window.pageData = {"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"ipoDate":"2000-05-28T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"establishDate":"1998-07-15T16:00:00.000Z","memoNum":10,"listingStatus":"normally_listed","currency":"CNY","name":"东方盛虹","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"dfsh","undefined":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"缪汉根;朱红梅","fsDatePrebooks":[],"convertibleBonds":[{"_id":6000000127030,"stockCode":"127030","tickerId":127030,"areaCode":"cn","stockType":"convertible_bond","exchange":"sz","name":"盛虹转债","priceMetrics":{"bp":124.108,"cv_d":0.25533436447166935}}],"province":{"shortName":"江苏"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000220401,"stockCode":"220401","name":"涤纶","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":27.929078325964458},"pb":{"mcw":2.126517924864915},"ps_ttm":{"mcw":0.600004405594109},"dyr":{"mcw":0.008779222876852648}},"staticDividendYieldRatio":0.009131325228552917},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020101,"stockCode":"C020101","exchange":"sz","stockType":"industry","source":"cni","tickerId":20101,"name":"化学原料"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220400,"stockCode":"220400","name":"化学纤维","stockType":"industry","exchange":"sw","tickerId":220400,"source":"sw"},{"_id":2010000220401,"stockCode":"220401","name":"涤纶","stockType":"industry","exchange":"sw","tickerId":220401,"source":"sw"}],"sw_2021":[{"_id":2020000750000,"stockCode":"750000","name":"石油石化","stockType":"industry","exchange":"sw_2021","tickerId":750000,"source":"sw_2021"},{"_id":2020000750300,"stockCode":"750300","name":"炼化及贸易","stockType":"industry","exchange":"sw_2021","tickerId":750300,"source":"sw_2021"},{"_id":2020000750301,"stockCode":"750301","name":"炼油化工","stockType":"industry","exchange":"sw_2021","tickerId":750301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000001711057,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11057","tickerId":1711057,"source":"csi","name":"石化产业","weighting":0.02224},{"_id":1000000000813,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000813","tickerId":813,"source":"csi","name":"细分化工","weighting":0.02132},{"_id":1000001730198,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30198","tickerId":1730198,"source":"csi","name":"油气产业","weighting":0.01944},{"_id":1000001730597,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30597","tickerId":1730597,"source":"csi","name":"新材料","weighting":0.01505},{"_id":1000000000909,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000909","tickerId":909,"source":"csi","name":"300材料","weighting":0.01338},{"_id":1000000000979,"stockCode":"000979","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":979,"name":"大宗商品","weighting":0.01157},{"_id":1000000000929,"stockCode":"000929","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":929,"name":"中证材料","weighting":0.00794},{"_id":1000000399701,"stockCode":"399701","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399701,"name":"深证F60","weighting":0.00721},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.00658},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.00518},{"_id":1000000000904,"stockCode":"000904","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":904,"name":"中证200","weighting":0.00366},{"_id":1000000931168,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931168","tickerId":931168,"source":"csi","name":"绿色价值100","weighting":0.00365},{"_id":1000000399330,"stockCode":"399330","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399330,"name":"深证100","weighting":0.0032},{"_id":1000000000962,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000962","tickerId":962,"source":"csi","name":"中证中游","weighting":0.00229},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0021},{"_id":1000000000969,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000969","tickerId":969,"source":"csi","name":"300非周","weighting":0.002},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0018},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00174},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00159},{"_id":1000000399314,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399314","tickerId":399314,"source":"cni","name":"巨潮大盘","weighting":0.0015},{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":300,"name":"沪深300","weighting":0.00134},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00115},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00095},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0008},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00072},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0006}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.jsessh.com","companyName":"江苏东方盛虹股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":301,"type":"tr_dri","cagr_p_r_fs":0.030654363782784966,"cagr_p_r_fys":0.19926538108356184,"cagr_p_r_y1":0.393810032017075,"cagr_p_r_y10":0.13218857334643141,"cagr_p_r_y3":0.04133750227050803,"cagr_p_r_y5":-0.03872129945968639,"p_r_fs":1.1897414005031344,"cagr_p_r_d30":0.1456140350877182,"cagr_p_r_d60":0.12975778546712724,"cagr_p_r_d90":0.039808917197452054,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2000-05-28T16:00:00.000Z","cagr_p_r_y20":0.11074269586367591,"cagr_p_r_d14":-0.015825169555388707,"cagr_p_r_d7":0.017133956386292448},"shnc":{"stockId":301,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":78149,"shnc_d90":0.12379925222893298,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":78149,"shnc_q1":0.12379925222893298,"shnc_q2":0.06552772589067804,"shnc_q3":-0.05804857470017477,"shnc_y1":-0.08901323075129684,"shnc_y2":-0.24343869499975798},"ple":{"stockId":301,"type":"ple","last_data_date":"2026-05-07T16:00:00.000Z","ps_sc_r":0.1038,"pc":6,"ps":686450000,"ps_mc":8965037000,"ps_shbt10sh_r":0.13170022795858724},"mtasl":{"stockId":301,"type":"mtasl","last_data_date":"2026-05-13T16:00:00.000Z","spc":0.0179,"mtaslb":1548759876,"mtaslb_mc_r":0.017945789853428675,"mtaslb_fbc":-2869770,"mtaslb_fb":1542925974,"mtaslb_smc":-50700,"mtaslb_sb":5833902,"fb_mc_rc_d1":-0.000033252597866032275,"fb_mc_rc_d5":-0.00007076186635572266,"fb_mc_rc_d20":-0.0003407384277194737,"fb_mc_rc_d60":-0.0004010819869031509,"fb_mc_rc_d120":0.00004204490213191556,"sb_mc_rc_d1":0.000007418980027778225,"sb_mc_rc_d5":0.000012926455805770509,"sb_mc_rc_d20":0.000014003590519784799,"sb_mc_rc_d60":0.000011434087309007803,"sb_mc_rc_d120":-0.00000838363434000337,"npa_o_f_d1":-2869770,"npa_o_f_d120":12078605,"npa_o_f_d20":-29073695,"npa_o_f_d5":-6128820,"npa_o_f_d60":-20519143,"fb_mc_rc_d240":0.00032874835134122675,"npa_o_f_d240":30584340},"mm_ha":{"stockId":301,"type":"mm_ha","mm_sh":99860589,"mm_sha":1063515273,"mm_sh_cap_r":0.01511178580631499,"spc":-0.0148,"mm_shc_v_r":0.25985783795827133,"mm_sh_nba_d1":34109056.226714104,"mm_sh_nba_d5":34109056.226714104,"mm_sh_nba_d20":34109056.226714104,"mm_sh_nba_d60":34109056.226714104,"mm_sh_nba_d120":60768579.59872891,"mm_sh_nba_d240":-24380138.47523454,"mm_sh_cap_rc_d1":0.0005471065421217818,"mm_sh_cap_rc_d5":0.0005471065421217818,"mm_sh_cap_rc_d20":0.0005471065421217818,"mm_sh_cap_rc_d60":0.0005471065421217818,"mm_sh_cap_rc_d120":0.0010346617958655463,"mm_sh_nbv_d1":3615584,"mm_sh_nbv_d5":3615584,"mm_sh_nbv_d20":3615584,"mm_sh_nbv_d60":3615584,"mm_sh_nbv_d120":6837620,"mm_sh_nbv_d240":-3412491,"mm_sh_nbp_d1":486902.9742445428,"mm_sh_nbp_d5":-5820524.802876951,"mm_sh_nbp_d20":-5820524.802876951,"mm_sh_nbp_d60":-5820524.802876951,"mm_sh_nbp_d120":-8754782.637814946,"mm_sh_nbp_d240":-22002036.75593775,"mm_sh_nbpr_d1":0.014274888493197357,"mm_sh_nbpr_d5":-0.11422992888042671,"mm_sh_nbpr_d20":-0.11422992888042671,"mm_sh_nbpr_d60":-0.11422992888042671,"mm_sh_nbpr_d120":-0.725943502032144,"mm_sh_nbpr_d240":-0.2050844808169101,"mm_sh_cap_rc_d240":-0.0005163747131947966,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.004433741904927913,"mm_shc_v_r_d20":0.012992891897913566,"mm_shc_v_r_d240":-0.0005451564430544049,"mm_shc_v_r_d5":0.051971567591654264,"mm_shc_v_r_d60":0.004330963965971189,"mm_sh_cap_rc_q1":0.0007399474206628304,"mm_sh_cap_rc_q2":0.002397894700645843,"mm_sh_cap_rc_q3":0.0029450367866267254,"mm_sh_cap_rc_q4":0.003432623715362305,"mm_sh_nba_q1":52552553.35350885,"mm_sh_nba_q2":172843630.08567393,"mm_sh_nba_q3":206952686.31238803,"mm_sh_nba_q4":233612209.68440282,"mm_sh_nbv_q1":4889666,"mm_sh_nbv_q2":15845591,"mm_sh_nbv_q3":19461175,"mm_sh_nbv_q4":22683211}},"priceMetrics":{"pe_ttm":70.48326796933176,"d_pe_ttm":179.69367868774398,"pb":2.485765193309293,"pb_wo_gw":2.5396184402658535,"dyr":0,"mc":86342673346.86,"mc_om":86342673346.86,"sp":13.06,"spc":0.0179,"ta":470922280,"to_r":0.005421945413078618,"cmc":86302129282,"ecmc":28314656559.82,"ecmc_psh":362316,"shn":78149}},"shareholdersEquityChangeData":[{"_id":"696947d8f3975adea39ffa22","stockId":301,"source":"cn_info","shareholderName":"盛虹(苏州)集团有限公司","declarationDate":"2025-12-17T16:00:00.000Z","date":"2025-12-15T16:00:00.000Z","changeQuantity":51658602,"sharesChangeRatio":0.00781,"priceLimit":"9.469","sharesHeldAfterChange":0.07,"quantityHeldAfterChange":462897123,"priceFloor":9.469,"priceCeiling":9.469,"averagePrice":9.469,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"68eff9ac0e966783bcd50e50","stockId":301,"source":"cn_info","shareholderName":"盛虹(苏州)集团有限公司","declarationDate":"2025-09-16T16:00:00.000Z","date":"2025-09-15T16:00:00.000Z","changeQuantity":9260029,"sharesChangeRatio":0.0014,"sharesHeldAfterChange":0.0622,"quantityHeldAfterChange":411238521,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e2f","stockId":301,"source":"cn_info","shareholderName":"江苏盛虹科技股份有限公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2025-05-12T16:00:00.000Z","changeQuantity":105400,"sharesChangeRatio":0.00002,"priceLimit":"8.972","sharesHeldAfterChange":0.4324,"quantityHeldAfterChange":2858492440,"priceFloor":8.972,"priceCeiling":8.972,"averagePrice":8.972,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e30","stockId":301,"source":"cn_info","shareholderName":"盛虹(苏州)集团有限公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2025-05-12T16:00:00.000Z","changeQuantity":100,"sharesChangeRatio":0,"priceLimit":"9.082","sharesHeldAfterChange":0.0608,"quantityHeldAfterChange":401978492,"priceFloor":9.082,"priceCeiling":9.082,"averagePrice":9.082,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e31","stockId":301,"source":"cn_info","shareholderName":"盛虹石化集团有限公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2025-05-12T16:00:00.000Z","changeQuantity":9634572,"sharesChangeRatio":0.00146,"priceLimit":"9.058","sharesHeldAfterChange":0.1692,"quantityHeldAfterChange":1118692575,"priceFloor":9.058,"priceCeiling":9.058,"averagePrice":9.058,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e2c","stockId":301,"source":"cn_info","shareholderName":"江苏盛虹科技股份有限公司","declarationDate":"2025-05-07T16:00:00.000Z","date":"2025-05-06T16:00:00.000Z","changeQuantity":24627416,"sharesChangeRatio":0.00373,"sharesHeldAfterChange":0.4324,"quantityHeldAfterChange":2858387040,"candlestickAveragePrice":8.918662168577898,"lastUpdated":"2025-07-30T09:43:12.649Z","stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e2d","stockId":301,"source":"cn_info","shareholderName":"盛虹(苏州)集团有限公司","declarationDate":"2025-05-07T16:00:00.000Z","date":"2025-05-06T16:00:00.000Z","changeQuantity":33467429,"sharesChangeRatio":0.00506,"sharesHeldAfterChange":0.0608,"quantityHeldAfterChange":401978392,"candlestickAveragePrice":8.918662168577898,"lastUpdated":"2025-07-30T09:43:12.651Z","stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e2e","stockId":301,"source":"cn_info","shareholderName":"盛虹石化集团有限公司","declarationDate":"2025-05-07T16:00:00.000Z","date":"2025-05-06T16:00:00.000Z","changeQuantity":8017400,"sharesChangeRatio":0.00121,"sharesHeldAfterChange":0.1678,"quantityHeldAfterChange":1109058003,"candlestickAveragePrice":8.918662168577898,"lastUpdated":"2025-07-30T09:43:12.654Z","stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e2a","stockId":301,"source":"cn_info","shareholderName":"盛虹(苏州)集团有限公司","declarationDate":"2025-02-26T16:00:00.000Z","date":"2025-02-25T16:00:00.000Z","changeQuantity":11059300,"sharesChangeRatio":0.00167,"sharesHeldAfterChange":0.0557,"quantityHeldAfterChange":368510963,"candlestickAveragePrice":9.139330370593552,"lastUpdated":"2025-07-30T09:43:12.656Z","stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e2b","stockId":301,"source":"cn_info","shareholderName":"盛虹石化集团有限公司","declarationDate":"2025-02-26T16:00:00.000Z","date":"2025-02-25T16:00:00.000Z","changeQuantity":4576001,"sharesChangeRatio":0.00069,"sharesHeldAfterChange":0.1665,"quantityHeldAfterChange":1101040603,"candlestickAveragePrice":9.139330370593552,"lastUpdated":"2025-07-30T09:43:12.659Z","stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e27","stockId":301,"source":"cn_info","shareholderName":"江苏盛虹科技股份有限公司","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-02-20T16:00:00.000Z","changeQuantity":8762977,"sharesChangeRatio":0.00133,"sharesHeldAfterChange":0.4286,"quantityHeldAfterChange":2833759624,"candlestickAveragePrice":8.95224349093355,"lastUpdated":"2025-07-30T09:43:12.662Z","stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e28","stockId":301,"source":"cn_info","shareholderName":"盛虹(苏州)集团有限公司","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-02-20T16:00:00.000Z","changeQuantity":1090289,"sharesChangeRatio":0.00016,"sharesHeldAfterChange":0.0541,"quantityHeldAfterChange":357451663,"candlestickAveragePrice":8.95224349093355,"lastUpdated":"2025-07-30T09:43:12.664Z","stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e29","stockId":301,"source":"cn_info","shareholderName":"盛虹石化集团有限公司","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-02-20T16:00:00.000Z","changeQuantity":10690301,"sharesChangeRatio":0.00162,"sharesHeldAfterChange":0.1658,"quantityHeldAfterChange":1096464602,"candlestickAveragePrice":8.95224349093355,"lastUpdated":"2025-07-30T09:43:12.667Z","stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e26","stockId":301,"source":"cn_info","shareholderName":"江苏盛虹科技股份有限公司","declarationDate":"2025-02-13T16:00:00.000Z","date":"2025-02-12T16:00:00.000Z","changeQuantity":29933869,"sharesChangeRatio":0.00453,"sharesHeldAfterChange":0.4273,"quantityHeldAfterChange":2824996647,"candlestickAveragePrice":8.80204667795256,"lastUpdated":"2025-07-30T09:43:12.670Z","stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e24","stockId":301,"source":"cn_info","shareholderName":"江苏盛虹科技股份有限公司","declarationDate":"2025-01-20T16:00:00.000Z","date":"2025-01-16T16:00:00.000Z","changeQuantity":5517300,"sharesChangeRatio":0.00083,"priceLimit":"8.385-8.708","sharesHeldAfterChange":0.4228,"quantityHeldAfterChange":2795062778,"priceFloor":8.385,"priceCeiling":8.708,"averagePrice":8.5465,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e25","stockId":301,"source":"cn_info","shareholderName":"盛虹石化集团有限公司","declarationDate":"2025-01-20T16:00:00.000Z","date":"2025-01-16T16:00:00.000Z","changeQuantity":3273100,"sharesChangeRatio":0.0005,"priceLimit":"8.040-8.550","sharesHeldAfterChange":0.1642,"quantityHeldAfterChange":1085774301,"priceFloor":8.04,"priceCeiling":8.55,"averagePrice":8.295,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e23","stockId":301,"source":"cn_info","shareholderName":"盛虹石化集团有限公司","declarationDate":"2025-01-20T16:00:00.000Z","date":"2025-01-02T16:00:00.000Z","changeQuantity":7294308,"sharesChangeRatio":0.0011,"priceLimit":"8.040-8.550","priceFloor":8.04,"priceCeiling":8.55,"averagePrice":8.295,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e20","stockId":301,"source":"cn_info","shareholderName":"江苏盛虹科技股份有限公司","declarationDate":"2025-01-20T16:00:00.000Z","date":"2024-12-30T16:00:00.000Z","changeQuantity":17914138,"sharesChangeRatio":0.00271,"priceLimit":"9.376-9.550","priceFloor":9.376,"priceCeiling":9.55,"averagePrice":9.463000000000001,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e21","stockId":301,"source":"cn_info","shareholderName":"盛虹(苏州)集团有限公司","declarationDate":"2025-01-20T16:00:00.000Z","date":"2024-12-30T16:00:00.000Z","changeQuantity":14879146,"sharesChangeRatio":0.00225,"priceLimit":"9.310-9.630","sharesHeldAfterChange":0.0539,"quantityHeldAfterChange":356361374,"priceFloor":9.31,"priceCeiling":9.63,"averagePrice":9.47,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e22","stockId":301,"source":"cn_info","shareholderName":"盛虹石化集团有限公司","declarationDate":"2025-01-20T16:00:00.000Z","date":"2024-12-30T16:00:00.000Z","changeQuantity":1300000,"sharesChangeRatio":0.0002,"priceLimit":"9.350-9.388","priceFloor":9.35,"priceCeiling":9.388,"averagePrice":9.369,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e1d","stockId":301,"source":"cn_info","shareholderName":"江苏盛虹科技股份有限公司","declarationDate":"2025-01-20T16:00:00.000Z","date":"2024-11-29T16:00:00.000Z","changeQuantity":3405800,"sharesChangeRatio":0.00052,"priceLimit":"8.71-8.97","priceFloor":8.71,"priceCeiling":8.97,"averagePrice":8.84,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e1e","stockId":301,"source":"cn_info","shareholderName":"盛虹(苏州)集团有限公司","declarationDate":"2025-01-20T16:00:00.000Z","date":"2024-11-29T16:00:00.000Z","changeQuantity":6660800,"sharesChangeRatio":0.00101,"priceLimit":"8.780-9.340","priceFloor":8.78,"priceCeiling":9.34,"averagePrice":9.059999999999999,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e1f","stockId":301,"source":"cn_info","shareholderName":"盛虹石化集团有限公司","declarationDate":"2025-01-20T16:00:00.000Z","date":"2024-11-29T16:00:00.000Z","changeQuantity":21502414,"sharesChangeRatio":0.00325,"priceLimit":"8.710-9.710","priceFloor":8.71,"priceCeiling":9.71,"averagePrice":9.21,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e1c","stockId":301,"source":"cn_info","shareholderName":"凌栋杰","declarationDate":"2025-01-20T16:00:00.000Z","date":"2024-11-14T16:00:00.000Z","changeQuantity":1500,"sharesChangeRatio":0,"priceLimit":"9.78","priceFloor":9.78,"priceCeiling":9.78,"averagePrice":9.78,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e1b","stockId":301,"source":"cn_info","shareholderName":"陕西省国际信托股份有限公司-陕国投·东方盛虹控股股东及其关联企业第四期员工持股集合资金信托计划等","declarationDate":"2024-02-21T16:00:00.000Z","date":"2024-02-20T16:00:00.000Z","changeQuantity":60936645,"sharesChangeRatio":0.00922,"priceLimit":"10.341","priceFloor":10.341,"priceCeiling":10.341,"averagePrice":10.341,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e19","stockId":301,"source":"cn_info","shareholderName":"陕西省国际信托股份有限公司-陕国投·东方盛虹第四期2号员工持股集合资金信托计划","declarationDate":"2024-01-31T16:00:00.000Z","date":"2024-01-30T16:00:00.000Z","changeQuantity":14962444,"sharesChangeRatio":0.00226,"priceLimit":"9.33","sharesHeldAfterChange":0.0045,"quantityHeldAfterChange":29549677,"priceFloor":9.33,"priceCeiling":9.33,"averagePrice":9.33,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e1a","stockId":301,"source":"cn_info","shareholderName":"陕西省国际信托股份有限公司-陕国投·东方盛虹第四期3号员工持股集合资金信托计划","declarationDate":"2024-01-31T16:00:00.000Z","date":"2024-01-30T16:00:00.000Z","changeQuantity":27979236,"sharesChangeRatio":0.0042,"priceLimit":"9.83","sharesHeldAfterChange":0.0042,"quantityHeldAfterChange":27979236,"priceFloor":9.83,"priceCeiling":9.83,"averagePrice":9.83,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e18","stockId":301,"source":"cn_info","shareholderName":"陕西省国际信托股份有限公司-陕国投·东方盛虹第四期2号员工持股集合资金信托计划","declarationDate":"2023-12-29T16:00:00.000Z","date":"2023-12-27T16:00:00.000Z","changeQuantity":14587233,"sharesChangeRatio":0.0022,"priceLimit":"9.23","sharesHeldAfterChange":0.0022,"quantityHeldAfterChange":14587233,"priceFloor":9.23,"priceCeiling":9.23,"averagePrice":9.23,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e17","stockId":301,"source":"cn_info","shareholderName":"陕西省国际信托股份有限公司-陕国投·东方盛虹第四期员工持股集合资金信托计划","declarationDate":"2023-10-09T16:00:00.000Z","date":"2023-09-27T16:00:00.000Z","changeQuantity":14561100,"sharesChangeRatio":0.0022,"priceLimit":"11.55","priceFloor":11.55,"priceCeiling":11.55,"averagePrice":11.55,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e16","stockId":301,"source":"cn_info","shareholderName":"陕西省国际信托股份有限公司-陕国投·东方盛虹第四期员工持股集合资金信托计划","declarationDate":"2023-08-31T16:00:00.000Z","date":"2023-08-29T16:00:00.000Z","changeQuantity":9023110,"sharesChangeRatio":0.0014,"priceLimit":"11.32","priceFloor":11.32,"priceCeiling":11.32,"averagePrice":11.32,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e14","stockId":301,"source":"cn_info","shareholderName":"公司第一期员工持股计划","declarationDate":"2023-08-18T16:00:00.000Z","date":"2023-08-17T16:00:00.000Z","changeQuantity":-49612,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":11.718283514981476,"lastUpdated":"2025-07-30T09:43:12.672Z","stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e15","stockId":301,"source":"cn_info","shareholderName":"江苏盛虹科技股份有限公司及其关联企业(除上市公司及上市公司控股子公司外)的部分员工","declarationDate":"2023-08-18T16:00:00.000Z","date":"2023-08-17T16:00:00.000Z","changeQuantity":-118421443,"sharesChangeRatio":0.0179,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":11.718283514981476,"lastUpdated":"2025-07-30T09:43:12.675Z","stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e10","stockId":301,"source":"cn_info","shareholderName":"倪根元","declarationDate":"2023-05-30T16:00:00.000Z","date":"2023-05-29T16:00:00.000Z","changeQuantity":979996,"sharesChangeRatio":0.00015,"priceLimit":"11.224","sharesHeldAfterChange":0.00015,"quantityHeldAfterChange":979996,"priceFloor":11.224,"priceCeiling":11.224,"averagePrice":11.224,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e11","stockId":301,"source":"cn_info","shareholderName":"王俊","declarationDate":"2023-05-30T16:00:00.000Z","date":"2023-05-29T16:00:00.000Z","changeQuantity":776600,"sharesChangeRatio":0.00012,"priceLimit":"11.331","sharesHeldAfterChange":0.00012,"quantityHeldAfterChange":776600,"priceFloor":11.331,"priceCeiling":11.331,"averagePrice":11.331,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e12","stockId":301,"source":"cn_info","shareholderName":"计高雄","declarationDate":"2023-05-30T16:00:00.000Z","date":"2023-05-29T16:00:00.000Z","changeQuantity":1070000,"sharesChangeRatio":0.00016,"priceLimit":"11.215","sharesHeldAfterChange":0.00016,"quantityHeldAfterChange":1070000,"priceFloor":11.215,"priceCeiling":11.215,"averagePrice":11.215,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}},{"_id":"6865f986b9bea94b61779e13","stockId":301,"source":"cn_info","shareholderName":"邱海荣","declarationDate":"2023-05-30T16:00:00.000Z","date":"2023-05-29T16:00:00.000Z","changeQuantity":739500,"sharesChangeRatio":0.00011,"priceLimit":"11.223","sharesHeldAfterChange":0.00011,"quantityHeldAfterChange":739500,"priceFloor":11.223,"priceCeiling":11.223,"averagePrice":11.223,"stock":{"_id":301,"stockCode":"000301","exchange":"sz","market":"a","stockType":"company","followedNum":557,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":301,"memoNum":10,"currency":"CNY","name":"东方盛虹","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-13T16:00:00.000Z","stockId":301,"sp":13.06},{"date":"2026-05-12T16:00:00.000Z","stockId":301,"sp":12.83},{"date":"2026-05-11T16:00:00.000Z","stockId":301,"sp":12.95},{"date":"2026-05-10T16:00:00.000Z","stockId":301,"sp":12.94},{"stockId":301,"date":"2026-05-07T16:00:00.000Z","sp":12.85},{"date":"2026-05-06T16:00:00.000Z","stockId":301,"sp":12.84},{"date":"2026-05-05T16:00:00.000Z","stockId":301,"sp":13.35},{"stockId":301,"date":"2026-04-29T16:00:00.000Z","sp":13.27},{"date":"2026-04-28T16:00:00.000Z","stockId":301,"sp":13.26},{"date":"2026-04-27T16:00:00.000Z","stockId":301,"sp":13.06},{"stockId":301,"date":"2026-04-26T16:00:00.000Z","sp":12.76},{"stockId":301,"date":"2026-04-23T16:00:00.000Z","sp":12.45},{"date":"2026-04-22T16:00:00.000Z","stockId":301,"sp":12.47},{"date":"2026-04-21T16:00:00.000Z","stockId":301,"sp":12.92},{"stockId":301,"date":"2026-04-20T16:00:00.000Z","sp":12.67},{"date":"2026-04-19T16:00:00.000Z","stockId":301,"sp":12.37},{"date":"2026-04-16T16:00:00.000Z","stockId":301,"sp":12.17},{"date":"2026-04-15T16:00:00.000Z","stockId":301,"sp":11.54},{"stockId":301,"date":"2026-04-14T16:00:00.000Z","sp":11.46},{"date":"2026-04-13T16:00:00.000Z","stockId":301,"sp":11.4},{"date":"2026-04-12T16:00:00.000Z","stockId":301,"sp":11.16},{"date":"2026-04-09T16:00:00.000Z","stockId":301,"sp":11.52},{"stockId":301,"date":"2026-04-08T16:00:00.000Z","sp":11.2},{"date":"2026-04-07T16:00:00.000Z","stockId":301,"sp":11.45},{"date":"2026-04-06T16:00:00.000Z","stockId":301,"sp":11.51},{"date":"2026-04-02T16:00:00.000Z","stockId":301,"sp":11.14},{"date":"2026-04-01T16:00:00.000Z","stockId":301,"sp":11.04},{"stockId":301,"date":"2026-03-31T16:00:00.000Z","sp":10.89},{"stockId":301,"date":"2026-03-30T16:00:00.000Z","sp":10.65},{"stockId":301,"date":"2026-03-29T16:00:00.000Z","sp":10.81},{"stockId":301,"date":"2026-03-26T16:00:00.000Z","sp":10.76},{"date":"2026-03-25T16:00:00.000Z","stockId":301,"sp":10.61},{"date":"2026-03-24T16:00:00.000Z","stockId":301,"sp":10.8},{"stockId":301,"date":"2026-03-23T16:00:00.000Z","sp":10.26},{"stockId":301,"date":"2026-03-22T16:00:00.000Z","sp":10.22},{"stockId":301,"date":"2026-03-19T16:00:00.000Z","sp":10.65},{"stockId":301,"date":"2026-03-18T16:00:00.000Z","sp":10.81},{"stockId":301,"date":"2026-03-17T16:00:00.000Z","sp":11.48},{"date":"2026-03-16T16:00:00.000Z","stockId":301,"sp":11.33},{"stockId":301,"date":"2026-03-15T16:00:00.000Z","sp":11.4},{"date":"2026-03-12T16:00:00.000Z","stockId":301,"sp":11.56},{"stockId":301,"date":"2026-03-11T16:00:00.000Z","sp":11.78},{"date":"2026-03-10T16:00:00.000Z","stockId":301,"sp":11.83},{"date":"2026-03-09T16:00:00.000Z","stockId":301,"sp":11.76},{"stockId":301,"date":"2026-03-08T16:00:00.000Z","sp":12.07},{"date":"2026-03-05T16:00:00.000Z","stockId":301,"sp":12.93},{"date":"2026-03-04T16:00:00.000Z","stockId":301,"sp":13.43},{"date":"2026-03-03T16:00:00.000Z","stockId":301,"sp":13.71},{"stockId":301,"date":"2026-03-02T16:00:00.000Z","sp":14.58},{"date":"2026-03-01T16:00:00.000Z","stockId":301,"sp":13.25},{"stockId":301,"date":"2026-02-26T16:00:00.000Z","sp":13.02},{"date":"2026-02-25T16:00:00.000Z","stockId":301,"sp":12.98},{"date":"2026-02-24T16:00:00.000Z","stockId":301,"sp":13.42},{"stockId":301,"date":"2026-02-23T16:00:00.000Z","sp":13.11},{"date":"2026-02-12T16:00:00.000Z","stockId":301,"sp":12.56},{"date":"2026-02-11T16:00:00.000Z","stockId":301,"sp":12.99},{"date":"2026-02-10T16:00:00.000Z","stockId":301,"sp":13.2},{"date":"2026-02-09T16:00:00.000Z","stockId":301,"sp":12.76},{"stockId":301,"date":"2026-02-08T16:00:00.000Z","sp":13},{"date":"2026-02-05T16:00:00.000Z","stockId":301,"sp":12.79},{"date":"2026-02-04T16:00:00.000Z","stockId":301,"sp":12.53},{"date":"2026-02-03T16:00:00.000Z","stockId":301,"sp":12.7},{"stockId":301,"date":"2026-02-02T16:00:00.000Z","sp":12.56},{"stockId":301,"date":"2026-02-01T16:00:00.000Z","sp":12.18},{"date":"2026-01-29T16:00:00.000Z","stockId":301,"sp":13.22},{"date":"2026-01-28T16:00:00.000Z","stockId":301,"sp":12.83},{"stockId":301,"date":"2026-01-27T16:00:00.000Z","sp":12.7},{"stockId":301,"date":"2026-01-26T16:00:00.000Z","sp":12.46},{"date":"2026-01-25T16:00:00.000Z","stockId":301,"sp":12.3},{"stockId":301,"date":"2026-01-22T16:00:00.000Z","sp":12.08},{"stockId":301,"date":"2026-01-21T16:00:00.000Z","sp":11.35},{"date":"2026-01-20T16:00:00.000Z","stockId":301,"sp":11.23},{"stockId":301,"date":"2026-01-19T16:00:00.000Z","sp":11.24},{"date":"2026-01-18T16:00:00.000Z","stockId":301,"sp":11.12},{"stockId":301,"date":"2026-01-15T16:00:00.000Z","sp":10.52},{"stockId":301,"date":"2026-01-14T16:00:00.000Z","sp":10.66},{"date":"2026-01-13T16:00:00.000Z","stockId":301,"sp":10.81},{"date":"2026-01-12T16:00:00.000Z","stockId":301,"sp":10.7},{"date":"2026-01-11T16:00:00.000Z","stockId":301,"sp":10.61},{"date":"2026-01-08T16:00:00.000Z","stockId":301,"sp":10.67},{"date":"2026-01-07T16:00:00.000Z","stockId":301,"sp":10.78},{"date":"2026-01-06T16:00:00.000Z","stockId":301,"sp":10.76},{"date":"2026-01-05T16:00:00.000Z","stockId":301,"sp":10.89},{"date":"2026-01-04T16:00:00.000Z","stockId":301,"sp":10.7},{"date":"2025-12-30T16:00:00.000Z","stockId":301,"sp":10.89},{"date":"2025-12-29T16:00:00.000Z","stockId":301,"sp":11.37},{"date":"2025-12-28T16:00:00.000Z","stockId":301,"sp":10.99},{"date":"2025-12-25T16:00:00.000Z","stockId":301,"sp":10.72},{"date":"2025-12-24T16:00:00.000Z","stockId":301,"sp":10.4},{"date":"2025-12-23T16:00:00.000Z","stockId":301,"sp":10.44},{"date":"2025-12-22T16:00:00.000Z","stockId":301,"sp":10.34},{"date":"2025-12-21T16:00:00.000Z","stockId":301,"sp":10.3},{"date":"2025-12-18T16:00:00.000Z","stockId":301,"sp":10.07},{"date":"2025-12-17T16:00:00.000Z","stockId":301,"sp":9.99},{"date":"2025-12-16T16:00:00.000Z","stockId":301,"sp":10.08},{"date":"2025-12-15T16:00:00.000Z","stockId":301,"sp":10.06},{"date":"2025-12-14T16:00:00.000Z","stockId":301,"sp":9.81},{"date":"2025-12-11T16:00:00.000Z","stockId":301,"sp":9.29},{"date":"2025-12-10T16:00:00.000Z","stockId":301,"sp":9.15},{"date":"2025-12-09T16:00:00.000Z","stockId":301,"sp":9.26},{"date":"2025-12-08T16:00:00.000Z","stockId":301,"sp":9.26},{"date":"2025-12-07T16:00:00.000Z","stockId":301,"sp":9.48},{"date":"2025-12-04T16:00:00.000Z","stockId":301,"sp":9.57},{"date":"2025-12-03T16:00:00.000Z","stockId":301,"sp":9.38},{"date":"2025-12-02T16:00:00.000Z","stockId":301,"sp":9.63},{"date":"2025-12-01T16:00:00.000Z","stockId":301,"sp":9.72},{"date":"2025-11-30T16:00:00.000Z","stockId":301,"sp":9.62},{"date":"2025-11-27T16:00:00.000Z","stockId":301,"sp":9.61},{"date":"2025-11-26T16:00:00.000Z","stockId":301,"sp":9.58},{"date":"2025-11-25T16:00:00.000Z","stockId":301,"sp":9.5},{"date":"2025-11-24T16:00:00.000Z","stockId":301,"sp":9.65},{"date":"2025-11-23T16:00:00.000Z","stockId":301,"sp":9.69},{"date":"2025-11-20T16:00:00.000Z","stockId":301,"sp":9.82},{"date":"2025-11-19T16:00:00.000Z","stockId":301,"sp":10.06},{"date":"2025-11-18T16:00:00.000Z","stockId":301,"sp":10.15},{"date":"2025-11-17T16:00:00.000Z","stockId":301,"sp":10.09},{"date":"2025-11-16T16:00:00.000Z","stockId":301,"sp":10.3},{"date":"2025-11-13T16:00:00.000Z","stockId":301,"sp":10.11},{"date":"2025-11-12T16:00:00.000Z","stockId":301,"sp":10.17},{"date":"2025-11-11T16:00:00.000Z","stockId":301,"sp":9.94},{"date":"2025-11-10T16:00:00.000Z","stockId":301,"sp":10.12},{"date":"2025-11-09T16:00:00.000Z","stockId":301,"sp":10.04},{"date":"2025-11-06T16:00:00.000Z","stockId":301,"sp":9.46},{"date":"2025-11-05T16:00:00.000Z","stockId":301,"sp":9.18},{"date":"2025-11-04T16:00:00.000Z","stockId":301,"sp":9.13},{"date":"2025-11-03T16:00:00.000Z","stockId":301,"sp":9.13},{"date":"2025-11-02T16:00:00.000Z","stockId":301,"sp":9.32},{"date":"2025-10-30T16:00:00.000Z","stockId":301,"sp":9.25},{"date":"2025-10-29T16:00:00.000Z","stockId":301,"sp":9.21},{"date":"2025-10-28T16:00:00.000Z","stockId":301,"sp":9.17},{"date":"2025-10-27T16:00:00.000Z","stockId":301,"sp":9.07},{"date":"2025-10-26T16:00:00.000Z","stockId":301,"sp":9.11},{"date":"2025-10-23T16:00:00.000Z","stockId":301,"sp":9.12},{"date":"2025-10-22T16:00:00.000Z","stockId":301,"sp":9.36},{"date":"2025-10-21T16:00:00.000Z","stockId":301,"sp":9.13},{"date":"2025-10-20T16:00:00.000Z","stockId":301,"sp":9.1},{"date":"2025-10-19T16:00:00.000Z","stockId":301,"sp":9.1},{"date":"2025-10-16T16:00:00.000Z","stockId":301,"sp":9.04},{"date":"2025-10-15T16:00:00.000Z","stockId":301,"sp":9.3},{"date":"2025-10-14T16:00:00.000Z","stockId":301,"sp":9.55},{"date":"2025-10-13T16:00:00.000Z","stockId":301,"sp":9.53},{"date":"2025-10-12T16:00:00.000Z","stockId":301,"sp":9.62},{"date":"2025-10-09T16:00:00.000Z","stockId":301,"sp":9.92},{"date":"2025-10-08T16:00:00.000Z","stockId":301,"sp":9.87},{"date":"2025-09-29T16:00:00.000Z","stockId":301,"sp":9.51},{"date":"2025-09-28T16:00:00.000Z","stockId":301,"sp":9.39},{"date":"2025-09-25T16:00:00.000Z","stockId":301,"sp":9.33},{"date":"2025-09-24T16:00:00.000Z","stockId":301,"sp":9.16},{"date":"2025-09-23T16:00:00.000Z","stockId":301,"sp":9.24},{"date":"2025-09-22T16:00:00.000Z","stockId":301,"sp":9.3},{"date":"2025-09-21T16:00:00.000Z","stockId":301,"sp":9.49},{"date":"2025-09-18T16:00:00.000Z","stockId":301,"sp":9.58},{"date":"2025-09-17T16:00:00.000Z","stockId":301,"sp":9.65},{"date":"2025-09-16T16:00:00.000Z","stockId":301,"sp":9.86},{"date":"2025-09-15T16:00:00.000Z","stockId":301,"sp":9.89},{"date":"2025-09-14T16:00:00.000Z","stockId":301,"sp":10.01},{"date":"2025-09-11T16:00:00.000Z","stockId":301,"sp":10.04},{"date":"2025-09-10T16:00:00.000Z","stockId":301,"sp":10.1},{"date":"2025-09-09T16:00:00.000Z","stockId":301,"sp":10},{"date":"2025-09-08T16:00:00.000Z","stockId":301,"sp":10.32},{"date":"2025-09-07T16:00:00.000Z","stockId":301,"sp":10.28},{"date":"2025-09-04T16:00:00.000Z","stockId":301,"sp":9.96},{"date":"2025-09-03T16:00:00.000Z","stockId":301,"sp":9.66},{"date":"2025-09-02T16:00:00.000Z","stockId":301,"sp":9.65},{"date":"2025-09-01T16:00:00.000Z","stockId":301,"sp":9.88},{"date":"2025-08-31T16:00:00.000Z","stockId":301,"sp":9.87},{"date":"2025-08-28T16:00:00.000Z","stockId":301,"sp":9.83},{"date":"2025-08-27T16:00:00.000Z","stockId":301,"sp":9.81},{"date":"2025-08-26T16:00:00.000Z","stockId":301,"sp":9.73},{"date":"2025-08-25T16:00:00.000Z","stockId":301,"sp":9.8},{"date":"2025-08-24T16:00:00.000Z","stockId":301,"sp":9.61},{"date":"2025-08-21T16:00:00.000Z","stockId":301,"sp":9.49},{"date":"2025-08-20T16:00:00.000Z","stockId":301,"sp":9.36},{"date":"2025-08-19T16:00:00.000Z","stockId":301,"sp":9.26},{"date":"2025-08-18T16:00:00.000Z","stockId":301,"sp":8.84},{"date":"2025-08-17T16:00:00.000Z","stockId":301,"sp":8.88},{"date":"2025-08-14T16:00:00.000Z","stockId":301,"sp":8.92},{"date":"2025-08-13T16:00:00.000Z","stockId":301,"sp":8.63},{"date":"2025-08-12T16:00:00.000Z","stockId":301,"sp":8.8},{"date":"2025-08-11T16:00:00.000Z","stockId":301,"sp":8.82},{"date":"2025-08-10T16:00:00.000Z","stockId":301,"sp":8.92},{"date":"2025-08-07T16:00:00.000Z","stockId":301,"sp":8.9},{"date":"2025-08-06T16:00:00.000Z","stockId":301,"sp":8.89},{"date":"2025-08-05T16:00:00.000Z","stockId":301,"sp":8.92},{"date":"2025-08-04T16:00:00.000Z","stockId":301,"sp":8.83},{"date":"2025-08-03T16:00:00.000Z","stockId":301,"sp":8.83},{"date":"2025-07-31T16:00:00.000Z","stockId":301,"sp":8.93},{"date":"2025-07-30T16:00:00.000Z","stockId":301,"sp":8.93},{"date":"2025-07-29T16:00:00.000Z","stockId":301,"sp":9.23},{"date":"2025-07-28T16:00:00.000Z","stockId":301,"sp":9.1},{"date":"2025-07-27T16:00:00.000Z","stockId":301,"sp":9.11},{"date":"2025-07-24T16:00:00.000Z","stockId":301,"sp":9.11},{"date":"2025-07-23T16:00:00.000Z","stockId":301,"sp":9.09},{"date":"2025-07-22T16:00:00.000Z","stockId":301,"sp":9.11},{"date":"2025-07-21T16:00:00.000Z","stockId":301,"sp":9.27},{"date":"2025-07-20T16:00:00.000Z","stockId":301,"sp":9.06},{"date":"2025-07-17T16:00:00.000Z","stockId":301,"sp":8.71},{"date":"2025-07-16T16:00:00.000Z","stockId":301,"sp":8.58},{"date":"2025-07-15T16:00:00.000Z","stockId":301,"sp":8.55},{"date":"2025-07-14T16:00:00.000Z","stockId":301,"sp":8.55},{"date":"2025-07-13T16:00:00.000Z","stockId":301,"sp":8.64},{"date":"2025-07-10T16:00:00.000Z","stockId":301,"sp":8.67},{"date":"2025-07-09T16:00:00.000Z","stockId":301,"sp":8.63},{"date":"2025-07-08T16:00:00.000Z","stockId":301,"sp":8.48},{"date":"2025-07-07T16:00:00.000Z","stockId":301,"sp":8.52},{"date":"2025-07-06T16:00:00.000Z","stockId":301,"sp":8.35},{"date":"2025-07-03T16:00:00.000Z","stockId":301,"sp":8.39},{"date":"2025-07-02T16:00:00.000Z","stockId":301,"sp":8.52},{"date":"2025-07-01T16:00:00.000Z","stockId":301,"sp":8.5},{"date":"2025-06-30T16:00:00.000Z","stockId":301,"sp":8.5},{"date":"2025-06-29T16:00:00.000Z","stockId":301,"sp":8.33},{"date":"2025-06-26T16:00:00.000Z","stockId":301,"sp":8.3},{"date":"2025-06-25T16:00:00.000Z","stockId":301,"sp":8.35},{"date":"2025-06-24T16:00:00.000Z","stockId":301,"sp":8.32},{"date":"2025-06-23T16:00:00.000Z","stockId":301,"sp":8.33},{"date":"2025-06-22T16:00:00.000Z","stockId":301,"sp":8.31},{"date":"2025-06-19T16:00:00.000Z","stockId":301,"sp":8.16},{"date":"2025-06-18T16:00:00.000Z","stockId":301,"sp":8.15},{"date":"2025-06-17T16:00:00.000Z","stockId":301,"sp":8.21},{"date":"2025-06-16T16:00:00.000Z","stockId":301,"sp":8.23},{"date":"2025-06-15T16:00:00.000Z","stockId":301,"sp":8.19},{"date":"2025-06-12T16:00:00.000Z","stockId":301,"sp":8.23},{"date":"2025-06-11T16:00:00.000Z","stockId":301,"sp":8.28},{"date":"2025-06-10T16:00:00.000Z","stockId":301,"sp":8.33},{"date":"2025-06-09T16:00:00.000Z","stockId":301,"sp":8.28},{"date":"2025-06-08T16:00:00.000Z","stockId":301,"sp":8.42},{"date":"2025-06-05T16:00:00.000Z","stockId":301,"sp":8.4},{"date":"2025-06-04T16:00:00.000Z","stockId":301,"sp":8.42},{"date":"2025-06-03T16:00:00.000Z","stockId":301,"sp":8.42},{"date":"2025-06-02T16:00:00.000Z","stockId":301,"sp":8.47},{"date":"2025-05-29T16:00:00.000Z","stockId":301,"sp":8.5},{"date":"2025-05-28T16:00:00.000Z","stockId":301,"sp":8.49},{"date":"2025-05-27T16:00:00.000Z","stockId":301,"sp":8.5},{"date":"2025-05-26T16:00:00.000Z","stockId":301,"sp":8.71},{"date":"2025-05-25T16:00:00.000Z","stockId":301,"sp":8.86},{"date":"2025-05-22T16:00:00.000Z","stockId":301,"sp":8.9},{"date":"2025-05-21T16:00:00.000Z","stockId":301,"sp":8.93},{"date":"2025-05-20T16:00:00.000Z","stockId":301,"sp":9.08},{"date":"2025-05-19T16:00:00.000Z","stockId":301,"sp":9.2},{"date":"2025-05-18T16:00:00.000Z","stockId":301,"sp":9.29},{"date":"2025-05-15T16:00:00.000Z","stockId":301,"sp":9.1},{"date":"2025-05-14T16:00:00.000Z","stockId":301,"sp":9.21},{"date":"2025-05-13T16:00:00.000Z","stockId":301,"sp":9.37},{"date":"2025-05-12T16:00:00.000Z","stockId":301,"sp":9.42},{"date":"2025-05-11T16:00:00.000Z","stockId":301,"sp":9.16},{"date":"2025-05-08T16:00:00.000Z","stockId":301,"sp":9.03},{"date":"2025-05-07T16:00:00.000Z","stockId":301,"sp":9.02},{"date":"2025-05-06T16:00:00.000Z","stockId":301,"sp":8.91},{"date":"2025-05-05T16:00:00.000Z","stockId":301,"sp":8.93},{"date":"2025-04-29T16:00:00.000Z","stockId":301,"sp":8.8},{"date":"2025-04-28T16:00:00.000Z","stockId":301,"sp":8.74},{"date":"2025-04-27T16:00:00.000Z","stockId":301,"sp":8.61},{"date":"2025-04-24T16:00:00.000Z","stockId":301,"sp":8.65},{"date":"2025-04-23T16:00:00.000Z","stockId":301,"sp":8.55},{"date":"2025-04-22T16:00:00.000Z","stockId":301,"sp":8.42},{"date":"2025-04-21T16:00:00.000Z","stockId":301,"sp":8.27},{"date":"2025-04-20T16:00:00.000Z","stockId":301,"sp":8.15},{"date":"2025-04-17T16:00:00.000Z","stockId":301,"sp":8.09},{"date":"2025-04-16T16:00:00.000Z","stockId":301,"sp":8.04},{"date":"2025-04-15T16:00:00.000Z","stockId":301,"sp":7.95},{"date":"2025-04-14T16:00:00.000Z","stockId":301,"sp":7.89},{"date":"2025-04-13T16:00:00.000Z","stockId":301,"sp":7.99},{"date":"2025-04-10T16:00:00.000Z","stockId":301,"sp":7.98},{"date":"2025-04-09T16:00:00.000Z","stockId":301,"sp":8.01},{"date":"2025-04-08T16:00:00.000Z","stockId":301,"sp":8.01},{"date":"2025-04-07T16:00:00.000Z","stockId":301,"sp":7.83},{"date":"2025-04-06T16:00:00.000Z","stockId":301,"sp":7.47},{"date":"2025-04-02T16:00:00.000Z","stockId":301,"sp":8.18},{"date":"2025-04-01T16:00:00.000Z","stockId":301,"sp":8.25},{"date":"2025-03-31T16:00:00.000Z","stockId":301,"sp":8.22},{"date":"2025-03-30T16:00:00.000Z","stockId":301,"sp":8.29},{"date":"2025-03-27T16:00:00.000Z","stockId":301,"sp":8.66},{"date":"2025-03-26T16:00:00.000Z","stockId":301,"sp":8.81},{"date":"2025-03-25T16:00:00.000Z","stockId":301,"sp":8.85},{"date":"2025-03-24T16:00:00.000Z","stockId":301,"sp":8.8},{"date":"2025-03-23T16:00:00.000Z","stockId":301,"sp":8.73},{"date":"2025-03-20T16:00:00.000Z","stockId":301,"sp":8.77},{"date":"2025-03-19T16:00:00.000Z","stockId":301,"sp":8.86},{"date":"2025-03-18T16:00:00.000Z","stockId":301,"sp":8.88},{"date":"2025-03-17T16:00:00.000Z","stockId":301,"sp":9.02},{"date":"2025-03-16T16:00:00.000Z","stockId":301,"sp":9.06},{"date":"2025-03-13T16:00:00.000Z","stockId":301,"sp":9.13},{"date":"2025-03-12T16:00:00.000Z","stockId":301,"sp":9.23},{"date":"2025-03-11T16:00:00.000Z","stockId":301,"sp":9.3},{"date":"2025-03-10T16:00:00.000Z","stockId":301,"sp":9.52},{"date":"2025-03-09T16:00:00.000Z","stockId":301,"sp":9.42},{"date":"2025-03-06T16:00:00.000Z","stockId":301,"sp":9.6},{"date":"2025-03-05T16:00:00.000Z","stockId":301,"sp":9.57},{"date":"2025-03-04T16:00:00.000Z","stockId":301,"sp":9.33},{"date":"2025-03-03T16:00:00.000Z","stockId":301,"sp":9.37},{"date":"2025-03-02T16:00:00.000Z","stockId":301,"sp":9.27},{"date":"2025-02-27T16:00:00.000Z","stockId":301,"sp":9.24},{"date":"2025-02-26T16:00:00.000Z","stockId":301,"sp":9.35},{"date":"2025-02-25T16:00:00.000Z","stockId":301,"sp":9.14},{"date":"2025-02-24T16:00:00.000Z","stockId":301,"sp":9.03},{"date":"2025-02-23T16:00:00.000Z","stockId":301,"sp":8.95},{"date":"2025-02-20T16:00:00.000Z","stockId":301,"sp":8.88},{"date":"2025-02-19T16:00:00.000Z","stockId":301,"sp":9.05},{"date":"2025-02-18T16:00:00.000Z","stockId":301,"sp":9.2},{"date":"2025-02-17T16:00:00.000Z","stockId":301,"sp":9.16},{"date":"2025-02-16T16:00:00.000Z","stockId":301,"sp":9},{"date":"2025-02-13T16:00:00.000Z","stockId":301,"sp":8.87},{"date":"2025-02-12T16:00:00.000Z","stockId":301,"sp":8.77},{"date":"2025-02-11T16:00:00.000Z","stockId":301,"sp":8.81},{"date":"2025-02-10T16:00:00.000Z","stockId":301,"sp":8.84},{"date":"2025-02-09T16:00:00.000Z","stockId":301,"sp":8.74},{"date":"2025-02-06T16:00:00.000Z","stockId":301,"sp":8.73},{"date":"2025-02-05T16:00:00.000Z","stockId":301,"sp":8.69},{"date":"2025-02-04T16:00:00.000Z","stockId":301,"sp":8.62},{"date":"2025-01-26T16:00:00.000Z","stockId":301,"sp":8.57},{"date":"2025-01-23T16:00:00.000Z","stockId":301,"sp":8.36},{"date":"2025-01-22T16:00:00.000Z","stockId":301,"sp":8.39},{"date":"2025-01-21T16:00:00.000Z","stockId":301,"sp":8.32},{"date":"2025-01-20T16:00:00.000Z","stockId":301,"sp":8.39},{"date":"2025-01-19T16:00:00.000Z","stockId":301,"sp":8.65},{"date":"2025-01-16T16:00:00.000Z","stockId":301,"sp":8.71},{"date":"2025-01-15T16:00:00.000Z","stockId":301,"sp":8.47},{"date":"2025-01-14T16:00:00.000Z","stockId":301,"sp":8.29},{"date":"2025-01-13T16:00:00.000Z","stockId":301,"sp":8.42},{"date":"2025-01-12T16:00:00.000Z","stockId":301,"sp":8.31},{"date":"2025-01-09T16:00:00.000Z","stockId":301,"sp":8.26},{"date":"2025-01-08T16:00:00.000Z","stockId":301,"sp":8.44},{"date":"2025-01-07T16:00:00.000Z","stockId":301,"sp":8.58},{"date":"2025-01-06T16:00:00.000Z","stockId":301,"sp":8.6},{"date":"2025-01-05T16:00:00.000Z","stockId":301,"sp":8.43},{"date":"2025-01-02T16:00:00.000Z","stockId":301,"sp":8.26},{"date":"2025-01-01T16:00:00.000Z","stockId":301,"sp":8},{"date":"2024-12-30T16:00:00.000Z","stockId":301,"sp":8.21},{"date":"2024-12-29T16:00:00.000Z","stockId":301,"sp":8.37},{"date":"2024-12-26T16:00:00.000Z","stockId":301,"sp":8.47},{"date":"2024-12-25T16:00:00.000Z","stockId":301,"sp":8.35},{"date":"2024-12-24T16:00:00.000Z","stockId":301,"sp":8.43},{"date":"2024-12-23T16:00:00.000Z","stockId":301,"sp":8.57},{"date":"2024-12-22T16:00:00.000Z","stockId":301,"sp":8.43},{"date":"2024-12-19T16:00:00.000Z","stockId":301,"sp":8.55},{"date":"2024-12-18T16:00:00.000Z","stockId":301,"sp":8.67},{"date":"2024-12-17T16:00:00.000Z","stockId":301,"sp":8.75},{"date":"2024-12-16T16:00:00.000Z","stockId":301,"sp":8.93},{"date":"2024-12-15T16:00:00.000Z","stockId":301,"sp":9.14},{"date":"2024-12-12T16:00:00.000Z","stockId":301,"sp":9.26},{"date":"2024-12-11T16:00:00.000Z","stockId":301,"sp":9.52},{"date":"2024-12-10T16:00:00.000Z","stockId":301,"sp":9.52},{"date":"2024-12-09T16:00:00.000Z","stockId":301,"sp":9.44},{"date":"2024-12-08T16:00:00.000Z","stockId":301,"sp":9.46},{"date":"2024-12-05T16:00:00.000Z","stockId":301,"sp":9.45},{"date":"2024-12-04T16:00:00.000Z","stockId":301,"sp":9.37},{"date":"2024-12-03T16:00:00.000Z","stockId":301,"sp":9.29},{"date":"2024-12-02T16:00:00.000Z","stockId":301,"sp":9.45},{"date":"2024-12-01T16:00:00.000Z","stockId":301,"sp":9.49},{"date":"2024-11-28T16:00:00.000Z","stockId":301,"sp":9.54},{"date":"2024-11-27T16:00:00.000Z","stockId":301,"sp":9.36},{"date":"2024-11-26T16:00:00.000Z","stockId":301,"sp":9.29},{"date":"2024-11-25T16:00:00.000Z","stockId":301,"sp":9},{"date":"2024-11-24T16:00:00.000Z","stockId":301,"sp":8.82},{"date":"2024-11-21T16:00:00.000Z","stockId":301,"sp":8.77},{"date":"2024-11-20T16:00:00.000Z","stockId":301,"sp":9},{"date":"2024-11-19T16:00:00.000Z","stockId":301,"sp":9.16},{"date":"2024-11-18T16:00:00.000Z","stockId":301,"sp":8.99},{"date":"2024-11-17T16:00:00.000Z","stockId":301,"sp":8.99},{"date":"2024-11-14T16:00:00.000Z","stockId":301,"sp":9.96},{"date":"2024-11-13T16:00:00.000Z","stockId":301,"sp":9.74},{"date":"2024-11-12T16:00:00.000Z","stockId":301,"sp":8.85},{"date":"2024-11-11T16:00:00.000Z","stockId":301,"sp":8.76},{"date":"2024-11-10T16:00:00.000Z","stockId":301,"sp":8.55},{"date":"2024-11-07T16:00:00.000Z","stockId":301,"sp":8.48},{"date":"2024-11-06T16:00:00.000Z","stockId":301,"sp":8.58},{"date":"2024-11-05T16:00:00.000Z","stockId":301,"sp":8.47},{"date":"2024-11-04T16:00:00.000Z","stockId":301,"sp":8.2},{"date":"2024-11-03T16:00:00.000Z","stockId":301,"sp":8.07},{"date":"2024-10-31T16:00:00.000Z","stockId":301,"sp":7.94},{"date":"2024-10-30T16:00:00.000Z","stockId":301,"sp":7.91},{"date":"2024-10-29T16:00:00.000Z","stockId":301,"sp":8.36},{"date":"2024-10-28T16:00:00.000Z","stockId":301,"sp":8.41},{"date":"2024-10-27T16:00:00.000Z","stockId":301,"sp":8.58},{"date":"2024-10-24T16:00:00.000Z","stockId":301,"sp":8.53},{"date":"2024-10-23T16:00:00.000Z","stockId":301,"sp":8.22},{"date":"2024-10-22T16:00:00.000Z","stockId":301,"sp":8.42},{"date":"2024-10-21T16:00:00.000Z","stockId":301,"sp":8.22},{"date":"2024-10-20T16:00:00.000Z","stockId":301,"sp":8.07},{"date":"2024-10-17T16:00:00.000Z","stockId":301,"sp":8.17},{"date":"2024-10-16T16:00:00.000Z","stockId":301,"sp":7.87},{"date":"2024-10-15T16:00:00.000Z","stockId":301,"sp":8},{"date":"2024-10-14T16:00:00.000Z","stockId":301,"sp":8.04},{"date":"2024-10-13T16:00:00.000Z","stockId":301,"sp":8.25},{"date":"2024-10-10T16:00:00.000Z","stockId":301,"sp":8.25},{"date":"2024-10-09T16:00:00.000Z","stockId":301,"sp":8.47},{"date":"2024-10-08T16:00:00.000Z","stockId":301,"sp":8.57},{"date":"2024-10-07T16:00:00.000Z","stockId":301,"sp":9.52},{"date":"2024-09-29T16:00:00.000Z","stockId":301,"sp":9.28},{"date":"2024-09-26T16:00:00.000Z","stockId":301,"sp":8.55},{"date":"2024-09-25T16:00:00.000Z","stockId":301,"sp":8.23},{"date":"2024-09-24T16:00:00.000Z","stockId":301,"sp":7.86},{"date":"2024-09-23T16:00:00.000Z","stockId":301,"sp":7.64},{"date":"2024-09-22T16:00:00.000Z","stockId":301,"sp":7.15},{"date":"2024-09-19T16:00:00.000Z","stockId":301,"sp":7.14},{"date":"2024-09-18T16:00:00.000Z","stockId":301,"sp":7.18},{"date":"2024-09-17T16:00:00.000Z","stockId":301,"sp":6.99},{"date":"2024-09-12T16:00:00.000Z","stockId":301,"sp":7.14},{"date":"2024-09-11T16:00:00.000Z","stockId":301,"sp":7.27},{"date":"2024-09-10T16:00:00.000Z","stockId":301,"sp":7.21},{"date":"2024-09-09T16:00:00.000Z","stockId":301,"sp":7.35},{"date":"2024-09-08T16:00:00.000Z","stockId":301,"sp":7.55},{"date":"2024-09-05T16:00:00.000Z","stockId":301,"sp":7.67},{"date":"2024-09-04T16:00:00.000Z","stockId":301,"sp":7.82},{"date":"2024-09-03T16:00:00.000Z","stockId":301,"sp":7.82},{"date":"2024-09-02T16:00:00.000Z","stockId":301,"sp":7.79},{"date":"2024-09-01T16:00:00.000Z","stockId":301,"sp":7.72},{"date":"2024-08-29T16:00:00.000Z","stockId":301,"sp":7.79},{"date":"2024-08-28T16:00:00.000Z","stockId":301,"sp":7.75},{"date":"2024-08-27T16:00:00.000Z","stockId":301,"sp":7.73},{"date":"2024-08-26T16:00:00.000Z","stockId":301,"sp":7.6},{"date":"2024-08-25T16:00:00.000Z","stockId":301,"sp":7.6},{"date":"2024-08-22T16:00:00.000Z","stockId":301,"sp":7.38},{"date":"2024-08-21T16:00:00.000Z","stockId":301,"sp":7.33},{"date":"2024-08-20T16:00:00.000Z","stockId":301,"sp":7.35},{"date":"2024-08-19T16:00:00.000Z","stockId":301,"sp":7.48},{"date":"2024-08-18T16:00:00.000Z","stockId":301,"sp":7.56},{"date":"2024-08-15T16:00:00.000Z","stockId":301,"sp":7.48},{"date":"2024-08-14T16:00:00.000Z","stockId":301,"sp":7.55},{"date":"2024-08-13T16:00:00.000Z","stockId":301,"sp":7.5},{"date":"2024-08-12T16:00:00.000Z","stockId":301,"sp":7.64},{"date":"2024-08-11T16:00:00.000Z","stockId":301,"sp":7.63},{"date":"2024-08-08T16:00:00.000Z","stockId":301,"sp":7.67},{"date":"2024-08-07T16:00:00.000Z","stockId":301,"sp":7.79},{"date":"2024-08-06T16:00:00.000Z","stockId":301,"sp":7.77},{"date":"2024-08-05T16:00:00.000Z","stockId":301,"sp":7.83},{"date":"2024-08-04T16:00:00.000Z","stockId":301,"sp":7.72},{"date":"2024-08-01T16:00:00.000Z","stockId":301,"sp":7.79},{"date":"2024-07-31T16:00:00.000Z","stockId":301,"sp":7.84},{"date":"2024-07-30T16:00:00.000Z","stockId":301,"sp":7.93},{"date":"2024-07-29T16:00:00.000Z","stockId":301,"sp":7.8},{"date":"2024-07-28T16:00:00.000Z","stockId":301,"sp":7.88},{"date":"2024-07-25T16:00:00.000Z","stockId":301,"sp":8},{"date":"2024-07-24T16:00:00.000Z","stockId":301,"sp":7.98},{"date":"2024-07-23T16:00:00.000Z","stockId":301,"sp":7.74},{"date":"2024-07-22T16:00:00.000Z","stockId":301,"sp":7.91},{"date":"2024-07-21T16:00:00.000Z","stockId":301,"sp":8.1},{"date":"2024-07-18T16:00:00.000Z","stockId":301,"sp":8.25},{"date":"2024-07-17T16:00:00.000Z","stockId":301,"sp":8.15},{"date":"2024-07-16T16:00:00.000Z","stockId":301,"sp":8.09},{"date":"2024-07-15T16:00:00.000Z","stockId":301,"sp":7.95},{"date":"2024-07-14T16:00:00.000Z","stockId":301,"sp":7.94},{"date":"2024-07-11T16:00:00.000Z","stockId":301,"sp":8.02},{"date":"2024-07-10T16:00:00.000Z","stockId":301,"sp":7.96},{"date":"2024-07-09T16:00:00.000Z","stockId":301,"sp":7.59},{"date":"2024-07-08T16:00:00.000Z","stockId":301,"sp":7.58},{"date":"2024-07-07T16:00:00.000Z","stockId":301,"sp":7.61},{"date":"2024-07-04T16:00:00.000Z","stockId":301,"sp":7.85},{"date":"2024-07-03T16:00:00.000Z","stockId":301,"sp":7.82},{"date":"2024-07-02T16:00:00.000Z","stockId":301,"sp":7.94},{"date":"2024-07-01T16:00:00.000Z","stockId":301,"sp":7.96},{"date":"2024-06-30T16:00:00.000Z","stockId":301,"sp":7.94},{"date":"2024-06-27T16:00:00.000Z","stockId":301,"sp":7.97},{"date":"2024-06-26T16:00:00.000Z","stockId":301,"sp":7.95},{"sp":8.12,"stockId":301,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.93,"stockId":301,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.88,"stockId":301,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.02,"stockId":301,"date":"2024-06-20T16:00:00.000Z"},{"sp":8,"stockId":301,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.12,"stockId":301,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.22,"stockId":301,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.15,"stockId":301,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.32,"stockId":301,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.4,"stockId":301,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.54,"stockId":301,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.45,"stockId":301,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.44,"stockId":301,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.55,"stockId":301,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.69,"stockId":301,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.85,"stockId":301,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.77,"stockId":301,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.94,"stockId":301,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.05,"stockId":301,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.06,"stockId":301,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.98,"stockId":301,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.14,"stockId":301,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.25,"stockId":301,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.38,"stockId":301,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.61,"stockId":301,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.5,"stockId":301,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.72,"stockId":301,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.79,"stockId":301,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.66,"stockId":301,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.73,"stockId":301,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.78,"stockId":301,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.89,"stockId":301,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":301,"sp":9.99},{"date":"2024-05-08T16:00:00.000Z","stockId":301,"sp":10.03},{"date":"2024-05-07T16:00:00.000Z","stockId":301,"sp":9.93},{"date":"2024-05-06T16:00:00.000Z","stockId":301,"sp":10.11},{"date":"2024-05-05T16:00:00.000Z","stockId":301,"sp":10.15},{"date":"2024-04-29T16:00:00.000Z","stockId":301,"sp":9.92},{"date":"2024-04-28T16:00:00.000Z","stockId":301,"sp":10.36},{"date":"2024-04-25T16:00:00.000Z","stockId":301,"sp":9.89},{"date":"2024-04-24T16:00:00.000Z","stockId":301,"sp":10.1},{"date":"2024-04-23T16:00:00.000Z","stockId":301,"sp":10.16},{"date":"2024-04-22T16:00:00.000Z","stockId":301,"sp":9.97},{"date":"2024-04-21T16:00:00.000Z","stockId":301,"sp":10.37},{"date":"2024-04-18T16:00:00.000Z","stockId":301,"sp":10.38},{"date":"2024-04-17T16:00:00.000Z","stockId":301,"sp":10.41},{"date":"2024-04-16T16:00:00.000Z","stockId":301,"sp":10.45},{"date":"2024-04-15T16:00:00.000Z","stockId":301,"sp":10.13},{"date":"2024-04-14T16:00:00.000Z","stockId":301,"sp":10.34},{"date":"2024-04-11T16:00:00.000Z","stockId":301,"sp":10.32},{"date":"2024-04-10T16:00:00.000Z","stockId":301,"sp":10.44},{"date":"2024-04-09T16:00:00.000Z","stockId":301,"sp":10.54},{"date":"2024-04-08T16:00:00.000Z","stockId":301,"sp":10.53},{"date":"2024-04-07T16:00:00.000Z","stockId":301,"sp":10.42},{"date":"2024-04-02T16:00:00.000Z","stockId":301,"sp":10.5},{"date":"2024-04-01T16:00:00.000Z","stockId":301,"sp":10.39},{"date":"2024-03-31T16:00:00.000Z","stockId":301,"sp":10.16},{"date":"2024-03-28T16:00:00.000Z","stockId":301,"sp":10.08},{"date":"2024-03-27T16:00:00.000Z","stockId":301,"sp":9.92},{"date":"2024-03-26T16:00:00.000Z","stockId":301,"sp":9.83},{"date":"2024-03-25T16:00:00.000Z","stockId":301,"sp":10.05},{"date":"2024-03-24T16:00:00.000Z","stockId":301,"sp":9.92},{"date":"2024-03-21T16:00:00.000Z","stockId":301,"sp":10.06},{"date":"2024-03-20T16:00:00.000Z","stockId":301,"sp":10.34},{"date":"2024-03-19T16:00:00.000Z","stockId":301,"sp":10.48},{"date":"2024-03-18T16:00:00.000Z","stockId":301,"sp":10.54},{"date":"2024-03-17T16:00:00.000Z","stockId":301,"sp":10.45},{"date":"2024-03-14T16:00:00.000Z","stockId":301,"sp":10.43},{"date":"2024-03-13T16:00:00.000Z","stockId":301,"sp":10.34},{"date":"2024-03-12T16:00:00.000Z","stockId":301,"sp":10.4},{"date":"2024-03-11T16:00:00.000Z","stockId":301,"sp":10.61},{"date":"2024-03-10T16:00:00.000Z","stockId":301,"sp":10.69},{"date":"2024-03-07T16:00:00.000Z","stockId":301,"sp":10.59},{"date":"2024-03-06T16:00:00.000Z","stockId":301,"sp":10.43},{"date":"2024-03-05T16:00:00.000Z","stockId":301,"sp":10.5},{"date":"2024-03-04T16:00:00.000Z","stockId":301,"sp":10.38},{"date":"2024-03-03T16:00:00.000Z","stockId":301,"sp":10.26},{"date":"2024-02-29T16:00:00.000Z","stockId":301,"sp":10.39},{"date":"2024-02-28T16:00:00.000Z","stockId":301,"sp":10.5},{"date":"2024-02-27T16:00:00.000Z","stockId":301,"sp":10.5},{"date":"2024-02-26T16:00:00.000Z","stockId":301,"sp":10.68},{"date":"2024-02-25T16:00:00.000Z","stockId":301,"sp":10.7},{"date":"2024-02-22T16:00:00.000Z","stockId":301,"sp":10.71},{"date":"2024-02-21T16:00:00.000Z","stockId":301,"sp":10.97},{"date":"2024-02-20T16:00:00.000Z","stockId":301,"sp":11.08},{"date":"2024-02-19T16:00:00.000Z","stockId":301,"sp":10.81},{"date":"2024-02-18T16:00:00.000Z","stockId":301,"sp":10.7},{"date":"2024-02-07T16:00:00.000Z","stockId":301,"sp":10.46},{"date":"2024-02-06T16:00:00.000Z","stockId":301,"sp":10.27},{"date":"2024-02-05T16:00:00.000Z","stockId":301,"sp":10.15},{"date":"2024-02-04T16:00:00.000Z","stockId":301,"sp":9.59},{"date":"2024-02-01T16:00:00.000Z","stockId":301,"sp":9.62},{"date":"2024-01-31T16:00:00.000Z","stockId":301,"sp":9.78},{"date":"2024-01-30T16:00:00.000Z","stockId":301,"sp":9.89},{"date":"2024-01-29T16:00:00.000Z","stockId":301,"sp":10},{"date":"2024-01-28T16:00:00.000Z","stockId":301,"sp":9.98},{"date":"2024-01-25T16:00:00.000Z","stockId":301,"sp":10.05},{"date":"2024-01-24T16:00:00.000Z","stockId":301,"sp":9.85},{"date":"2024-01-23T16:00:00.000Z","stockId":301,"sp":9.82},{"date":"2024-01-22T16:00:00.000Z","stockId":301,"sp":9.67},{"date":"2024-01-21T16:00:00.000Z","stockId":301,"sp":9.55},{"date":"2024-01-18T16:00:00.000Z","stockId":301,"sp":9.82},{"date":"2024-01-17T16:00:00.000Z","stockId":301,"sp":9.81},{"date":"2024-01-16T16:00:00.000Z","stockId":301,"sp":9.58},{"date":"2024-01-15T16:00:00.000Z","stockId":301,"sp":9.64},{"date":"2024-01-14T16:00:00.000Z","stockId":301,"sp":9.55},{"date":"2024-01-11T16:00:00.000Z","stockId":301,"sp":9.62},{"date":"2024-01-10T16:00:00.000Z","stockId":301,"sp":9.41},{"date":"2024-01-09T16:00:00.000Z","stockId":301,"sp":9.4},{"date":"2024-01-08T16:00:00.000Z","stockId":301,"sp":9.3},{"date":"2024-01-07T16:00:00.000Z","stockId":301,"sp":9.34},{"date":"2024-01-04T16:00:00.000Z","stockId":301,"sp":9.42},{"date":"2024-01-03T16:00:00.000Z","stockId":301,"sp":9.53},{"date":"2024-01-02T16:00:00.000Z","stockId":301,"sp":9.62},{"date":"2024-01-01T16:00:00.000Z","stockId":301,"sp":9.56},{"date":"2023-12-28T16:00:00.000Z","stockId":301,"sp":9.6},{"date":"2023-12-27T16:00:00.000Z","stockId":301,"sp":9.64},{"date":"2023-12-26T16:00:00.000Z","stockId":301,"sp":9.36},{"date":"2023-12-25T16:00:00.000Z","stockId":301,"sp":9.36},{"date":"2023-12-24T16:00:00.000Z","stockId":301,"sp":9},{"date":"2023-12-21T16:00:00.000Z","stockId":301,"sp":8.75},{"date":"2023-12-20T16:00:00.000Z","stockId":301,"sp":8.77},{"date":"2023-12-19T16:00:00.000Z","stockId":301,"sp":8.66},{"date":"2023-12-18T16:00:00.000Z","stockId":301,"sp":8.73},{"date":"2023-12-17T16:00:00.000Z","stockId":301,"sp":8.75},{"date":"2023-12-14T16:00:00.000Z","stockId":301,"sp":8.83},{"date":"2023-12-13T16:00:00.000Z","stockId":301,"sp":8.74},{"date":"2023-12-12T16:00:00.000Z","stockId":301,"sp":8.81},{"date":"2023-12-11T16:00:00.000Z","stockId":301,"sp":9.05},{"date":"2023-12-10T16:00:00.000Z","stockId":301,"sp":9.28},{"date":"2023-12-07T16:00:00.000Z","stockId":301,"sp":9.5},{"date":"2023-12-06T16:00:00.000Z","stockId":301,"sp":9.58},{"date":"2023-12-05T16:00:00.000Z","stockId":301,"sp":9.71},{"date":"2023-12-04T16:00:00.000Z","stockId":301,"sp":9.71},{"date":"2023-12-03T16:00:00.000Z","stockId":301,"sp":9.85},{"date":"2023-11-30T16:00:00.000Z","stockId":301,"sp":9.98},{"date":"2023-11-29T16:00:00.000Z","stockId":301,"sp":10.12},{"date":"2023-11-28T16:00:00.000Z","stockId":301,"sp":10.12},{"date":"2023-11-27T16:00:00.000Z","stockId":301,"sp":10.2},{"date":"2023-11-26T16:00:00.000Z","stockId":301,"sp":10.14},{"date":"2023-11-23T16:00:00.000Z","stockId":301,"sp":10.26},{"date":"2023-11-22T16:00:00.000Z","stockId":301,"sp":10.33},{"date":"2023-11-21T16:00:00.000Z","stockId":301,"sp":10.28},{"date":"2023-11-20T16:00:00.000Z","stockId":301,"sp":10.47},{"date":"2023-11-19T16:00:00.000Z","stockId":301,"sp":10.45},{"date":"2023-11-16T16:00:00.000Z","stockId":301,"sp":10.42},{"date":"2023-11-15T16:00:00.000Z","stockId":301,"sp":10.45},{"date":"2023-11-14T16:00:00.000Z","stockId":301,"sp":10.64},{"date":"2023-11-13T16:00:00.000Z","stockId":301,"sp":10.53},{"date":"2023-11-12T16:00:00.000Z","stockId":301,"sp":10.55},{"date":"2023-11-09T16:00:00.000Z","stockId":301,"sp":10.51},{"date":"2023-11-08T16:00:00.000Z","stockId":301,"sp":10.63},{"date":"2023-11-07T16:00:00.000Z","stockId":301,"sp":10.57},{"date":"2023-11-06T16:00:00.000Z","stockId":301,"sp":10.63},{"date":"2023-11-05T16:00:00.000Z","stockId":301,"sp":10.61},{"date":"2023-11-02T16:00:00.000Z","stockId":301,"sp":10.53},{"date":"2023-11-01T16:00:00.000Z","stockId":301,"sp":10.46},{"date":"2023-10-31T16:00:00.000Z","stockId":301,"sp":10.61},{"date":"2023-10-30T16:00:00.000Z","stockId":301,"sp":10.64},{"date":"2023-10-29T16:00:00.000Z","stockId":301,"sp":10.59},{"date":"2023-10-26T16:00:00.000Z","stockId":301,"sp":10.56},{"date":"2023-10-25T16:00:00.000Z","stockId":301,"sp":10.35},{"date":"2023-10-24T16:00:00.000Z","stockId":301,"sp":10.3},{"date":"2023-10-23T16:00:00.000Z","stockId":301,"sp":10.25},{"date":"2023-10-22T16:00:00.000Z","stockId":301,"sp":10.2},{"date":"2023-10-19T16:00:00.000Z","stockId":301,"sp":10.49},{"date":"2023-10-18T16:00:00.000Z","stockId":301,"sp":10.46},{"date":"2023-10-17T16:00:00.000Z","stockId":301,"sp":10.63},{"date":"2023-10-16T16:00:00.000Z","stockId":301,"sp":10.8},{"date":"2023-10-15T16:00:00.000Z","stockId":301,"sp":10.89},{"date":"2023-10-12T16:00:00.000Z","stockId":301,"sp":10.98},{"date":"2023-10-11T16:00:00.000Z","stockId":301,"sp":11.17},{"date":"2023-10-10T16:00:00.000Z","stockId":301,"sp":10.96},{"date":"2023-10-09T16:00:00.000Z","stockId":301,"sp":11.13},{"date":"2023-10-08T16:00:00.000Z","stockId":301,"sp":11.2},{"date":"2023-09-27T16:00:00.000Z","stockId":301,"sp":11.55},{"date":"2023-09-26T16:00:00.000Z","stockId":301,"sp":11.57},{"date":"2023-09-25T16:00:00.000Z","stockId":301,"sp":11.51},{"date":"2023-09-24T16:00:00.000Z","stockId":301,"sp":11.55},{"date":"2023-09-21T16:00:00.000Z","stockId":301,"sp":11.56},{"date":"2023-09-20T16:00:00.000Z","stockId":301,"sp":11.46},{"date":"2023-09-19T16:00:00.000Z","stockId":301,"sp":11.65},{"date":"2023-09-18T16:00:00.000Z","stockId":301,"sp":11.67},{"date":"2023-09-17T16:00:00.000Z","stockId":301,"sp":11.65},{"date":"2023-09-14T16:00:00.000Z","stockId":301,"sp":11.67},{"date":"2023-09-13T16:00:00.000Z","stockId":301,"sp":11.75},{"date":"2023-09-12T16:00:00.000Z","stockId":301,"sp":11.83},{"date":"2023-09-11T16:00:00.000Z","stockId":301,"sp":11.87},{"date":"2023-09-10T16:00:00.000Z","stockId":301,"sp":11.77},{"date":"2023-09-07T16:00:00.000Z","stockId":301,"sp":11.67},{"date":"2023-09-06T16:00:00.000Z","stockId":301,"sp":11.7},{"date":"2023-09-05T16:00:00.000Z","stockId":301,"sp":11.79},{"date":"2023-09-04T16:00:00.000Z","stockId":301,"sp":11.78},{"date":"2023-09-03T16:00:00.000Z","stockId":301,"sp":11.9},{"date":"2023-08-31T16:00:00.000Z","stockId":301,"sp":11.55},{"date":"2023-08-30T16:00:00.000Z","stockId":301,"sp":11.51},{"date":"2023-08-29T16:00:00.000Z","stockId":301,"sp":11.51},{"date":"2023-08-28T16:00:00.000Z","stockId":301,"sp":11.48},{"date":"2023-08-27T16:00:00.000Z","stockId":301,"sp":11.36},{"date":"2023-08-24T16:00:00.000Z","stockId":301,"sp":11.35},{"date":"2023-08-23T16:00:00.000Z","stockId":301,"sp":11.3},{"date":"2023-08-22T16:00:00.000Z","stockId":301,"sp":11.29},{"date":"2023-08-21T16:00:00.000Z","stockId":301,"sp":11.39},{"date":"2023-08-20T16:00:00.000Z","stockId":301,"sp":11.39},{"date":"2023-08-17T16:00:00.000Z","stockId":301,"sp":11.61},{"date":"2023-08-16T16:00:00.000Z","stockId":301,"sp":11.86},{"date":"2023-08-15T16:00:00.000Z","stockId":301,"sp":11.9},{"date":"2023-08-14T16:00:00.000Z","stockId":301,"sp":12.09},{"date":"2023-08-13T16:00:00.000Z","stockId":301,"sp":12.17},{"date":"2023-08-10T16:00:00.000Z","stockId":301,"sp":12.38},{"date":"2023-08-09T16:00:00.000Z","stockId":301,"sp":12.73},{"date":"2023-08-08T16:00:00.000Z","stockId":301,"sp":12.62},{"date":"2023-08-07T16:00:00.000Z","stockId":301,"sp":12.72},{"date":"2023-08-06T16:00:00.000Z","stockId":301,"sp":12.71},{"date":"2023-08-03T16:00:00.000Z","stockId":301,"sp":12.9},{"date":"2023-08-02T16:00:00.000Z","stockId":301,"sp":12.84},{"date":"2023-08-01T16:00:00.000Z","stockId":301,"sp":12.72},{"date":"2023-07-31T16:00:00.000Z","stockId":301,"sp":12.74},{"date":"2023-07-30T16:00:00.000Z","stockId":301,"sp":12.56},{"date":"2023-07-27T16:00:00.000Z","stockId":301,"sp":12.15},{"date":"2023-07-26T16:00:00.000Z","stockId":301,"sp":12.05},{"date":"2023-07-25T16:00:00.000Z","stockId":301,"sp":12.04},{"date":"2023-07-24T16:00:00.000Z","stockId":301,"sp":12.05},{"date":"2023-07-23T16:00:00.000Z","stockId":301,"sp":11.58},{"date":"2023-07-20T16:00:00.000Z","stockId":301,"sp":11.76},{"date":"2023-07-19T16:00:00.000Z","stockId":301,"sp":11.79},{"date":"2023-07-18T16:00:00.000Z","stockId":301,"sp":11.9},{"date":"2023-07-17T16:00:00.000Z","stockId":301,"sp":11.95},{"date":"2023-07-16T16:00:00.000Z","stockId":301,"sp":11.89},{"date":"2023-07-13T16:00:00.000Z","stockId":301,"sp":11.95},{"date":"2023-07-12T16:00:00.000Z","stockId":301,"sp":12.06},{"date":"2023-07-11T16:00:00.000Z","stockId":301,"sp":12.03},{"date":"2023-07-10T16:00:00.000Z","stockId":301,"sp":12},{"date":"2023-07-09T16:00:00.000Z","stockId":301,"sp":11.95},{"date":"2023-07-06T16:00:00.000Z","stockId":301,"sp":11.79},{"date":"2023-07-05T16:00:00.000Z","stockId":301,"sp":11.85},{"date":"2023-07-04T16:00:00.000Z","stockId":301,"sp":11.92},{"date":"2023-07-03T16:00:00.000Z","stockId":301,"sp":11.97},{"date":"2023-07-02T16:00:00.000Z","stockId":301,"sp":11.95},{"date":"2023-06-29T16:00:00.000Z","stockId":301,"sp":11.82},{"date":"2023-06-28T16:00:00.000Z","stockId":301,"sp":11.52},{"date":"2023-06-27T16:00:00.000Z","stockId":301,"sp":11.53},{"date":"2023-06-26T16:00:00.000Z","stockId":301,"sp":11.53},{"date":"2023-06-25T16:00:00.000Z","stockId":301,"sp":11.36},{"date":"2023-06-20T16:00:00.000Z","stockId":301,"sp":11.3},{"date":"2023-06-19T16:00:00.000Z","stockId":301,"sp":11.45},{"date":"2023-06-18T16:00:00.000Z","stockId":301,"sp":11.64},{"date":"2023-06-15T16:00:00.000Z","stockId":301,"sp":11.85},{"date":"2023-06-14T16:00:00.000Z","stockId":301,"sp":11.8},{"date":"2023-06-13T16:00:00.000Z","stockId":301,"sp":11.34},{"date":"2023-06-12T16:00:00.000Z","stockId":301,"sp":11.26},{"date":"2023-06-11T16:00:00.000Z","stockId":301,"sp":11.33},{"date":"2023-06-08T16:00:00.000Z","stockId":301,"sp":11.18},{"date":"2023-06-07T16:00:00.000Z","stockId":301,"sp":11.19},{"date":"2023-06-06T16:00:00.000Z","stockId":301,"sp":11.16},{"date":"2023-06-05T16:00:00.000Z","stockId":301,"sp":11.49},{"date":"2023-06-04T16:00:00.000Z","stockId":301,"sp":11.65},{"date":"2023-06-01T16:00:00.000Z","stockId":301,"sp":11.68},{"date":"2023-05-31T16:00:00.000Z","stockId":301,"sp":11.36},{"date":"2023-05-30T16:00:00.000Z","stockId":301,"sp":11.64},{"date":"2023-05-29T16:00:00.000Z","stockId":301,"sp":11.34},{"date":"2023-05-28T16:00:00.000Z","stockId":301,"sp":11.31},{"date":"2023-05-25T16:00:00.000Z","stockId":301,"sp":11.63},{"date":"2023-05-24T16:00:00.000Z","stockId":301,"sp":11.87},{"date":"2023-05-23T16:00:00.000Z","stockId":301,"sp":11.84},{"date":"2023-05-22T16:00:00.000Z","stockId":301,"sp":11.75},{"date":"2023-05-21T16:00:00.000Z","stockId":301,"sp":11.68},{"date":"2023-05-18T16:00:00.000Z","stockId":301,"sp":11.55},{"date":"2023-05-17T16:00:00.000Z","stockId":301,"sp":11.6},{"date":"2023-05-16T16:00:00.000Z","stockId":301,"sp":11.87},{"date":"2023-05-15T16:00:00.000Z","stockId":301,"sp":11.89}],"dateFlag":"day"}