":"2025-05-11T16:00:00.000Z","stockId":603882,"sp":30.74},{"date":"2025-05-08T16:00:00.000Z","stockId":603882,"sp":30.68},{"date":"2025-05-07T16:00:00.000Z","stockId":603882,"sp":30.85},{"date":"2025-05-06T16:00:00.000Z","stockId":603882,"sp":30.7},{"date":"2025-05-05T16:00:00.000Z","stockId":603882,"sp":30.77},{"date":"2025-04-29T16:00:00.000Z","stockId":603882,"sp":29.11},{"date":"2025-04-28T16:00:00.000Z","stockId":603882,"sp":28.95},{"date":"2025-04-27T16:00:00.000Z","stockId":603882,"sp":27.74},{"date":"2025-04-24T16:00:00.000Z","stockId":603882,"sp":27.64},{"date":"2025-04-23T16:00:00.000Z","stockId":603882,"sp":28.32},{"date":"2025-04-22T16:00:00.000Z","stockId":603882,"sp":29.26},{"date":"2025-04-21T16:00:00.000Z","stockId":603882,"sp":28.98},{"date":"2025-04-20T16:00:00.000Z","stockId":603882,"sp":29.32},{"date":"2025-04-17T16:00:00.000Z","stockId":603882,"sp":28.46},{"date":"2025-04-16T16:00:00.000Z","stockId":603882,"sp":28.63},{"date":"2025-04-15T16:00:00.000Z","stockId":603882,"sp":28.25},{"date":"2025-04-14T16:00:00.000Z","stockId":603882,"sp":28.99},{"date":"2025-04-13T16:00:00.000Z","stockId":603882,"sp":29.58},{"date":"2025-04-10T16:00:00.000Z","stockId":603882,"sp":29.88},{"date":"2025-04-09T16:00:00.000Z","stockId":603882,"sp":29.56},{"date":"2025-04-08T16:00:00.000Z","stockId":603882,"sp":29.41},{"date":"2025-04-07T16:00:00.000Z","stockId":603882,"sp":28.85},{"date":"2025-04-06T16:00:00.000Z","stockId":603882,"sp":28.53},{"date":"2025-04-02T16:00:00.000Z","stockId":603882,"sp":31.7},{"date":"2025-04-01T16:00:00.000Z","stockId":603882,"sp":32.11},{"date":"2025-03-31T16:00:00.000Z","stockId":603882,"sp":32.07},{"date":"2025-03-30T16:00:00.000Z","stockId":603882,"sp":32.11},{"date":"2025-03-27T16:00:00.000Z","stockId":603882,"sp":32.15},{"date":"2025-03-26T16:00:00.000Z","stockId":603882,"sp":32.21},{"date":"2025-03-25T16:00:00.000Z","stockId":603882,"sp":32.6},{"date":"2025-03-24T16:00:00.000Z","stockId":603882,"sp":33.23},{"date":"2025-03-23T16:00:00.000Z","stockId":603882,"sp":31.89},{"date":"2025-03-20T16:00:00.000Z","stockId":603882,"sp":33.09},{"date":"2025-03-19T16:00:00.000Z","stockId":603882,"sp":33.92},{"date":"2025-03-18T16:00:00.000Z","stockId":603882,"sp":34.3},{"date":"2025-03-17T16:00:00.000Z","stockId":603882,"sp":35.47},{"date":"2025-03-16T16:00:00.000Z","stockId":603882,"sp":35.42},{"date":"2025-03-13T16:00:00.000Z","stockId":603882,"sp":36.11},{"date":"2025-03-12T16:00:00.000Z","stockId":603882,"sp":35.29},{"date":"2025-03-11T16:00:00.000Z","stockId":603882,"sp":36.18},{"date":"2025-03-10T16:00:00.000Z","stockId":603882,"sp":37.07},{"date":"2025-03-09T16:00:00.000Z","stockId":603882,"sp":38.83},{"date":"2025-03-06T16:00:00.000Z","stockId":603882,"sp":38.16},{"date":"2025-03-05T16:00:00.000Z","stockId":603882,"sp":39.5},{"date":"2025-03-04T16:00:00.000Z","stockId":603882,"sp":37.1},{"date":"2025-03-03T16:00:00.000Z","stockId":603882,"sp":37.81},{"date":"2025-03-02T16:00:00.000Z","stockId":603882,"sp":36.4},{"date":"2025-02-27T16:00:00.000Z","stockId":603882,"sp":33.98},{"date":"2025-02-26T16:00:00.000Z","stockId":603882,"sp":35.87},{"date":"2025-02-25T16:00:00.000Z","stockId":603882,"sp":36.05},{"date":"2025-02-24T16:00:00.000Z","stockId":603882,"sp":36.72},{"date":"2025-02-23T16:00:00.000Z","stockId":603882,"sp":37.29},{"date":"2025-02-20T16:00:00.000Z","stockId":603882,"sp":39.2},{"date":"2025-02-19T16:00:00.000Z","stockId":603882,"sp":40.32},{"date":"2025-02-18T16:00:00.000Z","stockId":603882,"sp":38.62},{"date":"2025-02-17T16:00:00.000Z","stockId":603882,"sp":35.11},{"date":"2025-02-16T16:00:00.000Z","stockId":603882,"sp":37.22},{"date":"2025-02-13T16:00:00.000Z","stockId":603882,"sp":36.3},{"date":"2025-02-12T16:00:00.000Z","stockId":603882,"sp":33},{"date":"2025-02-11T16:00:00.000Z","stockId":603882,"sp":33.73},{"date":"2025-02-10T16:00:00.000Z","stockId":603882,"sp":33},{"date":"2025-02-09T16:00:00.000Z","stockId":603882,"sp":33.1},{"date":"2025-02-06T16:00:00.000Z","stockId":603882,"sp":30.09},{"date":"2025-02-05T16:00:00.000Z","stockId":603882,"sp":27.35},{"date":"2025-02-04T16:00:00.000Z","stockId":603882,"sp":25.94},{"date":"2025-01-26T16:00:00.000Z","stockId":603882,"sp":24.44},{"date":"2025-01-23T16:00:00.000Z","stockId":603882,"sp":24.84},{"date":"2025-01-22T16:00:00.000Z","stockId":603882,"sp":24.61},{"date":"2025-01-21T16:00:00.000Z","stockId":603882,"sp":24.64},{"date":"2025-01-20T16:00:00.000Z","stockId":603882,"sp":25.5},{"date":"2025-01-19T16:00:00.000Z","stockId":603882,"sp":25.84},{"date":"2025-01-16T16:00:00.000Z","stockId":603882,"sp":25.83},{"date":"2025-01-15T16:00:00.000Z","stockId":603882,"sp":25.89},{"date":"2025-01-14T16:00:00.000Z","stockId":603882,"sp":25.72},{"date":"2025-01-13T16:00:00.000Z","stockId":603882,"sp":25.95},{"date":"2025-01-12T16:00:00.000Z","stockId":603882,"sp":25.44},{"date":"2025-01-09T16:00:00.000Z","stockId":603882,"sp":25.3},{"date":"2025-01-08T16:00:00.000Z","stockId":603882,"sp":25.95},{"date":"2025-01-07T16:00:00.000Z","stockId":603882,"sp":25.98},{"date":"2025-01-06T16:00:00.000Z","stockId":603882,"sp":26.55},{"date":"2025-01-05T16:00:00.000Z","stockId":603882,"sp":26.71},{"date":"2025-01-02T16:00:00.000Z","stockId":603882,"sp":26.38},{"date":"2025-01-01T16:00:00.000Z","stockId":603882,"sp":26.89},{"date":"2024-12-30T16:00:00.000Z","stockId":603882,"sp":27.53},{"date":"2024-12-29T16:00:00.000Z","stockId":603882,"sp":28.15},{"date":"2024-12-26T16:00:00.000Z","stockId":603882,"sp":28.99},{"date":"2024-12-25T16:00:00.000Z","stockId":603882,"sp":29.46},{"date":"2024-12-24T16:00:00.000Z","stockId":603882,"sp":29.43},{"date":"2024-12-23T16:00:00.000Z","stockId":603882,"sp":29.95},{"date":"2024-12-22T16:00:00.000Z","stockId":603882,"sp":29.77},{"date":"2024-12-19T16:00:00.000Z","stockId":603882,"sp":30.9},{"date":"2024-12-18T16:00:00.000Z","stockId":603882,"sp":31.18},{"date":"2024-12-17T16:00:00.000Z","stockId":603882,"sp":31.64},{"date":"2024-12-16T16:00:00.000Z","stockId":603882,"sp":31.57},{"date":"2024-12-15T16:00:00.000Z","stockId":603882,"sp":31.95},{"date":"2024-12-12T16:00:00.000Z","stockId":603882,"sp":32.65},{"date":"2024-12-11T16:00:00.000Z","stockId":603882,"sp":33.91},{"date":"2024-12-10T16:00:00.000Z","stockId":603882,"sp":34.27},{"date":"2024-12-09T16:00:00.000Z","stockId":603882,"sp":33.99},{"date":"2024-12-08T16:00:00.000Z","stockId":603882,"sp":33.99},{"date":"2024-12-05T16:00:00.000Z","stockId":603882,"sp":34.34},{"date":"2024-12-04T16:00:00.000Z","stockId":603882,"sp":33.28},{"date":"2024-12-03T16:00:00.000Z","stockId":603882,"sp":32.53},{"date":"2024-12-02T16:00:00.000Z","stockId":603882,"sp":33.47},{"date":"2024-12-01T16:00:00.000Z","stockId":603882,"sp":33.46},{"date":"2024-11-28T16:00:00.000Z","stockId":603882,"sp":32.24},{"date":"2024-11-27T16:00:00.000Z","stockId":603882,"sp":31.47},{"date":"2024-11-26T16:00:00.000Z","stockId":603882,"sp":31.98},{"date":"2024-11-25T16:00:00.000Z","stockId":603882,"sp":31.62},{"date":"2024-11-24T16:00:00.000Z","stockId":603882,"sp":31.59},{"date":"2024-11-21T16:00:00.000Z","stockId":603882,"sp":31.45},{"date":"2024-11-20T16:00:00.000Z","stockId":603882,"sp":33.18},{"date":"2024-11-19T16:00:00.000Z","stockId":603882,"sp":33.75},{"date":"2024-11-18T16:00:00.000Z","stockId":603882,"sp":32.78},{"date":"2024-11-17T16:00:00.000Z","stockId":603882,"sp":32.35},{"date":"2024-11-14T16:00:00.000Z","stockId":603882,"sp":33.07},{"date":"2024-11-13T16:00:00.000Z","stockId":603882,"sp":33.4},{"date":"2024-11-12T16:00:00.000Z","stockId":603882,"sp":34.95},{"date":"2024-11-11T16:00:00.000Z","stockId":603882,"sp":35.53},{"date":"2024-11-10T16:00:00.000Z","stockId":603882,"sp":34.72},{"date":"2024-11-07T16:00:00.000Z","stockId":603882,"sp":33.24},{"date":"2024-11-06T16:00:00.000Z","stockId":603882,"sp":33.19},{"date":"2024-11-05T16:00:00.000Z","stockId":603882,"sp":32.7},{"date":"2024-11-04T16:00:00.000Z","stockId":603882,"sp":32.16},{"date":"2024-11-03T16:00:00.000Z","stockId":603882,"sp":31.58},{"date":"2024-10-31T16:00:00.000Z","stockId":603882,"sp":31.99},{"date":"2024-10-30T16:00:00.000Z","stockId":603882,"sp":34.07},{"date":"2024-10-29T16:00:00.000Z","stockId":603882,"sp":37.85},{"date":"2024-10-28T16:00:00.000Z","stockId":603882,"sp":37.18},{"date":"2024-10-27T16:00:00.000Z","stockId":603882,"sp":37.49},{"date":"2024-10-24T16:00:00.000Z","stockId":603882,"sp":38.01},{"date":"2024-10-23T16:00:00.000Z","stockId":603882,"sp":36.21},{"date":"2024-10-22T16:00:00.000Z","stockId":603882,"sp":38.07},{"date":"2024-10-21T16:00:00.000Z","stockId":603882,"sp":38.02},{"date":"2024-10-20T16:00:00.000Z","stockId":603882,"sp":36.91},{"date":"2024-10-17T16:00:00.000Z","stockId":603882,"sp":36.9},{"date":"2024-10-16T16:00:00.000Z","stockId":603882,"sp":36.82},{"date":"2024-10-15T16:00:00.000Z","stockId":603882,"sp":35.91},{"date":"2024-10-14T16:00:00.000Z","stockId":603882,"sp":36.38},{"date":"2024-10-13T16:00:00.000Z","stockId":603882,"sp":38.44},{"date":"2024-10-10T16:00:00.000Z","stockId":603882,"sp":38.37},{"date":"2024-10-09T16:00:00.000Z","stockId":603882,"sp":39.59},{"date":"2024-10-08T16:00:00.000Z","stockId":603882,"sp":36},{"date":"2024-10-07T16:00:00.000Z","stockId":603882,"sp":39.9},{"date":"2024-09-29T16:00:00.000Z","stockId":603882,"sp":36.94},{"date":"2024-09-26T16:00:00.000Z","stockId":603882,"sp":33.58},{"date":"2024-09-25T16:00:00.000Z","stockId":603882,"sp":31.23},{"date":"2024-09-24T16:00:00.000Z","stockId":603882,"sp":28.39},{"date":"2024-09-23T16:00:00.000Z","stockId":603882,"sp":28.17},{"date":"2024-09-22T16:00:00.000Z","stockId":603882,"sp":26.68},{"date":"2024-09-19T16:00:00.000Z","stockId":603882,"sp":26.98},{"date":"2024-09-18T16:00:00.000Z","stockId":603882,"sp":27.28},{"date":"2024-09-17T16:00:00.000Z","stockId":603882,"sp":26.76},{"date":"2024-09-12T16:00:00.000Z","stockId":603882,"sp":27.6},{"date":"2024-09-11T16:00:00.000Z","stockId":603882,"sp":27.99},{"date":"2024-09-10T16:00:00.000Z","stockId":603882,"sp":28.35},{"date":"2024-09-09T16:00:00.000Z","stockId":603882,"sp":27.5},{"date":"2024-09-08T16:00:00.000Z","stockId":603882,"sp":27.61},{"date":"2024-09-05T16:00:00.000Z","stockId":603882,"sp":27.74},{"date":"2024-09-04T16:00:00.000Z","stockId":603882,"sp":28.21},{"date":"2024-09-03T16:00:00.000Z","stockId":603882,"sp":27.18},{"date":"2024-09-02T16:00:00.000Z","stockId":603882,"sp":26.68},{"date":"2024-09-01T16:00:00.000Z","stockId":603882,"sp":25.66},{"date":"2024-08-29T16:00:00.000Z","stockId":603882,"sp":27.51},{"date":"2024-08-28T16:00:00.000Z","stockId":603882,"sp":27.1},{"date":"2024-08-27T16:00:00.000Z","stockId":603882,"sp":25.72},{"date":"2024-08-26T16:00:00.000Z","stockId":603882,"sp":25.96},{"date":"2024-08-25T16:00:00.000Z","stockId":603882,"sp":25.97},{"date":"2024-08-22T16:00:00.000Z","stockId":603882,"sp":25.95},{"date":"2024-08-21T16:00:00.000Z","stockId":603882,"sp":25.66},{"date":"2024-08-20T16:00:00.000Z","stockId":603882,"sp":26.67},{"date":"2024-08-19T16:00:00.000Z","stockId":603882,"sp":27.18},{"date":"2024-08-18T16:00:00.000Z","stockId":603882,"sp":27.92},{"date":"2024-08-15T16:00:00.000Z","stockId":603882,"sp":28.17},{"date":"2024-08-14T16:00:00.000Z","stockId":603882,"sp":28.15},{"date":"2024-08-13T16:00:00.000Z","stockId":603882,"sp":28.29},{"date":"2024-08-12T16:00:00.000Z","stockId":603882,"sp":28.72},{"date":"2024-08-11T16:00:00.000Z","stockId":603882,"sp":29.7},{"date":"2024-08-08T16:00:00.000Z","stockId":603882,"sp":28.97},{"date":"2024-08-07T16:00:00.000Z","stockId":603882,"sp":29.9},{"date":"2024-08-06T16:00:00.000Z","stockId":603882,"sp":29.71},{"date":"2024-08-05T16:00:00.000Z","stockId":603882,"sp":30.79},{"date":"2024-08-04T16:00:00.000Z","stockId":603882,"sp":29.78},{"date":"2024-08-01T16:00:00.000Z","stockId":603882,"sp":29.78},{"date":"2024-07-31T16:00:00.000Z","stockId":603882,"sp":29.6},{"date":"2024-07-30T16:00:00.000Z","stockId":603882,"sp":29.13},{"date":"2024-07-29T16:00:00.000Z","stockId":603882,"sp":26.48},{"date":"2024-07-28T16:00:00.000Z","stockId":603882,"sp":26.48},{"date":"2024-07-25T16:00:00.000Z","stockId":603882,"sp":27.17},{"date":"2024-07-24T16:00:00.000Z","stockId":603882,"sp":26.9},{"date":"2024-07-23T16:00:00.000Z","stockId":603882,"sp":26.82},{"date":"2024-07-22T16:00:00.000Z","stockId":603882,"sp":27.51},{"date":"2024-07-21T16:00:00.000Z","stockId":603882,"sp":28.68},{"date":"2024-07-18T16:00:00.000Z","stockId":603882,"sp":29.31},{"date":"2024-07-17T16:00:00.000Z","stockId":603882,"sp":29.84},{"date":"2024-07-16T16:00:00.000Z","stockId":603882,"sp":29.8},{"date":"2024-07-15T16:00:00.000Z","stockId":603882,"sp":29.24},{"date":"2024-07-14T16:00:00.000Z","stockId":603882,"sp":28.3},{"date":"2024-07-11T16:00:00.000Z","stockId":603882,"sp":29},{"date":"2024-07-10T16:00:00.000Z","stockId":603882,"sp":28.44},{"date":"2024-07-09T16:00:00.000Z","stockId":603882,"sp":27.51},{"date":"2024-07-08T16:00:00.000Z","stockId":603882,"sp":25.01},{"date":"2024-07-07T16:00:00.000Z","stockId":603882,"sp":25.14},{"date":"2024-07-04T16:00:00.000Z","stockId":603882,"sp":26.6},{"date":"2024-07-03T16:00:00.000Z","stockId":603882,"sp":26.02},{"date":"2024-07-02T16:00:00.000Z","stockId":603882,"sp":27.16},{"date":"2024-07-01T16:00:00.000Z","stockId":603882,"sp":26.46},{"date":"2024-06-30T16:00:00.000Z","stockId":603882,"sp":27.27},{"date":"2024-06-27T16:00:00.000Z","stockId":603882,"sp":27.19},{"date":"2024-06-26T16:00:00.000Z","stockId":603882,"sp":27.8},{"sp":28.98,"stockId":603882,"date":"2024-06-25T16:00:00.000Z"},{"sp":26.82,"stockId":603882,"date":"2024-06-24T16:00:00.000Z"},{"sp":26.94,"stockId":603882,"date":"2024-06-23T16:00:00.000Z"},{"sp":28.1,"stockId":603882,"date":"2024-06-20T16:00:00.000Z"},{"sp":28.45,"stockId":603882,"date":"2024-06-19T16:00:00.000Z"},{"sp":29.15,"stockId":603882,"date":"2024-06-18T16:00:00.000Z"},{"sp":29.59,"stockId":603882,"date":"2024-06-17T16:00:00.000Z"},{"sp":30.51,"stockId":603882,"date":"2024-06-16T16:00:00.000Z"},{"sp":30.69,"stockId":603882,"date":"2024-06-13T16:00:00.000Z"},{"sp":30.88,"stockId":603882,"date":"2024-06-12T16:00:00.000Z"},{"sp":31.52,"stockId":603882,"date":"2024-06-11T16:00:00.000Z"},{"sp":31.13,"stockId":603882,"date":"2024-06-10T16:00:00.000Z"},{"sp":31.03,"stockId":603882,"date":"2024-06-06T16:00:00.000Z"},{"sp":31.45,"stockId":603882,"date":"2024-06-05T16:00:00.000Z"},{"sp":32.56,"stockId":603882,"date":"2024-06-04T16:00:00.000Z"},{"sp":32.81,"stockId":603882,"date":"2024-06-03T16:00:00.000Z"},{"sp":32.77,"stockId":603882,"date":"2024-06-02T16:00:00.000Z"},{"sp":33.68,"stockId":603882,"date":"2024-05-30T16:00:00.000Z"},{"sp":34.42,"stockId":603882,"date":"2024-05-29T16:00:00.000Z"},{"sp":34.75,"stockId":603882,"date":"2024-05-28T16:00:00.000Z"},{"sp":34.65,"stockId":603882,"date":"2024-05-27T16:00:00.000Z"},{"sp":35.76,"stockId":603882,"date":"2024-05-26T16:00:00.000Z"},{"sp":36.32,"stockId":603882,"date":"2024-05-23T16:00:00.000Z"},{"sp":37.25,"stockId":603882,"date":"2024-05-22T16:00:00.000Z"},{"sp":38.36,"stockId":603882,"date":"2024-05-21T16:00:00.000Z"},{"sp":38.03,"stockId":603882,"date":"2024-05-20T16:00:00.000Z"},{"sp":38.65,"stockId":603882,"date":"2024-05-19T16:00:00.000Z"},{"sp":36.44,"stockId":603882,"date":"2024-05-16T16:00:00.000Z"},{"sp":34.97,"stockId":603882,"date":"2024-05-15T16:00:00.000Z"},{"sp":35.95,"stockId":603882,"date":"2024-05-14T16:00:00.000Z"},{"sp":35.66,"stockId":603882,"date":"2024-05-13T16:00:00.000Z"},{"sp":35.66,"stockId":603882,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":603882,"sp":37.68},{"date":"2024-05-08T16:00:00.000Z","stockId":603882,"sp":39.08},{"date":"2024-05-07T16:00:00.000Z","stockId":603882,"sp":39.61},{"date":"2024-05-06T16:00:00.000Z","stockId":603882,"sp":40.85},{"date":"2024-05-05T16:00:00.000Z","stockId":603882,"sp":40.91},{"date":"2024-04-29T16:00:00.000Z","stockId":603882,"sp":38.35},{"date":"2024-04-28T16:00:00.000Z","stockId":603882,"sp":40.3},{"date":"2024-04-25T16:00:00.000Z","stockId":603882,"sp":38.1},{"date":"2024-04-24T16:00:00.000Z","stockId":603882,"sp":42.15},{"date":"2024-04-23T16:00:00.000Z","stockId":603882,"sp":42.55},{"date":"2024-04-22T16:00:00.000Z","stockId":603882,"sp":44.3},{"date":"2024-04-21T16:00:00.000Z","stockId":603882,"sp":44.85},{"date":"2024-04-18T16:00:00.000Z","stockId":603882,"sp":44.41},{"date":"2024-04-17T16:00:00.000Z","stockId":603882,"sp":45.85},{"date":"2024-04-16T16:00:00.000Z","stockId":603882,"sp":46.08},{"date":"2024-04-15T16:00:00.000Z","stockId":603882,"sp":46.68},{"date":"2024-04-14T16:00:00.000Z","stockId":603882,"sp":46.39},{"date":"2024-04-11T16:00:00.000Z","stockId":603882,"sp":45.5},{"date":"2024-04-10T16:00:00.000Z","stockId":603882,"sp":47.76},{"date":"2024-04-09T16:00:00.000Z","stockId":603882,"sp":47.68},{"date":"2024-04-08T16:00:00.000Z","stockId":603882,"sp":50.85},{"date":"2024-04-07T16:00:00.000Z","stockId":603882,"sp":51.87},{"date":"2024-04-02T16:00:00.000Z","stockId":603882,"sp":54.04},{"date":"2024-04-01T16:00:00.000Z","stockId":603882,"sp":55.11},{"date":"2024-03-31T16:00:00.000Z","stockId":603882,"sp":56.05},{"date":"2024-03-28T16:00:00.000Z","stockId":603882,"sp":56.26},{"date":"2024-03-27T16:00:00.000Z","stockId":603882,"sp":56.6},{"date":"2024-03-26T16:00:00.000Z","stockId":603882,"sp":56.6},{"date":"2024-03-25T16:00:00.000Z","stockId":603882,"sp":56.68},{"date":"2024-03-24T16:00:00.000Z","stockId":603882,"sp":57.44},{"date":"2024-03-21T16:00:00.000Z","stockId":603882,"sp":58.02},{"date":"2024-03-20T16:00:00.000Z","stockId":603882,"sp":59.22},{"date":"2024-03-19T16:00:00.000Z","stockId":603882,"sp":60.69},{"date":"2024-03-18T16:00:00.000Z","stockId":603882,"sp":60.39},{"date":"2024-03-17T16:00:00.000Z","stockId":603882,"sp":62.41},{"date":"2024-03-14T16:00:00.000Z","stockId":603882,"sp":61.69},{"date":"2024-03-13T16:00:00.000Z","stockId":603882,"sp":62.2},{"date":"2024-03-12T16:00:00.000Z","stockId":603882,"sp":60.34},{"date":"2024-03-11T16:00:00.000Z","stockId":603882,"sp":59.7},{"date":"2024-03-10T16:00:00.000Z","stockId":603882,"sp":59.32},{"date":"2024-03-07T16:00:00.000Z","stockId":603882,"sp":57.72},{"date":"2024-03-06T16:00:00.000Z","stockId":603882,"sp":56.2},{"date":"2024-03-05T16:00:00.000Z","stockId":603882,"sp":57.03},{"date":"2024-03-04T16:00:00.000Z","stockId":603882,"sp":57.91},{"date":"2024-03-03T16:00:00.000Z","stockId":603882,"sp":59.87},{"date":"2024-02-29T16:00:00.000Z","stockId":603882,"sp":60.1},{"date":"2024-02-28T16:00:00.000Z","stockId":603882,"sp":60.3},{"date":"2024-02-27T16:00:00.000Z","stockId":603882,"sp":58.7},{"date":"2024-02-26T16:00:00.000Z","stockId":603882,"sp":58.25},{"date":"2024-02-25T16:00:00.000Z","stockId":603882,"sp":58.48},{"date":"2024-02-22T16:00:00.000Z","stockId":603882,"sp":59.62},{"date":"2024-02-21T16:00:00.000Z","stockId":603882,"sp":60.25},{"date":"2024-02-20T16:00:00.000Z","stockId":603882,"sp":59.71},{"date":"2024-02-19T16:00:00.000Z","stockId":603882,"sp":59.81},{"date":"2024-02-18T16:00:00.000Z","stockId":603882,"sp":60.04},{"date":"2024-02-07T16:00:00.000Z","stockId":603882,"sp":61.08},{"date":"2024-02-06T16:00:00.000Z","stockId":603882,"sp":64.79},{"date":"2024-02-05T16:00:00.000Z","stockId":603882,"sp":59.68},{"date":"2024-02-04T16:00:00.000Z","stockId":603882,"sp":54.25},{"date":"2024-02-01T16:00:00.000Z","stockId":603882,"sp":53.6},{"date":"2024-01-31T16:00:00.000Z","stockId":603882,"sp":53.08},{"date":"2024-01-30T16:00:00.000Z","stockId":603882,"sp":52.25},{"date":"2024-01-29T16:00:00.000Z","stockId":603882,"sp":53.73},{"date":"2024-01-28T16:00:00.000Z","stockId":603882,"sp":55.95},{"date":"2024-01-25T16:00:00.000Z","stockId":603882,"sp":55.07},{"date":"2024-01-24T16:00:00.000Z","stockId":603882,"sp":56.71},{"date":"2024-01-23T16:00:00.000Z","stockId":603882,"sp":54.05},{"date":"2024-01-22T16:00:00.000Z","stockId":603882,"sp":53.75},{"date":"2024-01-21T16:00:00.000Z","stockId":603882,"sp":52.28},{"date":"2024-01-18T16:00:00.000Z","stockId":603882,"sp":54.55},{"date":"2024-01-17T16:00:00.000Z","stockId":603882,"sp":52.62},{"date":"2024-01-16T16:00:00.000Z","stockId":603882,"sp":51.97},{"date":"2024-01-15T16:00:00.000Z","stockId":603882,"sp":52.47},{"date":"2024-01-14T16:00:00.000Z","stockId":603882,"sp":53.03},{"date":"2024-01-11T16:00:00.000Z","stockId":603882,"sp":53.5},{"date":"2024-01-10T16:00:00.000Z","stockId":603882,"sp":53.64},{"date":"2024-01-09T16:00:00.000Z","stockId":603882,"sp":54.07},{"date":"2024-01-08T16:00:00.000Z","stockId":603882,"sp":54.68},{"date":"2024-01-07T16:00:00.000Z","stockId":603882,"sp":55.1},{"date":"2024-01-04T16:00:00.000Z","stockId":603882,"sp":56.59},{"date":"2024-01-03T16:00:00.000Z","stockId":603882,"sp":58.1},{"date":"2024-01-02T16:00:00.000Z","stockId":603882,"sp":58.76},{"date":"2024-01-01T16:00:00.000Z","stockId":603882,"sp":59.88},{"date":"2023-12-28T16:00:00.000Z","stockId":603882,"sp":62.57},{"date":"2023-12-27T16:00:00.000Z","stockId":603882,"sp":61.18},{"date":"2023-12-26T16:00:00.000Z","stockId":603882,"sp":61.2},{"date":"2023-12-25T16:00:00.000Z","stockId":603882,"sp":61.22},{"date":"2023-12-24T16:00:00.000Z","stockId":603882,"sp":62.18},{"date":"2023-12-21T16:00:00.000Z","stockId":603882,"sp":61.85},{"date":"2023-12-20T16:00:00.000Z","stockId":603882,"sp":62.73},{"date":"2023-12-19T16:00:00.000Z","stockId":603882,"sp":62.1},{"date":"2023-12-18T16:00:00.000Z","stockId":603882,"sp":62.68},{"date":"2023-12-17T16:00:00.000Z","stockId":603882,"sp":62.95},{"date":"2023-12-14T16:00:00.000Z","stockId":603882,"sp":63.7},{"date":"2023-12-13T16:00:00.000Z","stockId":603882,"sp":64.3},{"date":"2023-12-12T16:00:00.000Z","stockId":603882,"sp":64.49},{"date":"2023-12-11T16:00:00.000Z","stockId":603882,"sp":65.17},{"date":"2023-12-10T16:00:00.000Z","stockId":603882,"sp":66.58},{"date":"2023-12-07T16:00:00.000Z","stockId":603882,"sp":67.66},{"date":"2023-12-06T16:00:00.000Z","stockId":603882,"sp":64.24},{"date":"2023-12-05T16:00:00.000Z","stockId":603882,"sp":65.45},{"date":"2023-12-04T16:00:00.000Z","stockId":603882,"sp":64.02},{"date":"2023-12-03T16:00:00.000Z","stockId":603882,"sp":63.85},{"date":"2023-11-30T16:00:00.000Z","stockId":603882,"sp":66.02},{"date":"2023-11-29T16:00:00.000Z","stockId":603882,"sp":66},{"date":"2023-11-28T16:00:00.000Z","stockId":603882,"sp":66.64},{"date":"2023-11-27T16:00:00.000Z","stockId":603882,"sp":66.95},{"date":"2023-11-26T16:00:00.000Z","stockId":603882,"sp":65.53},{"date":"2023-11-23T16:00:00.000Z","stockId":603882,"sp":66.79},{"date":"2023-11-22T16:00:00.000Z","stockId":603882,"sp":65.91},{"date":"2023-11-21T16:00:00.000Z","stockId":603882,"sp":67.35},{"date":"2023-11-20T16:00:00.000Z","stockId":603882,"sp":68.29},{"date":"2023-11-19T16:00:00.000Z","stockId":603882,"sp":68.64},{"date":"2023-11-16T16:00:00.000Z","stockId":603882,"sp":68.06},{"date":"2023-11-15T16:00:00.000Z","stockId":603882,"sp":68},{"date":"2023-11-14T16:00:00.000Z","stockId":603882,"sp":68.08},{"date":"2023-11-13T16:00:00.000Z","stockId":603882,"sp":68.08},{"date":"2023-11-12T16:00:00.000Z","stockId":603882,"sp":68.12},{"date":"2023-11-09T16:00:00.000Z","stockId":603882,"sp":68.53},{"date":"2023-11-08T16:00:00.000Z","stockId":603882,"sp":68},{"date":"2023-11-07T16:00:00.000Z","stockId":603882,"sp":67.34},{"date":"2023-11-06T16:00:00.000Z","stockId":603882,"sp":63.9},{"date":"2023-11-05T16:00:00.000Z","stockId":603882,"sp":63.68},{"date":"2023-11-02T16:00:00.000Z","stockId":603882,"sp":65.08},{"date":"2023-11-01T16:00:00.000Z","stockId":603882,"sp":63.4},{"date":"2023-10-31T16:00:00.000Z","stockId":603882,"sp":63.27},{"date":"2023-10-30T16:00:00.000Z","stockId":603882,"sp":61.9},{"date":"2023-10-29T16:00:00.000Z","stockId":603882,"sp":61.04},{"date":"2023-10-26T16:00:00.000Z","stockId":603882,"sp":58.14},{"date":"2023-10-25T16:00:00.000Z","stockId":603882,"sp":53.77},{"date":"2023-10-24T16:00:00.000Z","stockId":603882,"sp":54.2},{"date":"2023-10-23T16:00:00.000Z","stockId":603882,"sp":56.35},{"date":"2023-10-22T16:00:00.000Z","stockId":603882,"sp":57.4},{"date":"2023-10-19T16:00:00.000Z","stockId":603882,"sp":58.91},{"date":"2023-10-18T16:00:00.000Z","stockId":603882,"sp":59.6},{"date":"2023-10-17T16:00:00.000Z","stockId":603882,"sp":60.33},{"date":"2023-10-16T16:00:00.000Z","stockId":603882,"sp":60.63},{"date":"2023-10-15T16:00:00.000Z","stockId":603882,"sp":60.62},{"date":"2023-10-12T16:00:00.000Z","stockId":603882,"sp":61.87},{"date":"2023-10-11T16:00:00.000Z","stockId":603882,"sp":61.25},{"date":"2023-10-10T16:00:00.000Z","stockId":603882,"sp":62.2},{"date":"2023-10-09T16:00:00.000Z","stockId":603882,"sp":60.63},{"date":"2023-10-08T16:00:00.000Z","stockId":603882,"sp":61.39},{"date":"2023-09-27T16:00:00.000Z","stockId":603882,"sp":62.36},{"date":"2023-09-26T16:00:00.000Z","stockId":603882,"sp":64.25},{"date":"2023-09-25T16:00:00.000Z","stockId":603882,"sp":63.11},{"date":"2023-09-24T16:00:00.000Z","stockId":603882,"sp":64.09},{"date":"2023-09-21T16:00:00.000Z","stockId":603882,"sp":62.38},{"date":"2023-09-20T16:00:00.000Z","stockId":603882,"sp":62.38},{"date":"2023-09-19T16:00:00.000Z","stockId":603882,"sp":62.62},{"date":"2023-09-18T16:00:00.000Z","stockId":603882,"sp":63.6},{"date":"2023-09-17T16:00:00.000Z","stockId":603882,"sp":62.15},{"date":"2023-09-14T16:00:00.000Z","stockId":603882,"sp":59.82},{"date":"2023-09-13T16:00:00.000Z","stockId":603882,"sp":56.62},{"date":"2023-09-12T16:00:00.000Z","stockId":603882,"sp":56.27},{"date":"2023-09-11T16:00:00.000Z","stockId":603882,"sp":57.42},{"date":"2023-09-10T16:00:00.000Z","stockId":603882,"sp":59.7},{"date":"2023-09-07T16:00:00.000Z","stockId":603882,"sp":59.88},{"date":"2023-09-06T16:00:00.000Z","stockId":603882,"sp":58.24},{"date":"2023-09-05T16:00:00.000Z","stockId":603882,"sp":58.07},{"date":"2023-09-04T16:00:00.000Z","stockId":603882,"sp":57.95},{"date":"2023-09-03T16:00:00.000Z","stockId":603882,"sp":59.13},{"date":"2023-08-31T16:00:00.000Z","stockId":603882,"sp":59.55},{"date":"2023-08-30T16:00:00.000Z","stockId":603882,"sp":59.66},{"date":"2023-08-29T16:00:00.000Z","stockId":603882,"sp":60.93},{"date":"2023-08-28T16:00:00.000Z","stockId":603882,"sp":62.65},{"date":"2023-08-27T16:00:00.000Z","stockId":603882,"sp":60.24},{"date":"2023-08-24T16:00:00.000Z","stockId":603882,"sp":60.93},{"date":"2023-08-23T16:00:00.000Z","stockId":603882,"sp":61.91},{"date":"2023-08-22T16:00:00.000Z","stockId":603882,"sp":61.3},{"date":"2023-08-21T16:00:00.000Z","stockId":603882,"sp":61.91},{"date":"2023-08-20T16:00:00.000Z","stockId":603882,"sp":62.38},{"date":"2023-08-17T16:00:00.000Z","stockId":603882,"sp":63.09},{"date":"2023-08-16T16:00:00.000Z","stockId":603882,"sp":66},{"date":"2023-08-15T16:00:00.000Z","stockId":603882,"sp":64.6},{"date":"2023-08-14T16:00:00.000Z","stockId":603882,"sp":64.5},{"date":"2023-08-13T16:00:00.000Z","stockId":603882,"sp":63.98},{"date":"2023-08-10T16:00:00.000Z","stockId":603882,"sp":63.21},{"date":"2023-08-09T16:00:00.000Z","stockId":603882,"sp":64.11},{"date":"2023-08-08T16:00:00.000Z","stockId":603882,"sp":65.86},{"date":"2023-08-07T16:00:00.000Z","stockId":603882,"sp":65.28},{"date":"2023-08-06T16:00:00.000Z","stockId":603882,"sp":66.93},{"date":"2023-08-03T16:00:00.000Z","stockId":603882,"sp":68.41},{"date":"2023-08-02T16:00:00.000Z","stockId":603882,"sp":70.37},{"date":"2023-08-01T16:00:00.000Z","stockId":603882,"sp":68},{"date":"2023-07-31T16:00:00.000Z","stockId":603882,"sp":70.49},{"date":"2023-07-30T16:00:00.000Z","stockId":603882,"sp":72},{"date":"2023-07-27T16:00:00.000Z","stockId":603882,"sp":72.03},{"date":"2023-07-26T16:00:00.000Z","stockId":603882,"sp":71.03},{"date":"2023-07-25T16:00:00.000Z","stockId":603882,"sp":71.37},{"date":"2023-07-24T16:00:00.000Z","stockId":603882,"sp":71.81},{"date":"2023-07-23T16:00:00.000Z","stockId":603882,"sp":71.79},{"date":"2023-07-20T16:00:00.000Z","stockId":603882,"sp":71.25},{"date":"2023-07-19T16:00:00.000Z","stockId":603882,"sp":70.45},{"date":"2023-07-18T16:00:00.000Z","stockId":603882,"sp":69.91},{"date":"2023-07-17T16:00:00.000Z","stockId":603882,"sp":69.64},{"date":"2023-07-16T16:00:00.000Z","stockId":603882,"sp":71.79},{"date":"2023-07-13T16:00:00.000Z","stockId":603882,"sp":76.58},{"date":"2023-07-12T16:00:00.000Z","stockId":603882,"sp":77.05},{"date":"2023-07-11T16:00:00.000Z","stockId":603882,"sp":73.91},{"date":"2023-07-10T16:00:00.000Z","stockId":603882,"sp":74.67},{"date":"2023-07-09T16:00:00.000Z","stockId":603882,"sp":75.8},{"date":"2023-07-06T16:00:00.000Z","stockId":603882,"sp":73.99},{"date":"2023-07-05T16:00:00.000Z","stockId":603882,"sp":73.81},{"date":"2023-07-04T16:00:00.000Z","stockId":603882,"sp":73.87},{"date":"2023-07-03T16:00:00.000Z","stockId":603882,"sp":74.2},{"date":"2023-07-02T16:00:00.000Z","stockId":603882,"sp":76.36},{"date":"2023-06-29T16:00:00.000Z","stockId":603882,"sp":75.5},{"date":"2023-06-28T16:00:00.000Z","stockId":603882,"sp":74.75},{"date":"2023-06-27T16:00:00.000Z","stockId":603882,"sp":75.55},{"date":"2023-06-26T16:00:00.000Z","stockId":603882,"sp":74.63},{"date":"2023-06-25T16:00:00.000Z","stockId":603882,"sp":75.38},{"date":"2023-06-20T16:00:00.000Z","stockId":603882,"sp":73.7},{"date":"2023-06-19T16:00:00.000Z","stockId":603882,"sp":74.75},{"date":"2023-06-18T16:00:00.000Z","stockId":603882,"sp":74.8},{"date":"2023-06-15T16:00:00.000Z","stockId":603882,"sp":74.95},{"date":"2023-06-14T16:00:00.000Z","stockId":603882,"sp":74.51},{"date":"2023-06-13T16:00:00.000Z","stockId":603882,"sp":72.72},{"date":"2023-06-12T16:00:00.000Z","stockId":603882,"sp":72.3},{"date":"2023-06-11T16:00:00.000Z","stockId":603882,"sp":72.58},{"date":"2023-06-08T16:00:00.000Z","stockId":603882,"sp":73.2},{"date":"2023-06-07T16:00:00.000Z","stockId":603882,"sp":70.53},{"date":"2023-06-06T16:00:00.000Z","stockId":603882,"sp":70.2},{"date":"2023-06-05T16:00:00.000Z","stockId":603882,"sp":72.63},{"date":"2023-06-04T16:00:00.000Z","stockId":603882,"sp":74.41},{"date":"2023-06-01T16:00:00.000Z","stockId":603882,"sp":73},{"date":"2023-05-31T16:00:00.000Z","stockId":603882,"sp":72},{"date":"2023-05-30T16:00:00.000Z","stockId":603882,"sp":69.13},{"date":"2023-05-29T16:00:00.000Z","stockId":603882,"sp":69.61},{"date":"2023-05-28T16:00:00.000Z","stockId":603882,"sp":71.25},{"date":"2023-05-25T16:00:00.000Z","stockId":603882,"sp":72.2},{"date":"2023-05-24T16:00:00.000Z","stockId":603882,"sp":72.79},{"date":"2023-05-23T16:00:00.000Z","stockId":603882,"sp":73.31},{"date":"2023-05-22T16:00:00.000Z","stockId":603882,"sp":74.37},{"date":"2023-05-21T16:00:00.000Z","stockId":603882,"sp":75.4},{"date":"2023-05-18T16:00:00.000Z","stockId":603882,"sp":74.29},{"date":"2023-05-17T16:00:00.000Z","stockId":603882,"sp":73.6},{"date":"2023-05-16T16:00:00.000Z","stockId":603882,"sp":73.87},{"date":"2023-05-15T16:00:00.000Z","stockId":603882,"sp":75.39}],"dateFlag":"day"}