window.pageData = {"stock":{"_id":938,"stockCode":"000938","exchange":"sz","market":"a","stockType":"company","followedNum":4223,"ipoDate":"1999-11-03T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":1,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":938,"memoNum":23,"establishDate":"1999-03-17T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"紫光股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zggf","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":null,"actualControllerName":"无","fsDatePrebooks":[],"province":{"shortName":"北京"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000710202,"stockCode":"710202","name":"IT服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":710202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-388.94617191080744},"pb":{"mcw":4.359385954876334},"ps_ttm":{"mcw":2.9314899909798267},"dyr":{"mcw":0.0032795484431206753}},"staticDividendYieldRatio":0.0032794942149595007},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000801,"stockCode":"C0801","exchange":"sz","stockType":"industry","source":"cni","tickerId":801,"name":"软件与互联网"},{"_id":2000000080102,"stockCode":"C080102","exchange":"sz","stockType":"industry","source":"cni","tickerId":80102,"name":"信息技术服务"}],"sw":[{"_id":2010000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw","tickerId":710000,"source":"sw"},{"_id":2010000710200,"stockCode":"710200","name":"计算机应用","stockType":"industry","exchange":"sw","tickerId":710200,"source":"sw"},{"_id":2010000710202,"stockCode":"710202","name":"IT服务","stockType":"industry","exchange":"sw","tickerId":710202,"source":"sw"}],"sw_2021":[{"_id":2020000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw_2021","tickerId":710000,"source":"sw_2021"},{"_id":2020000710300,"stockCode":"710300","name":"IT服务","stockType":"industry","exchange":"sw_2021","tickerId":710300,"source":"sw_2021"},{"_id":2020000710301,"stockCode":"710301","name":"IT服务","stockType":"industry","exchange":"sw_2021","tickerId":710301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399994,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399994","tickerId":399994,"source":"csi","name":"信息安全","weighting":0.059871},{"_id":1000000399699,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399699","tickerId":399699,"source":"cni","name":"金融科技","weighting":0.0553},{"_id":1000000930902,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930902","tickerId":930902,"source":"csi","name":"中证数据","weighting":0.055193},{"_id":1000000930851,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930851","tickerId":930851,"source":"csi","name":"云计算","weighting":0.04607},{"_id":1000000931469,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931469","tickerId":931469,"source":"csi","name":"云计算50","weighting":0.044673},{"_id":1000000930651,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930651","tickerId":930651,"source":"csi","name":"CS计算机","weighting":0.03427},{"_id":1000000931470,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931470","tickerId":931470,"source":"csi","name":"SHS云计算","weighting":0.032158},{"_id":1000000930625,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930625","tickerId":930625,"source":"csi","name":"SHS互联网","weighting":0.028209},{"_id":1000000931186,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931186","tickerId":931186,"source":"csi","name":"中证科技","weighting":0.025229},{"_id":1000000000936,"stockCode":"000936","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":936,"name":"中证电信","weighting":0.02397},{"_id":1000012235075,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"CN5075","tickerId":12235075,"source":"cni","name":"国证信创","weighting":0.0233},{"_id":1000000931144,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931144","tickerId":931144,"source":"csi","name":"通信技术","weighting":0.02245},{"_id":1000001730535,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30535","tickerId":1730535,"source":"csi","name":"互联网","weighting":0.02071},{"_id":1000000930712,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930712","tickerId":930712,"source":"csi","name":"CS物联网","weighting":0.02064},{"_id":1000000930713,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930713","tickerId":930713,"source":"csi","name":"CS人工智","weighting":0.02062},{"_id":1000000000994,"stockCode":"000994","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":994,"name":"全指电信","weighting":0.02039},{"_id":1000000399285,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399285","tickerId":399285,"source":"cni","name":"物联网50","weighting":0.0192},{"_id":1000000931079,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931079","tickerId":931079,"source":"csi","name":"5G通信","weighting":0.01643},{"_id":1000000930850,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930850","tickerId":930850,"source":"csi","name":"智能制造","weighting":0.01609},{"_id":1000000931406,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931406","tickerId":931406,"source":"csi","name":"5G 50","weighting":0.01584},{"_id":1000000931582,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931582","tickerId":931582,"source":"csi","name":"数字经济","weighting":0.01581},{"_id":1000000931688,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931688","tickerId":931688,"source":"csi","name":"中证算力","weighting":0.01566},{"_id":1000000931586,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931586","tickerId":931586,"source":"csi","name":"300价值稳健","weighting":0.0151},{"_id":1000000399610,"stockCode":"399610","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399610,"name":"TMT50","weighting":0.0149},{"_id":1000000931235,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931235","tickerId":931235,"source":"csi","name":"中证电信","weighting":0.01431},{"_id":1000000000971,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000971","tickerId":971,"source":"csi","name":"等权90","weighting":0.01372},{"_id":1000000399970,"stockCode":"399970","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399970,"name":"移动互联","weighting":0.01358},{"_id":1000000399363,"stockCode":"399363","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399363,"name":"云科技","weighting":0.0129},{"_id":1000000931442,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931442","tickerId":931442,"source":"csi","name":"SHS科技100","weighting":0.01278},{"_id":1000000000998,"stockCode":"000998","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":998,"name":"中证TMT","weighting":0.01071},{"_id":1000000399974,"stockCode":"399974","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399974,"name":"国企改革","weighting":0.00918},{"_id":1000000399850,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"source":"cni","name":"深证50","weighting":0.0087},{"_id":1000000000963,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000963","tickerId":963,"source":"csi","name":"中证下游","weighting":0.00803},{"_id":1000000931403,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931403","tickerId":931403,"source":"csi","name":"品牌工程","weighting":0.00779},{"_id":1000001730318,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30318","tickerId":1730318,"source":"csi","name":"科技传媒通信150","weighting":0.00771},{"_id":1000000000904,"stockCode":"000904","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":904,"name":"中证200","weighting":0.00668},{"_id":1000000399330,"stockCode":"399330","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399330,"name":"深证100","weighting":0.0061},{"_id":1000000930050,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930050","tickerId":930050,"source":"csi","name":"中证A50","weighting":0.00606},{"_id":1000000399364,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399364","tickerId":399364,"source":"cni","name":"消费100","weighting":0.006},{"_id":1000000000171,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000171","tickerId":171,"source":"csi","name":"新兴成指","weighting":0.00596},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.00513},{"_id":1000000000903,"stockCode":"000903","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":903,"name":"中证A100","weighting":0.00407},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.004},{"_id":1000000000969,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000969","tickerId":969,"source":"csi","name":"300非周","weighting":0.00365},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0033},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00318},{"_id":1000000399314,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399314","tickerId":399314,"source":"cni","name":"巨潮大盘","weighting":0.0028},{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":300,"name":"沪深300","weighting":0.00244},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00209},{"_id":1000000931395,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931395","tickerId":931395,"source":"csi","name":"沪港深300","weighting":0.00206},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00174},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0015},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00143},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00132},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0011},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0011}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.thunis.com/","companyName":"紫光股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":938,"type":"tr_dri","cagr_p_r_fs":0.04226810401894343,"cagr_p_r_fys":0.3065040650406503,"cagr_p_r_y1":0.2623821055293849,"cagr_p_r_y10":0.05377670823183833,"cagr_p_r_y3":0.06787377216311508,"cagr_p_r_y5":0.12108956221155376,"p_r_fs":1.9987390616775986,"cagr_p_r_d30":0.15362526920315855,"cagr_p_r_d60":0.24573643410852708,"cagr_p_r_d90":0.2603921568627452,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"1999-11-03T16:00:00.000Z","cagr_p_r_y20":0.12138571832839085,"cagr_p_r_d14":0.0046889653016566335,"cagr_p_r_d7":-0.023990282417248876},"shnc":{"stockId":938,"type":"shnc","shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":240000,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":301548,"shnc_q1":0.027851535737293653,"shnc_q2":0.09984170636165354,"shnc_q3":0.10260854303328142,"shnc_d60":-0.2,"shnc_d90":-0.1724137931034483,"shnc_d30":-0.20410680886625016,"shnc_d10":-0.1111111111111111,"shnc_d20":-0.1724137931034483,"shnc_y1":-0.11282303407129206},"ple":{"stockId":938,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":938,"type":"mtasl","last_data_date":"2026-05-12T16:00:00.000Z","spc":0.0723,"mtaslb":4062390545,"mtaslb_mc_r":0.04315953150774266,"mtaslb_fbc":-225512656,"mtaslb_fb":4055120726,"mtaslb_smc":32900,"mtaslb_sb":7269819,"fb_mc_rc_d1":-0.0023958850027371585,"fb_mc_rc_d5":0.0010515765011517527,"fb_mc_rc_d20":0.0023396013776293945,"fb_mc_rc_d60":0.005606055868966382,"fb_mc_rc_d120":0.0014012060639567486,"sb_mc_rc_d1":0.000012451986986986365,"sb_mc_rc_d5":0.00002421540268412398,"sb_mc_rc_d20":0.000015483648542324405,"sb_mc_rc_d60":0.00003350099848220477,"sb_mc_rc_d120":0.0000022779915124648904,"npa_o_f_d1":-225512656,"npa_o_f_d120":246086987,"npa_o_f_d20":240630392,"npa_o_f_d5":88544987,"npa_o_f_d60":517046149,"fb_mc_rc_d240":0.01135931682385205,"npa_o_f_d240":1103817808},"mm_ha":{"stockId":938,"type":"mm_ha","mm_sh":47125901,"mm_sha":1173434935,"mm_sh_cap_r":0.016477169069305964,"spc":0.0032,"mm_shc_v_r":-0.019946576223697547,"mm_sh_nba_d1":-66410692.41519246,"mm_sh_nba_d5":-66410692.41519246,"mm_sh_nba_d20":-66410692.41519246,"mm_sh_nba_d60":-66410692.41519246,"mm_sh_nba_d120":155109070.93448913,"mm_sh_nba_d240":102348820.33221206,"mm_sh_cap_rc_d1":-0.0007686407711842806,"mm_sh_cap_rc_d5":-0.0007686407711842806,"mm_sh_cap_rc_d20":-0.0007686407711842806,"mm_sh_cap_rc_d60":-0.0007686407711842806,"mm_sh_cap_rc_d120":0.0024709386840012434,"mm_sh_nbv_d1":-2198374,"mm_sh_nbv_d5":-2198374,"mm_sh_nbv_d20":-2198374,"mm_sh_nbv_d60":-2198374,"mm_sh_nbv_d120":7067082,"mm_sh_nbv_d240":4747711,"mm_sh_nbp_d1":11477119.676210085,"mm_sh_nbp_d5":525586.5943381144,"mm_sh_nbp_d20":525586.5943381144,"mm_sh_nbp_d60":525586.5943381144,"mm_sh_nbp_d120":-242050019.32276285,"mm_sh_nbp_d240":-133282799.3947842,"mm_sh_nbpr_d1":0.17282035857202593,"mm_sh_nbpr_d5":0.00237129535748748,"mm_sh_nbpr_d20":0.00237129535748748,"mm_sh_nbpr_d60":0.00237129535748748,"mm_sh_nbpr_d120":-0.35826184741959105,"mm_sh_nbpr_d240":-0.7734534517601037,"mm_sh_cap_rc_d240":0.0016599924509660725,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.00182419236249964,"mm_shc_v_r_d20":-0.0009973288111848773,"mm_shc_v_r_d240":0.0002759229176245792,"mm_shc_v_r_d5":-0.003989315244739509,"mm_shc_v_r_d60":-0.0003324429370616258,"mm_sh_cap_rc_q1":-0.002222515902405353,"mm_sh_cap_rc_q2":-0.005884740326007536,"mm_sh_cap_rc_q3":-0.006653383032182349,"mm_sh_cap_rc_q4":-0.003413795421619417,"mm_sh_nba_q1":-159481711.809846,"mm_sh_nba_q2":-417408466.18150544,"mm_sh_nba_q3":-483819158.5966979,"mm_sh_nba_q4":-262299395.24701634,"mm_sh_nbv_q1":-6356557,"mm_sh_nbv_q2":-16830785,"mm_sh_nbv_q3":-19029159,"mm_sh_nbv_q4":-9763703}},"priceMetrics":{"pe_ttm":43.2602204334984,"d_pe_ttm":49.7967069556748,"pb":5.920113146627814,"pb_wo_gw":59.85975922621469,"dyr":0.0020224019912881146,"mc":91922967150.36,"mc_om":91922967150.36,"sp":32.14,"spc":-0.0234,"ta":7610279256,"to_r":0.08163834511010751,"cmc":91922735742,"ecmc":66182750351.6,"ecmc_psh":275761,"shn":240000},"staticDividendYieldRatio":0.0020224019912881146},"shareholdersEquityChangeData":[{"_id":"6a062ac205fefc7283e2c197","stockId":938,"source":"cn_info","shareholderName":"长安国际信托股份有限公司-长安信托·中保投1号信托","declarationDate":"2026-04-16T16:00:00.000Z","date":"2026-04-14T16:00:00.000Z","changeQuantity":-100000,"sharesChangeRatio":0.00003,"priceLimit":"27.28","sharesHeldAfterChange":0.04997,"quantityHeldAfterChange":142903942,"priceFloor":27.28,"priceCeiling":27.28,"averagePrice":27.28,"stock":{"_id":938,"stockCode":"000938","exchange":"sz","market":"a","stockType":"company","followedNum":4223,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":938,"memoNum":23,"currency":"CNY","name":"紫光股份","isFollowed":false}},{"_id":"69d01d264c5381059b0b279c","stockId":938,"source":"cn_info","shareholderName":"公司首期2号员工持股计划","declarationDate":"2026-03-03T16:00:00.000Z","date":"2026-03-03T16:00:00.000Z","changeQuantity":-53300,"sharesChangeRatio":0.00002,"sharesHeldAfterChange":0.0022,"quantityHeldAfterChange":6263489,"stock":{"_id":938,"stockCode":"000938","exchange":"sz","market":"a","stockType":"company","followedNum":4223,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":938,"memoNum":23,"currency":"CNY","name":"紫光股份","isFollowed":false}},{"_id":"69c591520eaaf091d8b213a9","stockId":938,"source":"cn_info","shareholderName":"信达证券-天津信恒同邦企业管理合伙企业(有限合伙)-信达证券丰实2号单一资产管理计划","declarationDate":"2026-03-11T16:00:00.000Z","date":"2026-02-26T16:00:00.000Z","changeQuantity":-4844604,"sharesChangeRatio":0.00169,"priceLimit":"25.11","sharesHeldAfterChange":0.0483,"quantityHeldAfterChange":138159320,"priceFloor":25.11,"priceCeiling":25.11,"averagePrice":25.11,"stock":{"_id":938,"stockCode":"000938","exchange":"sz","market":"a","stockType":"company","followedNum":4223,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":938,"memoNum":23,"currency":"CNY","name":"紫光股份","isFollowed":false}},{"_id":"69976bb2f408ea7b78bc3e32","stockId":938,"source":"cn_info","shareholderName":"长安国际信托股份有限公司-长安信托·中保投1号信托","declarationDate":"2026-01-20T16:00:00.000Z","date":"2026-01-19T16:00:00.000Z","changeQuantity":-14300451,"sharesChangeRatio":0.005,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":143003942,"stock":{"_id":938,"stockCode":"000938","exchange":"sz","market":"a","stockType":"company","followedNum":4223,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":938,"memoNum":23,"currency":"CNY","name":"紫光股份","isFollowed":false}},{"_id":"697bbd9ec01d9fd8224b266a","stockId":938,"source":"cn_info","shareholderName":"信达证券-天津信恒同邦企业管理合伙企业(有限合伙)-信达证券丰实2号单一资产管理计划","declarationDate":"2025-12-30T16:00:00.000Z","date":"2025-12-29T16:00:00.000Z","changeQuantity":-14300469,"sharesChangeRatio":0.005,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":143003924,"stock":{"_id":938,"stockCode":"000938","exchange":"sz","market":"a","stockType":"company","followedNum":4223,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":938,"memoNum":23,"currency":"CNY","name":"紫光股份","isFollowed":false}},{"_id":"692b5157a1ad66a43a00d04b","stockId":938,"source":"cn_info","shareholderName":"公司首期1号员工持股计划","declarationDate":"2025-10-30T16:00:00.000Z","date":"2025-10-30T16:00:00.000Z","changeQuantity":-592800,"sharesChangeRatio":0.00021,"sharesHeldAfterChange":0.0002,"quantityHeldAfterChange":483084,"candlestickAveragePrice":27.21621032190146,"lastUpdated":"2025-11-29T20:04:08.318Z","stock":{"_id":938,"stockCode":"000938","exchange":"sz","market":"a","stockType":"company","followedNum":4223,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":938,"memoNum":23,"currency":"CNY","name":"紫光股份","isFollowed":false}},{"_id":"692b5157a1ad66a43a00d04c","stockId":938,"source":"cn_info","shareholderName":"公司首期2号员工持股计划","declarationDate":"2025-10-30T16:00:00.000Z","date":"2025-10-30T16:00:00.000Z","changeQuantity":-3582300,"sharesChangeRatio":0.00125,"sharesHeldAfterChange":0.0022,"quantityHeldAfterChange":6316789,"candlestickAveragePrice":27.21621032190146,"lastUpdated":"2025-11-29T20:04:08.321Z","stock":{"_id":938,"stockCode":"000938","exchange":"sz","market":"a","stockType":"company","followedNum":4223,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":938,"memoNum":23,"currency":"CNY","name":"紫光股份","isFollowed":false}},{"_id":"6865f98db9bea94b6177d5c3","stockId":938,"source":"cn_info","shareholderName":"紫光集团有限公司破产企业财产处置专用账户","declarationDate":"2024-12-09T16:00:00.000Z","date":"2024-12-08T16:00:00.000Z","changeQuantity":-28500000,"sharesChangeRatio":0.00997,"priceLimit":"24.97","sharesHeldAfterChange":0.1245,"quantityHeldAfterChange":356139789,"priceFloor":24.97,"priceCeiling":24.97,"averagePrice":24.97,"stock":{"_id":938,"stockCode":"000938","exchange":"sz","market":"a","stockType":"company","followedNum":4223,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":938,"memoNum":23,"currency":"CNY","name":"紫光股份","isFollowed":false}},{"_id":"6865f98db9bea94b6177d5c1","stockId":938,"source":"cn_info","shareholderName":"公司首期1号员工持股计划","declarationDate":"2024-03-01T16:00:00.000Z","date":"2024-03-01T16:00:00.000Z","changeQuantity":-19181594,"sharesChangeRatio":0.00671,"sharesHeldAfterChange":0.0004,"quantityHeldAfterChange":1075884,"candlestickAveragePrice":23.631419585585665,"lastUpdated":"2025-07-30T09:43:22.364Z","stock":{"_id":938,"stockCode":"000938","exchange":"sz","market":"a","stockType":"company","followedNum":4223,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":938,"memoNum":23,"currency":"CNY","name":"紫光股份","isFollowed":false}},{"_id":"6865f98db9bea94b6177d5c2","stockId":938,"source":"cn_info","shareholderName":"公司首期2号员工持股计划","declarationDate":"2024-03-01T16:00:00.000Z","date":"2024-03-01T16:00:00.000Z","changeQuantity":-37781527,"sharesChangeRatio":0.01321,"sharesHeldAfterChange":0.0035,"quantityHeldAfterChange":9899089,"candlestickAveragePrice":23.631419585585665,"lastUpdated":"2025-07-30T09:43:22.367Z","stock":{"_id":938,"stockCode":"000938","exchange":"sz","market":"a","stockType":"company","followedNum":4223,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":938,"memoNum":23,"currency":"CNY","name":"紫光股份","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-13T16:00:00.000Z","stockId":938,"sp":32.14},{"date":"2026-05-12T16:00:00.000Z","stockId":938,"sp":32.91},{"stockId":938,"date":"2026-05-11T16:00:00.000Z","sp":30.69},{"stockId":938,"date":"2026-05-10T16:00:00.000Z","sp":31.69},{"stockId":938,"date":"2026-05-07T16:00:00.000Z","sp":33.17},{"date":"2026-05-06T16:00:00.000Z","stockId":938,"sp":32.93},{"stockId":938,"date":"2026-05-05T16:00:00.000Z","sp":31.85},{"date":"2026-04-29T16:00:00.000Z","stockId":938,"sp":31.99},{"date":"2026-04-28T16:00:00.000Z","stockId":938,"sp":32.42},{"stockId":938,"date":"2026-04-27T16:00:00.000Z","sp":31.58},{"stockId":938,"date":"2026-04-26T16:00:00.000Z","sp":32.19},{"stockId":938,"date":"2026-04-23T16:00:00.000Z","sp":31.32},{"stockId":938,"date":"2026-04-22T16:00:00.000Z","sp":31.2},{"stockId":938,"date":"2026-04-21T16:00:00.000Z","sp":29.92},{"date":"2026-04-20T16:00:00.000Z","stockId":938,"sp":27.61},{"stockId":938,"date":"2026-04-19T16:00:00.000Z","sp":28.41},{"stockId":938,"date":"2026-04-16T16:00:00.000Z","sp":27.7},{"date":"2026-04-15T16:00:00.000Z","stockId":938,"sp":28.09},{"date":"2026-04-14T16:00:00.000Z","stockId":938,"sp":27.48},{"date":"2026-04-13T16:00:00.000Z","stockId":938,"sp":27.86},{"stockId":938,"date":"2026-04-12T16:00:00.000Z","sp":28.24},{"date":"2026-04-09T16:00:00.000Z","stockId":938,"sp":27.09},{"date":"2026-04-08T16:00:00.000Z","stockId":938,"sp":27.02},{"date":"2026-04-07T16:00:00.000Z","stockId":938,"sp":26.46},{"date":"2026-04-06T16:00:00.000Z","stockId":938,"sp":25.13},{"date":"2026-04-02T16:00:00.000Z","stockId":938,"sp":25.62},{"date":"2026-04-01T16:00:00.000Z","stockId":938,"sp":24.2},{"date":"2026-03-31T16:00:00.000Z","stockId":938,"sp":25.29},{"stockId":938,"date":"2026-03-30T16:00:00.000Z","sp":24.9},{"date":"2026-03-29T16:00:00.000Z","stockId":938,"sp":24.82},{"date":"2026-03-26T16:00:00.000Z","stockId":938,"sp":25.14},{"date":"2026-03-25T16:00:00.000Z","stockId":938,"sp":25.4},{"stockId":938,"date":"2026-03-24T16:00:00.000Z","sp":26.34},{"date":"2026-03-23T16:00:00.000Z","stockId":938,"sp":25.7},{"date":"2026-03-22T16:00:00.000Z","stockId":938,"sp":25.4},{"date":"2026-03-19T16:00:00.000Z","stockId":938,"sp":26.18},{"stockId":938,"date":"2026-03-18T16:00:00.000Z","sp":26.77},{"stockId":938,"date":"2026-03-17T16:00:00.000Z","sp":26.3},{"stockId":938,"date":"2026-03-16T16:00:00.000Z","sp":24.45},{"date":"2026-03-15T16:00:00.000Z","stockId":938,"sp":25.39},{"date":"2026-03-12T16:00:00.000Z","stockId":938,"sp":25.8},{"date":"2026-03-11T16:00:00.000Z","stockId":938,"sp":26.52},{"date":"2026-03-10T16:00:00.000Z","stockId":938,"sp":25.23},{"date":"2026-03-09T16:00:00.000Z","stockId":938,"sp":24.92},{"stockId":938,"date":"2026-03-08T16:00:00.000Z","sp":24.26},{"stockId":938,"date":"2026-03-05T16:00:00.000Z","sp":24.13},{"date":"2026-03-04T16:00:00.000Z","stockId":938,"sp":24.1},{"date":"2026-03-03T16:00:00.000Z","stockId":938,"sp":23.56},{"stockId":938,"date":"2026-03-02T16:00:00.000Z","sp":23.86},{"date":"2026-03-01T16:00:00.000Z","stockId":938,"sp":25.08},{"stockId":938,"date":"2026-02-26T16:00:00.000Z","sp":25.95},{"stockId":938,"date":"2026-02-25T16:00:00.000Z","sp":25.73},{"date":"2026-02-24T16:00:00.000Z","stockId":938,"sp":25.28},{"date":"2026-02-23T16:00:00.000Z","stockId":938,"sp":25.46},{"stockId":938,"date":"2026-02-12T16:00:00.000Z","sp":25.5},{"stockId":938,"date":"2026-02-11T16:00:00.000Z","sp":25.62},{"stockId":938,"date":"2026-02-10T16:00:00.000Z","sp":25.13},{"stockId":938,"date":"2026-02-09T16:00:00.000Z","sp":25.31},{"date":"2026-02-08T16:00:00.000Z","stockId":938,"sp":25.15},{"stockId":938,"date":"2026-02-05T16:00:00.000Z","sp":24.35},{"date":"2026-02-04T16:00:00.000Z","stockId":938,"sp":24.47},{"date":"2026-02-03T16:00:00.000Z","stockId":938,"sp":24.81},{"date":"2026-02-02T16:00:00.000Z","stockId":938,"sp":24.89},{"stockId":938,"date":"2026-02-01T16:00:00.000Z","sp":24.49},{"date":"2026-01-29T16:00:00.000Z","stockId":938,"sp":25.02},{"stockId":938,"date":"2026-01-28T16:00:00.000Z","sp":25.52},{"date":"2026-01-27T16:00:00.000Z","stockId":938,"sp":25.73},{"stockId":938,"date":"2026-01-26T16:00:00.000Z","sp":25.88},{"stockId":938,"date":"2026-01-25T16:00:00.000Z","sp":26},{"stockId":938,"date":"2026-01-22T16:00:00.000Z","sp":26.56},{"date":"2026-01-21T16:00:00.000Z","stockId":938,"sp":26.39},{"date":"2026-01-20T16:00:00.000Z","stockId":938,"sp":26.59},{"date":"2026-01-19T16:00:00.000Z","stockId":938,"sp":26.75},{"stockId":938,"date":"2026-01-18T16:00:00.000Z","sp":27.82},{"date":"2026-01-15T16:00:00.000Z","stockId":938,"sp":27.07},{"date":"2026-01-14T16:00:00.000Z","stockId":938,"sp":26.89},{"stockId":938,"date":"2026-01-13T16:00:00.000Z","sp":27.08},{"date":"2026-01-12T16:00:00.000Z","stockId":938,"sp":26.17},{"stockId":938,"date":"2026-01-11T16:00:00.000Z","sp":27},{"stockId":938,"date":"2026-01-08T16:00:00.000Z","sp":25.91},{"date":"2026-01-07T16:00:00.000Z","stockId":938,"sp":25.69},{"date":"2026-01-06T16:00:00.000Z","stockId":938,"sp":25.4},{"date":"2026-01-05T16:00:00.000Z","stockId":938,"sp":25.49},{"date":"2026-01-04T16:00:00.000Z","stockId":938,"sp":25.25},{"date":"2025-12-30T16:00:00.000Z","stockId":938,"sp":24.6},{"date":"2025-12-29T16:00:00.000Z","stockId":938,"sp":24.73},{"date":"2025-12-28T16:00:00.000Z","stockId":938,"sp":24.75},{"date":"2025-12-25T16:00:00.000Z","stockId":938,"sp":24.76},{"date":"2025-12-24T16:00:00.000Z","stockId":938,"sp":24.63},{"date":"2025-12-23T16:00:00.000Z","stockId":938,"sp":24.64},{"date":"2025-12-22T16:00:00.000Z","stockId":938,"sp":24.69},{"date":"2025-12-21T16:00:00.000Z","stockId":938,"sp":24.83},{"date":"2025-12-18T16:00:00.000Z","stockId":938,"sp":24.43},{"date":"2025-12-17T16:00:00.000Z","stockId":938,"sp":24.32},{"date":"2025-12-16T16:00:00.000Z","stockId":938,"sp":24.5},{"date":"2025-12-15T16:00:00.000Z","stockId":938,"sp":23.98},{"date":"2025-12-14T16:00:00.000Z","stockId":938,"sp":24.42},{"date":"2025-12-11T16:00:00.000Z","stockId":938,"sp":25.05},{"date":"2025-12-10T16:00:00.000Z","stockId":938,"sp":24.66},{"date":"2025-12-09T16:00:00.000Z","stockId":938,"sp":25.5},{"date":"2025-12-08T16:00:00.000Z","stockId":938,"sp":25.48},{"date":"2025-12-07T16:00:00.000Z","stockId":938,"sp":25.43},{"date":"2025-12-04T16:00:00.000Z","stockId":938,"sp":24.99},{"date":"2025-12-03T16:00:00.000Z","stockId":938,"sp":24.97},{"date":"2025-12-02T16:00:00.000Z","stockId":938,"sp":24.81},{"date":"2025-12-01T16:00:00.000Z","stockId":938,"sp":25.11},{"date":"2025-11-30T16:00:00.000Z","stockId":938,"sp":25.46},{"date":"2025-11-27T16:00:00.000Z","stockId":938,"sp":24.92},{"date":"2025-11-26T16:00:00.000Z","stockId":938,"sp":24.8},{"date":"2025-11-25T16:00:00.000Z","stockId":938,"sp":24.98},{"date":"2025-11-24T16:00:00.000Z","stockId":938,"sp":24.7},{"date":"2025-11-23T16:00:00.000Z","stockId":938,"sp":24.45},{"date":"2025-11-20T16:00:00.000Z","stockId":938,"sp":24.08},{"date":"2025-11-19T16:00:00.000Z","stockId":938,"sp":24.61},{"date":"2025-11-18T16:00:00.000Z","stockId":938,"sp":25.34},{"date":"2025-11-17T16:00:00.000Z","stockId":938,"sp":25.75},{"date":"2025-11-16T16:00:00.000Z","stockId":938,"sp":25.41},{"date":"2025-11-13T16:00:00.000Z","stockId":938,"sp":25.35},{"date":"2025-11-12T16:00:00.000Z","stockId":938,"sp":25.9},{"date":"2025-11-11T16:00:00.000Z","stockId":938,"sp":25.83},{"date":"2025-11-10T16:00:00.000Z","stockId":938,"sp":26.12},{"date":"2025-11-09T16:00:00.000Z","stockId":938,"sp":26.45},{"date":"2025-11-06T16:00:00.000Z","stockId":938,"sp":26.29},{"date":"2025-11-05T16:00:00.000Z","stockId":938,"sp":26.68},{"date":"2025-11-04T16:00:00.000Z","stockId":938,"sp":26.44},{"date":"2025-11-03T16:00:00.000Z","stockId":938,"sp":26.66},{"date":"2025-11-02T16:00:00.000Z","stockId":938,"sp":27.21},{"date":"2025-10-30T16:00:00.000Z","stockId":938,"sp":27.08},{"date":"2025-10-29T16:00:00.000Z","stockId":938,"sp":28.1},{"date":"2025-10-28T16:00:00.000Z","stockId":938,"sp":28.51},{"date":"2025-10-27T16:00:00.000Z","stockId":938,"sp":28.33},{"date":"2025-10-26T16:00:00.000Z","stockId":938,"sp":28.56},{"date":"2025-10-23T16:00:00.000Z","stockId":938,"sp":28.11},{"date":"2025-10-22T16:00:00.000Z","stockId":938,"sp":27.37},{"date":"2025-10-21T16:00:00.000Z","stockId":938,"sp":27.69},{"date":"2025-10-20T16:00:00.000Z","stockId":938,"sp":28.05},{"date":"2025-10-19T16:00:00.000Z","stockId":938,"sp":27.37},{"date":"2025-10-16T16:00:00.000Z","stockId":938,"sp":27.09},{"date":"2025-10-15T16:00:00.000Z","stockId":938,"sp":28.24},{"date":"2025-10-14T16:00:00.000Z","stockId":938,"sp":28.43},{"date":"2025-10-13T16:00:00.000Z","stockId":938,"sp":27.87},{"date":"2025-10-12T16:00:00.000Z","stockId":938,"sp":29.01},{"date":"2025-10-09T16:00:00.000Z","stockId":938,"sp":29.29},{"date":"2025-10-08T16:00:00.000Z","stockId":938,"sp":31.05},{"date":"2025-09-29T16:00:00.000Z","stockId":938,"sp":30.18},{"date":"2025-09-28T16:00:00.000Z","stockId":938,"sp":30.12},{"date":"2025-09-25T16:00:00.000Z","stockId":938,"sp":29.93},{"date":"2025-09-24T16:00:00.000Z","stockId":938,"sp":31.51},{"date":"2025-09-23T16:00:00.000Z","stockId":938,"sp":30.5},{"date":"2025-09-22T16:00:00.000Z","stockId":938,"sp":29.44},{"date":"2025-09-21T16:00:00.000Z","stockId":938,"sp":30.47},{"date":"2025-09-18T16:00:00.000Z","stockId":938,"sp":30.15},{"date":"2025-09-17T16:00:00.000Z","stockId":938,"sp":30.94},{"date":"2025-09-16T16:00:00.000Z","stockId":938,"sp":29.41},{"date":"2025-09-15T16:00:00.000Z","stockId":938,"sp":29.64},{"date":"2025-09-14T16:00:00.000Z","stockId":938,"sp":28.76},{"date":"2025-09-11T16:00:00.000Z","stockId":938,"sp":29.28},{"date":"2025-09-10T16:00:00.000Z","stockId":938,"sp":28.67},{"date":"2025-09-09T16:00:00.000Z","stockId":938,"sp":26.51},{"date":"2025-09-08T16:00:00.000Z","stockId":938,"sp":26.35},{"date":"2025-09-07T16:00:00.000Z","stockId":938,"sp":27.8},{"date":"2025-09-04T16:00:00.000Z","stockId":938,"sp":28.13},{"date":"2025-09-03T16:00:00.000Z","stockId":938,"sp":27.66},{"date":"2025-09-02T16:00:00.000Z","stockId":938,"sp":28.66},{"date":"2025-09-01T16:00:00.000Z","stockId":938,"sp":27.41},{"date":"2025-08-31T16:00:00.000Z","stockId":938,"sp":29.09},{"date":"2025-08-28T16:00:00.000Z","stockId":938,"sp":27.9},{"date":"2025-08-27T16:00:00.000Z","stockId":938,"sp":28.39},{"date":"2025-08-26T16:00:00.000Z","stockId":938,"sp":27.47},{"date":"2025-08-25T16:00:00.000Z","stockId":938,"sp":28.25},{"date":"2025-08-24T16:00:00.000Z","stockId":938,"sp":28.62},{"date":"2025-08-21T16:00:00.000Z","stockId":938,"sp":28.5},{"date":"2025-08-20T16:00:00.000Z","stockId":938,"sp":27.25},{"date":"2025-08-19T16:00:00.000Z","stockId":938,"sp":27.71},{"date":"2025-08-18T16:00:00.000Z","stockId":938,"sp":26.2},{"date":"2025-08-17T16:00:00.000Z","stockId":938,"sp":26.46},{"date":"2025-08-14T16:00:00.000Z","stockId":938,"sp":25.4},{"date":"2025-08-13T16:00:00.000Z","stockId":938,"sp":25.12},{"date":"2025-08-12T16:00:00.000Z","stockId":938,"sp":25.33},{"date":"2025-08-11T16:00:00.000Z","stockId":938,"sp":24.98},{"date":"2025-08-10T16:00:00.000Z","stockId":938,"sp":24.8},{"date":"2025-08-07T16:00:00.000Z","stockId":938,"sp":24.31},{"date":"2025-08-06T16:00:00.000Z","stockId":938,"sp":24.75},{"date":"2025-08-05T16:00:00.000Z","stockId":938,"sp":24.9},{"date":"2025-08-04T16:00:00.000Z","stockId":938,"sp":24.51},{"date":"2025-08-03T16:00:00.000Z","stockId":938,"sp":24.54},{"date":"2025-07-31T16:00:00.000Z","stockId":938,"sp":24.5},{"date":"2025-07-30T16:00:00.000Z","stockId":938,"sp":24.73},{"date":"2025-07-29T16:00:00.000Z","stockId":938,"sp":24.75},{"date":"2025-07-28T16:00:00.000Z","stockId":938,"sp":25.1},{"date":"2025-07-27T16:00:00.000Z","stockId":938,"sp":24.84},{"date":"2025-07-24T16:00:00.000Z","stockId":938,"sp":25.04},{"date":"2025-07-23T16:00:00.000Z","stockId":938,"sp":24.88},{"date":"2025-07-22T16:00:00.000Z","stockId":938,"sp":24.45},{"date":"2025-07-21T16:00:00.000Z","stockId":938,"sp":24.59},{"date":"2025-07-20T16:00:00.000Z","stockId":938,"sp":24.72},{"date":"2025-07-17T16:00:00.000Z","stockId":938,"sp":24.85},{"date":"2025-07-16T16:00:00.000Z","stockId":938,"sp":25.02},{"date":"2025-07-15T16:00:00.000Z","stockId":938,"sp":24.67},{"date":"2025-07-14T16:00:00.000Z","stockId":938,"sp":24.85},{"date":"2025-07-13T16:00:00.000Z","stockId":938,"sp":24.15},{"date":"2025-07-10T16:00:00.000Z","stockId":938,"sp":24.24},{"date":"2025-07-09T16:00:00.000Z","stockId":938,"sp":24.03},{"date":"2025-07-08T16:00:00.000Z","stockId":938,"sp":23.98},{"date":"2025-07-07T16:00:00.000Z","stockId":938,"sp":24.16},{"date":"2025-07-06T16:00:00.000Z","stockId":938,"sp":23.38},{"date":"2025-07-03T16:00:00.000Z","stockId":938,"sp":23.65},{"date":"2025-07-02T16:00:00.000Z","stockId":938,"sp":23.89},{"date":"2025-07-01T16:00:00.000Z","stockId":938,"sp":23.5},{"date":"2025-06-30T16:00:00.000Z","stockId":938,"sp":23.85},{"date":"2025-06-29T16:00:00.000Z","stockId":938,"sp":23.99},{"date":"2025-06-26T16:00:00.000Z","stockId":938,"sp":23.66},{"date":"2025-06-25T16:00:00.000Z","stockId":938,"sp":23.57},{"date":"2025-06-24T16:00:00.000Z","stockId":938,"sp":23.32},{"date":"2025-06-23T16:00:00.000Z","stockId":938,"sp":23.32},{"date":"2025-06-22T16:00:00.000Z","stockId":938,"sp":22.8},{"date":"2025-06-19T16:00:00.000Z","stockId":938,"sp":22.71},{"date":"2025-06-18T16:00:00.000Z","stockId":938,"sp":22.81},{"date":"2025-06-17T16:00:00.000Z","stockId":938,"sp":23.1},{"date":"2025-06-16T16:00:00.000Z","stockId":938,"sp":23.09},{"date":"2025-06-15T16:00:00.000Z","stockId":938,"sp":23.29},{"date":"2025-06-12T16:00:00.000Z","stockId":938,"sp":23.22},{"date":"2025-06-11T16:00:00.000Z","stockId":938,"sp":23.92},{"date":"2025-06-10T16:00:00.000Z","stockId":938,"sp":24.11},{"date":"2025-06-09T16:00:00.000Z","stockId":938,"sp":24.11},{"date":"2025-06-08T16:00:00.000Z","stockId":938,"sp":24.84},{"date":"2025-06-05T16:00:00.000Z","stockId":938,"sp":24.74},{"date":"2025-06-04T16:00:00.000Z","stockId":938,"sp":24.74},{"date":"2025-06-03T16:00:00.000Z","stockId":938,"sp":24.17},{"date":"2025-06-02T16:00:00.000Z","stockId":938,"sp":23.87},{"date":"2025-05-29T16:00:00.000Z","stockId":938,"sp":24.03},{"date":"2025-05-28T16:00:00.000Z","stockId":938,"sp":24.4},{"date":"2025-05-27T16:00:00.000Z","stockId":938,"sp":23.76},{"date":"2025-05-26T16:00:00.000Z","stockId":938,"sp":23.98},{"date":"2025-05-25T16:00:00.000Z","stockId":938,"sp":24.28},{"date":"2025-05-22T16:00:00.000Z","stockId":938,"sp":23.7},{"date":"2025-05-21T16:00:00.000Z","stockId":938,"sp":24.11},{"date":"2025-05-20T16:00:00.000Z","stockId":938,"sp":24.35},{"date":"2025-05-19T16:00:00.000Z","stockId":938,"sp":24.51},{"date":"2025-05-18T16:00:00.000Z","stockId":938,"sp":24.37},{"date":"2025-05-15T16:00:00.000Z","stockId":938,"sp":24.52},{"date":"2025-05-14T16:00:00.000Z","stockId":938,"sp":24.6},{"date":"2025-05-13T16:00:00.000Z","stockId":938,"sp":25.54},{"date":"2025-05-12T16:00:00.000Z","stockId":938,"sp":25.45},{"date":"2025-05-11T16:00:00.000Z","stockId":938,"sp":25.7},{"date":"2025-05-08T16:00:00.000Z","stockId":938,"sp":25.2},{"date":"2025-05-07T16:00:00.000Z","stockId":938,"sp":25.72},{"date":"2025-05-06T16:00:00.000Z","stockId":938,"sp":25.64},{"date":"2025-05-05T16:00:00.000Z","stockId":938,"sp":25.76},{"date":"2025-04-29T16:00:00.000Z","stockId":938,"sp":25.14},{"date":"2025-04-28T16:00:00.000Z","stockId":938,"sp":24.43},{"date":"2025-04-27T16:00:00.000Z","stockId":938,"sp":24.93},{"date":"2025-04-24T16:00:00.000Z","stockId":938,"sp":25.2},{"date":"2025-04-23T16:00:00.000Z","stockId":938,"sp":24.97},{"date":"2025-04-22T16:00:00.000Z","stockId":938,"sp":25.39},{"date":"2025-04-21T16:00:00.000Z","stockId":938,"sp":25.08},{"date":"2025-04-20T16:00:00.000Z","stockId":938,"sp":25.57},{"date":"2025-04-17T16:00:00.000Z","stockId":938,"sp":25.05},{"date":"2025-04-16T16:00:00.000Z","stockId":938,"sp":24.94},{"date":"2025-04-15T16:00:00.000Z","stockId":938,"sp":25.09},{"date":"2025-04-14T16:00:00.000Z","stockId":938,"sp":25.71},{"date":"2025-04-13T16:00:00.000Z","stockId":938,"sp":25.7},{"date":"2025-04-10T16:00:00.000Z","stockId":938,"sp":25.69},{"date":"2025-04-09T16:00:00.000Z","stockId":938,"sp":25.66},{"date":"2025-04-08T16:00:00.000Z","stockId":938,"sp":24.78},{"date":"2025-04-07T16:00:00.000Z","stockId":938,"sp":23.97},{"date":"2025-04-06T16:00:00.000Z","stockId":938,"sp":24.47},{"date":"2025-04-02T16:00:00.000Z","stockId":938,"sp":27.19},{"date":"2025-04-01T16:00:00.000Z","stockId":938,"sp":27.9},{"date":"2025-03-31T16:00:00.000Z","stockId":938,"sp":27.34},{"date":"2025-03-30T16:00:00.000Z","stockId":938,"sp":27.42},{"date":"2025-03-27T16:00:00.000Z","stockId":938,"sp":27.48},{"date":"2025-03-26T16:00:00.000Z","stockId":938,"sp":27.24},{"date":"2025-03-25T16:00:00.000Z","stockId":938,"sp":27.14},{"date":"2025-03-24T16:00:00.000Z","stockId":938,"sp":27.17},{"date":"2025-03-23T16:00:00.000Z","stockId":938,"sp":27.77},{"date":"2025-03-20T16:00:00.000Z","stockId":938,"sp":27.53},{"date":"2025-03-19T16:00:00.000Z","stockId":938,"sp":28.69},{"date":"2025-03-18T16:00:00.000Z","stockId":938,"sp":28.99},{"date":"2025-03-17T16:00:00.000Z","stockId":938,"sp":29.5},{"date":"2025-03-16T16:00:00.000Z","stockId":938,"sp":29.33},{"date":"2025-03-13T16:00:00.000Z","stockId":938,"sp":29.54},{"date":"2025-03-12T16:00:00.000Z","stockId":938,"sp":28.49},{"date":"2025-03-11T16:00:00.000Z","stockId":938,"sp":29.63},{"date":"2025-03-10T16:00:00.000Z","stockId":938,"sp":29.15},{"date":"2025-03-09T16:00:00.000Z","stockId":938,"sp":29.36},{"date":"2025-03-06T16:00:00.000Z","stockId":938,"sp":29.83},{"date":"2025-03-05T16:00:00.000Z","stockId":938,"sp":30.72},{"date":"2025-03-04T16:00:00.000Z","stockId":938,"sp":29.5},{"date":"2025-03-03T16:00:00.000Z","stockId":938,"sp":29.39},{"date":"2025-03-02T16:00:00.000Z","stockId":938,"sp":29.2},{"date":"2025-02-27T16:00:00.000Z","stockId":938,"sp":29.56},{"date":"2025-02-26T16:00:00.000Z","stockId":938,"sp":31.67},{"date":"2025-02-25T16:00:00.000Z","stockId":938,"sp":32.97},{"date":"2025-02-24T16:00:00.000Z","stockId":938,"sp":33.12},{"date":"2025-02-23T16:00:00.000Z","stockId":938,"sp":33},{"date":"2025-02-20T16:00:00.000Z","stockId":938,"sp":32.42},{"date":"2025-02-19T16:00:00.000Z","stockId":938,"sp":29.47},{"date":"2025-02-18T16:00:00.000Z","stockId":938,"sp":29.89},{"date":"2025-02-17T16:00:00.000Z","stockId":938,"sp":29.19},{"date":"2025-02-16T16:00:00.000Z","stockId":938,"sp":30.99},{"date":"2025-02-13T16:00:00.000Z","stockId":938,"sp":30.39},{"date":"2025-02-12T16:00:00.000Z","stockId":938,"sp":28.58},{"date":"2025-02-11T16:00:00.000Z","stockId":938,"sp":29.21},{"date":"2025-02-10T16:00:00.000Z","stockId":938,"sp":28.5},{"date":"2025-02-09T16:00:00.000Z","stockId":938,"sp":28.5},{"date":"2025-02-06T16:00:00.000Z","stockId":938,"sp":28.24},{"date":"2025-02-05T16:00:00.000Z","stockId":938,"sp":27.4},{"date":"2025-02-04T16:00:00.000Z","stockId":938,"sp":26.19},{"date":"2025-01-26T16:00:00.000Z","stockId":938,"sp":25.18},{"date":"2025-01-23T16:00:00.000Z","stockId":938,"sp":26.82},{"date":"2025-01-22T16:00:00.000Z","stockId":938,"sp":26.04},{"date":"2025-01-21T16:00:00.000Z","stockId":938,"sp":26.64},{"date":"2025-01-20T16:00:00.000Z","stockId":938,"sp":26.44},{"date":"2025-01-19T16:00:00.000Z","stockId":938,"sp":25.61},{"date":"2025-01-16T16:00:00.000Z","stockId":938,"sp":25.42},{"date":"2025-01-15T16:00:00.000Z","stockId":938,"sp":25.19},{"date":"2025-01-14T16:00:00.000Z","stockId":938,"sp":25.2},{"date":"2025-01-13T16:00:00.000Z","stockId":938,"sp":25.43},{"date":"2025-01-12T16:00:00.000Z","stockId":938,"sp":24.01},{"date":"2025-01-09T16:00:00.000Z","stockId":938,"sp":24.68},{"date":"2025-01-08T16:00:00.000Z","stockId":938,"sp":25.74},{"date":"2025-01-07T16:00:00.000Z","stockId":938,"sp":24.78},{"date":"2025-01-06T16:00:00.000Z","stockId":938,"sp":25.41},{"date":"2025-01-05T16:00:00.000Z","stockId":938,"sp":24.61},{"date":"2025-01-02T16:00:00.000Z","stockId":938,"sp":24.64},{"date":"2025-01-01T16:00:00.000Z","stockId":938,"sp":26.01},{"date":"2024-12-30T16:00:00.000Z","stockId":938,"sp":27.83},{"date":"2024-12-29T16:00:00.000Z","stockId":938,"sp":29.19},{"date":"2024-12-26T16:00:00.000Z","stockId":938,"sp":28.96},{"date":"2024-12-25T16:00:00.000Z","stockId":938,"sp":28.76},{"date":"2024-12-24T16:00:00.000Z","stockId":938,"sp":27.63},{"date":"2024-12-23T16:00:00.000Z","stockId":938,"sp":27.27},{"date":"2024-12-22T16:00:00.000Z","stockId":938,"sp":27.2},{"date":"2024-12-19T16:00:00.000Z","stockId":938,"sp":27.07},{"date":"2024-12-18T16:00:00.000Z","stockId":938,"sp":27.59},{"date":"2024-12-17T16:00:00.000Z","stockId":938,"sp":26.02},{"date":"2024-12-16T16:00:00.000Z","stockId":938,"sp":25.6},{"date":"2024-12-15T16:00:00.000Z","stockId":938,"sp":24.98},{"date":"2024-12-12T16:00:00.000Z","stockId":938,"sp":24.56},{"date":"2024-12-11T16:00:00.000Z","stockId":938,"sp":25.26},{"date":"2024-12-10T16:00:00.000Z","stockId":938,"sp":25.14},{"date":"2024-12-09T16:00:00.000Z","stockId":938,"sp":24.98},{"date":"2024-12-08T16:00:00.000Z","stockId":938,"sp":24.86},{"date":"2024-12-05T16:00:00.000Z","stockId":938,"sp":25.24},{"date":"2024-12-04T16:00:00.000Z","stockId":938,"sp":24.83},{"date":"2024-12-03T16:00:00.000Z","stockId":938,"sp":24.59},{"date":"2024-12-02T16:00:00.000Z","stockId":938,"sp":25},{"date":"2024-12-01T16:00:00.000Z","stockId":938,"sp":25.48},{"date":"2024-11-28T16:00:00.000Z","stockId":938,"sp":25.35},{"date":"2024-11-27T16:00:00.000Z","stockId":938,"sp":24.94},{"date":"2024-11-26T16:00:00.000Z","stockId":938,"sp":24.91},{"date":"2024-11-25T16:00:00.000Z","stockId":938,"sp":24.27},{"date":"2024-11-24T16:00:00.000Z","stockId":938,"sp":24.45},{"date":"2024-11-21T16:00:00.000Z","stockId":938,"sp":24.83},{"date":"2024-11-20T16:00:00.000Z","stockId":938,"sp":25.98},{"date":"2024-11-19T16:00:00.000Z","stockId":938,"sp":25.97},{"date":"2024-11-18T16:00:00.000Z","stockId":938,"sp":26.06},{"date":"2024-11-17T16:00:00.000Z","stockId":938,"sp":25.46},{"date":"2024-11-14T16:00:00.000Z","stockId":938,"sp":26.42},{"date":"2024-11-13T16:00:00.000Z","stockId":938,"sp":27.41},{"date":"2024-11-12T16:00:00.000Z","stockId":938,"sp":28.93},{"date":"2024-11-11T16:00:00.000Z","stockId":938,"sp":28.87},{"date":"2024-11-10T16:00:00.000Z","stockId":938,"sp":30.59},{"date":"2024-11-07T16:00:00.000Z","stockId":938,"sp":28.21},{"date":"2024-11-06T16:00:00.000Z","stockId":938,"sp":27.09},{"date":"2024-11-05T16:00:00.000Z","stockId":938,"sp":27.22},{"date":"2024-11-04T16:00:00.000Z","stockId":938,"sp":26.92},{"date":"2024-11-03T16:00:00.000Z","stockId":938,"sp":25.92},{"date":"2024-10-31T16:00:00.000Z","stockId":938,"sp":24.68},{"date":"2024-10-30T16:00:00.000Z","stockId":938,"sp":26.25},{"date":"2024-10-29T16:00:00.000Z","stockId":938,"sp":25.2},{"date":"2024-10-28T16:00:00.000Z","stockId":938,"sp":25.38},{"date":"2024-10-27T16:00:00.000Z","stockId":938,"sp":24.87},{"date":"2024-10-24T16:00:00.000Z","stockId":938,"sp":24.99},{"date":"2024-10-23T16:00:00.000Z","stockId":938,"sp":24.73},{"date":"2024-10-22T16:00:00.000Z","stockId":938,"sp":24.64},{"date":"2024-10-21T16:00:00.000Z","stockId":938,"sp":24.68},{"date":"2024-10-20T16:00:00.000Z","stockId":938,"sp":24.8},{"date":"2024-10-17T16:00:00.000Z","stockId":938,"sp":24.52},{"date":"2024-10-16T16:00:00.000Z","stockId":938,"sp":23.09},{"date":"2024-10-15T16:00:00.000Z","stockId":938,"sp":22.91},{"date":"2024-10-14T16:00:00.000Z","stockId":938,"sp":23.49},{"date":"2024-10-13T16:00:00.000Z","stockId":938,"sp":23.73},{"date":"2024-10-10T16:00:00.000Z","stockId":938,"sp":23.02},{"date":"2024-10-09T16:00:00.000Z","stockId":938,"sp":24.4},{"date":"2024-10-08T16:00:00.000Z","stockId":938,"sp":25.05},{"date":"2024-10-07T16:00:00.000Z","stockId":938,"sp":26.55},{"date":"2024-09-29T16:00:00.000Z","stockId":938,"sp":24.14},{"date":"2024-09-26T16:00:00.000Z","stockId":938,"sp":21.99},{"date":"2024-09-25T16:00:00.000Z","stockId":938,"sp":20.35},{"date":"2024-09-24T16:00:00.000Z","stockId":938,"sp":19.61},{"date":"2024-09-23T16:00:00.000Z","stockId":938,"sp":19.52},{"date":"2024-09-22T16:00:00.000Z","stockId":938,"sp":18.87},{"date":"2024-09-19T16:00:00.000Z","stockId":938,"sp":18.79},{"date":"2024-09-18T16:00:00.000Z","stockId":938,"sp":18.7},{"date":"2024-09-17T16:00:00.000Z","stockId":938,"sp":18.38},{"date":"2024-09-12T16:00:00.000Z","stockId":938,"sp":18.42},{"date":"2024-09-11T16:00:00.000Z","stockId":938,"sp":18.55},{"date":"2024-09-10T16:00:00.000Z","stockId":938,"sp":18.73},{"date":"2024-09-09T16:00:00.000Z","stockId":938,"sp":18.84},{"date":"2024-09-08T16:00:00.000Z","stockId":938,"sp":18.63},{"date":"2024-09-05T16:00:00.000Z","stockId":938,"sp":18.82},{"date":"2024-09-04T16:00:00.000Z","stockId":938,"sp":19.38},{"date":"2024-09-03T16:00:00.000Z","stockId":938,"sp":19.06},{"date":"2024-09-02T16:00:00.000Z","stockId":938,"sp":19.3},{"date":"2024-09-01T16:00:00.000Z","stockId":938,"sp":19.07},{"date":"2024-08-29T16:00:00.000Z","stockId":938,"sp":19.74},{"date":"2024-08-28T16:00:00.000Z","stockId":938,"sp":19.23},{"date":"2024-08-27T16:00:00.000Z","stockId":938,"sp":19.06},{"date":"2024-08-26T16:00:00.000Z","stockId":938,"sp":18.91},{"date":"2024-08-25T16:00:00.000Z","stockId":938,"sp":19.28},{"date":"2024-08-22T16:00:00.000Z","stockId":938,"sp":19.25},{"date":"2024-08-21T16:00:00.000Z","stockId":938,"sp":19.08},{"date":"2024-08-20T16:00:00.000Z","stockId":938,"sp":19.51},{"date":"2024-08-19T16:00:00.000Z","stockId":938,"sp":19.51},{"date":"2024-08-18T16:00:00.000Z","stockId":938,"sp":20.03},{"date":"2024-08-15T16:00:00.000Z","stockId":938,"sp":19.93},{"date":"2024-08-14T16:00:00.000Z","stockId":938,"sp":20.05},{"date":"2024-08-13T16:00:00.000Z","stockId":938,"sp":19.89},{"date":"2024-08-12T16:00:00.000Z","stockId":938,"sp":20.16},{"date":"2024-08-11T16:00:00.000Z","stockId":938,"sp":19.73},{"date":"2024-08-08T16:00:00.000Z","stockId":938,"sp":19.95},{"date":"2024-08-07T16:00:00.000Z","stockId":938,"sp":20.2},{"date":"2024-08-06T16:00:00.000Z","stockId":938,"sp":20.32},{"date":"2024-08-05T16:00:00.000Z","stockId":938,"sp":20.93},{"date":"2024-08-04T16:00:00.000Z","stockId":938,"sp":20.8},{"date":"2024-08-01T16:00:00.000Z","stockId":938,"sp":22.09},{"date":"2024-07-31T16:00:00.000Z","stockId":938,"sp":22.94},{"date":"2024-07-30T16:00:00.000Z","stockId":938,"sp":23.15},{"date":"2024-07-29T16:00:00.000Z","stockId":938,"sp":22.27},{"date":"2024-07-28T16:00:00.000Z","stockId":938,"sp":22.45},{"date":"2024-07-25T16:00:00.000Z","stockId":938,"sp":22.74},{"date":"2024-07-24T16:00:00.000Z","stockId":938,"sp":22.66},{"date":"2024-07-23T16:00:00.000Z","stockId":938,"sp":22.74},{"date":"2024-07-22T16:00:00.000Z","stockId":938,"sp":23.22},{"date":"2024-07-21T16:00:00.000Z","stockId":938,"sp":24.37},{"date":"2024-07-18T16:00:00.000Z","stockId":938,"sp":24.6},{"date":"2024-07-17T16:00:00.000Z","stockId":938,"sp":24.38},{"date":"2024-07-16T16:00:00.000Z","stockId":938,"sp":24.65},{"date":"2024-07-15T16:00:00.000Z","stockId":938,"sp":24.19},{"date":"2024-07-14T16:00:00.000Z","stockId":938,"sp":21.99},{"date":"2024-07-11T16:00:00.000Z","stockId":938,"sp":21.9},{"date":"2024-07-10T16:00:00.000Z","stockId":938,"sp":22.44},{"date":"2024-07-09T16:00:00.000Z","stockId":938,"sp":22.13},{"date":"2024-07-08T16:00:00.000Z","stockId":938,"sp":22.2},{"date":"2024-07-07T16:00:00.000Z","stockId":938,"sp":21.13},{"date":"2024-07-04T16:00:00.000Z","stockId":938,"sp":21.77},{"date":"2024-07-03T16:00:00.000Z","stockId":938,"sp":21.45},{"date":"2024-07-02T16:00:00.000Z","stockId":938,"sp":21.82},{"date":"2024-07-01T16:00:00.000Z","stockId":938,"sp":22.08},{"date":"2024-06-30T16:00:00.000Z","stockId":938,"sp":22.64},{"date":"2024-06-27T16:00:00.000Z","stockId":938,"sp":22.35},{"date":"2024-06-26T16:00:00.000Z","stockId":938,"sp":21.86},{"sp":22.47,"stockId":938,"date":"2024-06-25T16:00:00.000Z"},{"sp":21.45,"stockId":938,"date":"2024-06-24T16:00:00.000Z"},{"sp":22.11,"stockId":938,"date":"2024-06-23T16:00:00.000Z"},{"sp":23.26,"stockId":938,"date":"2024-06-20T16:00:00.000Z"},{"sp":23.05,"stockId":938,"date":"2024-06-19T16:00:00.000Z"},{"sp":23.79,"stockId":938,"date":"2024-06-18T16:00:00.000Z"},{"sp":24.15,"stockId":938,"date":"2024-06-17T16:00:00.000Z"},{"sp":22.63,"stockId":938,"date":"2024-06-16T16:00:00.000Z"},{"sp":23.07,"stockId":938,"date":"2024-06-13T16:00:00.000Z"},{"sp":23.44,"stockId":938,"date":"2024-06-12T16:00:00.000Z"},{"sp":22.99,"stockId":938,"date":"2024-06-11T16:00:00.000Z"},{"sp":23.26,"stockId":938,"date":"2024-06-10T16:00:00.000Z"},{"sp":22.92,"stockId":938,"date":"2024-06-06T16:00:00.000Z"},{"sp":22.68,"stockId":938,"date":"2024-06-05T16:00:00.000Z"},{"sp":21.92,"stockId":938,"date":"2024-06-04T16:00:00.000Z"},{"sp":21.9,"stockId":938,"date":"2024-06-03T16:00:00.000Z"},{"sp":22.13,"stockId":938,"date":"2024-06-02T16:00:00.000Z"},{"sp":22.02,"stockId":938,"date":"2024-05-30T16:00:00.000Z"},{"sp":21.81,"stockId":938,"date":"2024-05-29T16:00:00.000Z"},{"sp":21.77,"stockId":938,"date":"2024-05-28T16:00:00.000Z"},{"sp":21.87,"stockId":938,"date":"2024-05-27T16:00:00.000Z"},{"sp":22.98,"stockId":938,"date":"2024-05-26T16:00:00.000Z"},{"sp":22.43,"stockId":938,"date":"2024-05-23T16:00:00.000Z"},{"sp":23.69,"stockId":938,"date":"2024-05-22T16:00:00.000Z"},{"sp":23.4,"stockId":938,"date":"2024-05-21T16:00:00.000Z"},{"sp":22.55,"stockId":938,"date":"2024-05-20T16:00:00.000Z"},{"sp":22.28,"stockId":938,"date":"2024-05-19T16:00:00.000Z"},{"sp":21.96,"stockId":938,"date":"2024-05-16T16:00:00.000Z"},{"sp":22.19,"stockId":938,"date":"2024-05-15T16:00:00.000Z"},{"sp":20.31,"stockId":938,"date":"2024-05-14T16:00:00.000Z"},{"sp":20.34,"stockId":938,"date":"2024-05-13T16:00:00.000Z"},{"sp":20.06,"stockId":938,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":938,"sp":20.4},{"date":"2024-05-08T16:00:00.000Z","stockId":938,"sp":20.9},{"date":"2024-05-07T16:00:00.000Z","stockId":938,"sp":20.33},{"date":"2024-05-06T16:00:00.000Z","stockId":938,"sp":20.94},{"date":"2024-05-05T16:00:00.000Z","stockId":938,"sp":21.21},{"date":"2024-04-29T16:00:00.000Z","stockId":938,"sp":20.95},{"date":"2024-04-28T16:00:00.000Z","stockId":938,"sp":21.06},{"date":"2024-04-25T16:00:00.000Z","stockId":938,"sp":20.22},{"date":"2024-04-24T16:00:00.000Z","stockId":938,"sp":19.44},{"date":"2024-04-23T16:00:00.000Z","stockId":938,"sp":19.71},{"date":"2024-04-22T16:00:00.000Z","stockId":938,"sp":19.02},{"date":"2024-04-21T16:00:00.000Z","stockId":938,"sp":19.28},{"date":"2024-04-18T16:00:00.000Z","stockId":938,"sp":19.67},{"date":"2024-04-17T16:00:00.000Z","stockId":938,"sp":20.28},{"date":"2024-04-16T16:00:00.000Z","stockId":938,"sp":20.56},{"date":"2024-04-15T16:00:00.000Z","stockId":938,"sp":19.65},{"date":"2024-04-14T16:00:00.000Z","stockId":938,"sp":20.33},{"date":"2024-04-11T16:00:00.000Z","stockId":938,"sp":20.02},{"date":"2024-04-10T16:00:00.000Z","stockId":938,"sp":20.1},{"date":"2024-04-09T16:00:00.000Z","stockId":938,"sp":19.68},{"date":"2024-04-08T16:00:00.000Z","stockId":938,"sp":20.34},{"date":"2024-04-07T16:00:00.000Z","stockId":938,"sp":20.58},{"date":"2024-04-02T16:00:00.000Z","stockId":938,"sp":21},{"date":"2024-04-01T16:00:00.000Z","stockId":938,"sp":21.54},{"date":"2024-03-31T16:00:00.000Z","stockId":938,"sp":22.08},{"date":"2024-03-28T16:00:00.000Z","stockId":938,"sp":21.71},{"date":"2024-03-27T16:00:00.000Z","stockId":938,"sp":21.95},{"date":"2024-03-26T16:00:00.000Z","stockId":938,"sp":20.63},{"date":"2024-03-25T16:00:00.000Z","stockId":938,"sp":21.58},{"date":"2024-03-24T16:00:00.000Z","stockId":938,"sp":22.19},{"date":"2024-03-21T16:00:00.000Z","stockId":938,"sp":22.83},{"date":"2024-03-20T16:00:00.000Z","stockId":938,"sp":23.11},{"date":"2024-03-19T16:00:00.000Z","stockId":938,"sp":23.56},{"date":"2024-03-18T16:00:00.000Z","stockId":938,"sp":23.47},{"date":"2024-03-17T16:00:00.000Z","stockId":938,"sp":23.87},{"date":"2024-03-14T16:00:00.000Z","stockId":938,"sp":23.17},{"date":"2024-03-13T16:00:00.000Z","stockId":938,"sp":23.06},{"date":"2024-03-12T16:00:00.000Z","stockId":938,"sp":23.47},{"date":"2024-03-11T16:00:00.000Z","stockId":938,"sp":24.22},{"date":"2024-03-10T16:00:00.000Z","stockId":938,"sp":24.75},{"date":"2024-03-07T16:00:00.000Z","stockId":938,"sp":24.93},{"date":"2024-03-06T16:00:00.000Z","stockId":938,"sp":25},{"date":"2024-03-05T16:00:00.000Z","stockId":938,"sp":24.59},{"date":"2024-03-04T16:00:00.000Z","stockId":938,"sp":24.77},{"date":"2024-03-03T16:00:00.000Z","stockId":938,"sp":25.5},{"date":"2024-02-29T16:00:00.000Z","stockId":938,"sp":24.31},{"date":"2024-02-28T16:00:00.000Z","stockId":938,"sp":22.1},{"date":"2024-02-27T16:00:00.000Z","stockId":938,"sp":20.09},{"date":"2024-02-26T16:00:00.000Z","stockId":938,"sp":20.56},{"date":"2024-02-25T16:00:00.000Z","stockId":938,"sp":18.69},{"date":"2024-02-22T16:00:00.000Z","stockId":938,"sp":18.28},{"date":"2024-02-21T16:00:00.000Z","stockId":938,"sp":18.19},{"date":"2024-02-20T16:00:00.000Z","stockId":938,"sp":17.44},{"date":"2024-02-19T16:00:00.000Z","stockId":938,"sp":17.39},{"date":"2024-02-18T16:00:00.000Z","stockId":938,"sp":17.75},{"date":"2024-02-07T16:00:00.000Z","stockId":938,"sp":16.73},{"date":"2024-02-06T16:00:00.000Z","stockId":938,"sp":16.1},{"date":"2024-02-05T16:00:00.000Z","stockId":938,"sp":15.78},{"date":"2024-02-04T16:00:00.000Z","stockId":938,"sp":14.71},{"date":"2024-02-01T16:00:00.000Z","stockId":938,"sp":15.2},{"date":"2024-01-31T16:00:00.000Z","stockId":938,"sp":15.79},{"date":"2024-01-30T16:00:00.000Z","stockId":938,"sp":15.56},{"date":"2024-01-29T16:00:00.000Z","stockId":938,"sp":16.23},{"date":"2024-01-28T16:00:00.000Z","stockId":938,"sp":16.89},{"date":"2024-01-25T16:00:00.000Z","stockId":938,"sp":17.52},{"date":"2024-01-24T16:00:00.000Z","stockId":938,"sp":17.79},{"date":"2024-01-23T16:00:00.000Z","stockId":938,"sp":17.24},{"date":"2024-01-22T16:00:00.000Z","stockId":938,"sp":17.19},{"date":"2024-01-21T16:00:00.000Z","stockId":938,"sp":16.57},{"date":"2024-01-18T16:00:00.000Z","stockId":938,"sp":17.29},{"date":"2024-01-17T16:00:00.000Z","stockId":938,"sp":17.26},{"date":"2024-01-16T16:00:00.000Z","stockId":938,"sp":16.93},{"date":"2024-01-15T16:00:00.000Z","stockId":938,"sp":17.32},{"date":"2024-01-14T16:00:00.000Z","stockId":938,"sp":17.4},{"date":"2024-01-11T16:00:00.000Z","stockId":938,"sp":17.4},{"date":"2024-01-10T16:00:00.000Z","stockId":938,"sp":17.73},{"date":"2024-01-09T16:00:00.000Z","stockId":938,"sp":17.04},{"date":"2024-01-08T16:00:00.000Z","stockId":938,"sp":17.18},{"date":"2024-01-07T16:00:00.000Z","stockId":938,"sp":17.08},{"date":"2024-01-04T16:00:00.000Z","stockId":938,"sp":17.69},{"date":"2024-01-03T16:00:00.000Z","stockId":938,"sp":18.22},{"date":"2024-01-02T16:00:00.000Z","stockId":938,"sp":18.53},{"date":"2024-01-01T16:00:00.000Z","stockId":938,"sp":18.84},{"date":"2023-12-28T16:00:00.000Z","stockId":938,"sp":19.35},{"date":"2023-12-27T16:00:00.000Z","stockId":938,"sp":19.22},{"date":"2023-12-26T16:00:00.000Z","stockId":938,"sp":18.3},{"date":"2023-12-25T16:00:00.000Z","stockId":938,"sp":18.17},{"date":"2023-12-24T16:00:00.000Z","stockId":938,"sp":18.86},{"date":"2023-12-21T16:00:00.000Z","stockId":938,"sp":18.75},{"date":"2023-12-20T16:00:00.000Z","stockId":938,"sp":19.23},{"date":"2023-12-19T16:00:00.000Z","stockId":938,"sp":19.04},{"date":"2023-12-18T16:00:00.000Z","stockId":938,"sp":19.96},{"date":"2023-12-17T16:00:00.000Z","stockId":938,"sp":19.91},{"date":"2023-12-14T16:00:00.000Z","stockId":938,"sp":20.28},{"date":"2023-12-13T16:00:00.000Z","stockId":938,"sp":20.56},{"date":"2023-12-12T16:00:00.000Z","stockId":938,"sp":20.63},{"date":"2023-12-11T16:00:00.000Z","stockId":938,"sp":21.1},{"date":"2023-12-10T16:00:00.000Z","stockId":938,"sp":21},{"date":"2023-12-07T16:00:00.000Z","stockId":938,"sp":20.94},{"date":"2023-12-06T16:00:00.000Z","stockId":938,"sp":19.95},{"date":"2023-12-05T16:00:00.000Z","stockId":938,"sp":19.62},{"date":"2023-12-04T16:00:00.000Z","stockId":938,"sp":19.65},{"date":"2023-12-03T16:00:00.000Z","stockId":938,"sp":20.85},{"date":"2023-11-30T16:00:00.000Z","stockId":938,"sp":20.98},{"date":"2023-11-29T16:00:00.000Z","stockId":938,"sp":20.21},{"date":"2023-11-28T16:00:00.000Z","stockId":938,"sp":20.4},{"date":"2023-11-27T16:00:00.000Z","stockId":938,"sp":20.74},{"date":"2023-11-26T16:00:00.000Z","stockId":938,"sp":20.57},{"date":"2023-11-23T16:00:00.000Z","stockId":938,"sp":20.78},{"date":"2023-11-22T16:00:00.000Z","stockId":938,"sp":21.23},{"date":"2023-11-21T16:00:00.000Z","stockId":938,"sp":21.03},{"date":"2023-11-20T16:00:00.000Z","stockId":938,"sp":21.33},{"date":"2023-11-19T16:00:00.000Z","stockId":938,"sp":21.88},{"date":"2023-11-16T16:00:00.000Z","stockId":938,"sp":21.53},{"date":"2023-11-15T16:00:00.000Z","stockId":938,"sp":21.29},{"date":"2023-11-14T16:00:00.000Z","stockId":938,"sp":21.52},{"date":"2023-11-13T16:00:00.000Z","stockId":938,"sp":21.45},{"date":"2023-11-12T16:00:00.000Z","stockId":938,"sp":21.39},{"date":"2023-11-09T16:00:00.000Z","stockId":938,"sp":20.98},{"date":"2023-11-08T16:00:00.000Z","stockId":938,"sp":21.45},{"date":"2023-11-07T16:00:00.000Z","stockId":938,"sp":20.82},{"date":"2023-11-06T16:00:00.000Z","stockId":938,"sp":20.79},{"date":"2023-11-05T16:00:00.000Z","stockId":938,"sp":20.3},{"date":"2023-11-02T16:00:00.000Z","stockId":938,"sp":19.81},{"date":"2023-11-01T16:00:00.000Z","stockId":938,"sp":19.32},{"date":"2023-10-31T16:00:00.000Z","stockId":938,"sp":19.55},{"date":"2023-10-30T16:00:00.000Z","stockId":938,"sp":19.61},{"date":"2023-10-29T16:00:00.000Z","stockId":938,"sp":19.97},{"date":"2023-10-26T16:00:00.000Z","stockId":938,"sp":19.69},{"date":"2023-10-25T16:00:00.000Z","stockId":938,"sp":19.87},{"date":"2023-10-24T16:00:00.000Z","stockId":938,"sp":19.64},{"date":"2023-10-23T16:00:00.000Z","stockId":938,"sp":19.6},{"date":"2023-10-22T16:00:00.000Z","stockId":938,"sp":19.43},{"date":"2023-10-19T16:00:00.000Z","stockId":938,"sp":20.02},{"date":"2023-10-18T16:00:00.000Z","stockId":938,"sp":20.51},{"date":"2023-10-17T16:00:00.000Z","stockId":938,"sp":20.52},{"date":"2023-10-16T16:00:00.000Z","stockId":938,"sp":21.89},{"date":"2023-10-15T16:00:00.000Z","stockId":938,"sp":22.17},{"date":"2023-10-12T16:00:00.000Z","stockId":938,"sp":22.56},{"date":"2023-10-11T16:00:00.000Z","stockId":938,"sp":23.12},{"date":"2023-10-10T16:00:00.000Z","stockId":938,"sp":23.69},{"date":"2023-10-09T16:00:00.000Z","stockId":938,"sp":23.27},{"date":"2023-10-08T16:00:00.000Z","stockId":938,"sp":23.58},{"date":"2023-09-27T16:00:00.000Z","stockId":938,"sp":23.57},{"date":"2023-09-26T16:00:00.000Z","stockId":938,"sp":23.39},{"date":"2023-09-25T16:00:00.000Z","stockId":938,"sp":23.47},{"date":"2023-09-24T16:00:00.000Z","stockId":938,"sp":23.51},{"date":"2023-09-21T16:00:00.000Z","stockId":938,"sp":25.2},{"date":"2023-09-20T16:00:00.000Z","stockId":938,"sp":24.22},{"date":"2023-09-19T16:00:00.000Z","stockId":938,"sp":24.01},{"date":"2023-09-18T16:00:00.000Z","stockId":938,"sp":24.04},{"date":"2023-09-17T16:00:00.000Z","stockId":938,"sp":24.44},{"date":"2023-09-14T16:00:00.000Z","stockId":938,"sp":24.62},{"date":"2023-09-13T16:00:00.000Z","stockId":938,"sp":25},{"date":"2023-09-12T16:00:00.000Z","stockId":938,"sp":25.13},{"date":"2023-09-11T16:00:00.000Z","stockId":938,"sp":26.2},{"date":"2023-09-10T16:00:00.000Z","stockId":938,"sp":25.97},{"date":"2023-09-07T16:00:00.000Z","stockId":938,"sp":24.95},{"date":"2023-09-06T16:00:00.000Z","stockId":938,"sp":25.21},{"date":"2023-09-05T16:00:00.000Z","stockId":938,"sp":26.1},{"date":"2023-09-04T16:00:00.000Z","stockId":938,"sp":26.25},{"date":"2023-09-03T16:00:00.000Z","stockId":938,"sp":26.87},{"date":"2023-08-31T16:00:00.000Z","stockId":938,"sp":26.39},{"date":"2023-08-30T16:00:00.000Z","stockId":938,"sp":26.93},{"date":"2023-08-29T16:00:00.000Z","stockId":938,"sp":27.11},{"date":"2023-08-28T16:00:00.000Z","stockId":938,"sp":26.63},{"date":"2023-08-27T16:00:00.000Z","stockId":938,"sp":25.49},{"date":"2023-08-24T16:00:00.000Z","stockId":938,"sp":24.42},{"date":"2023-08-23T16:00:00.000Z","stockId":938,"sp":25.59},{"date":"2023-08-22T16:00:00.000Z","stockId":938,"sp":25.3},{"date":"2023-08-21T16:00:00.000Z","stockId":938,"sp":26.26},{"date":"2023-08-20T16:00:00.000Z","stockId":938,"sp":25.59},{"date":"2023-08-17T16:00:00.000Z","stockId":938,"sp":25.24},{"date":"2023-08-16T16:00:00.000Z","stockId":938,"sp":26},{"date":"2023-08-15T16:00:00.000Z","stockId":938,"sp":25.86},{"date":"2023-08-14T16:00:00.000Z","stockId":938,"sp":26.46},{"date":"2023-08-13T16:00:00.000Z","stockId":938,"sp":27.04},{"date":"2023-08-10T16:00:00.000Z","stockId":938,"sp":26.44},{"date":"2023-08-09T16:00:00.000Z","stockId":938,"sp":27.27},{"date":"2023-08-08T16:00:00.000Z","stockId":938,"sp":27.26},{"date":"2023-08-07T16:00:00.000Z","stockId":938,"sp":28.25},{"date":"2023-08-06T16:00:00.000Z","stockId":938,"sp":28.42},{"date":"2023-08-03T16:00:00.000Z","stockId":938,"sp":28.84},{"date":"2023-08-02T16:00:00.000Z","stockId":938,"sp":27.5},{"date":"2023-08-01T16:00:00.000Z","stockId":938,"sp":27.68},{"date":"2023-07-31T16:00:00.000Z","stockId":938,"sp":27.68},{"date":"2023-07-30T16:00:00.000Z","stockId":938,"sp":27.28},{"date":"2023-07-27T16:00:00.000Z","stockId":938,"sp":26.94},{"date":"2023-07-26T16:00:00.000Z","stockId":938,"sp":27.33},{"date":"2023-07-25T16:00:00.000Z","stockId":938,"sp":27.72},{"date":"2023-07-24T16:00:00.000Z","stockId":938,"sp":28.46},{"date":"2023-07-23T16:00:00.000Z","stockId":938,"sp":28.25},{"date":"2023-07-20T16:00:00.000Z","stockId":938,"sp":27.33},{"date":"2023-07-19T16:00:00.000Z","stockId":938,"sp":27.57},{"date":"2023-07-18T16:00:00.000Z","stockId":938,"sp":28.69},{"date":"2023-07-17T16:00:00.000Z","stockId":938,"sp":29.14},{"date":"2023-07-16T16:00:00.000Z","stockId":938,"sp":29.81},{"date":"2023-07-13T16:00:00.000Z","stockId":938,"sp":29.88},{"date":"2023-07-12T16:00:00.000Z","stockId":938,"sp":28.69},{"date":"2023-07-11T16:00:00.000Z","stockId":938,"sp":28.75},{"date":"2023-07-10T16:00:00.000Z","stockId":938,"sp":30.55},{"date":"2023-07-09T16:00:00.000Z","stockId":938,"sp":30.14},{"date":"2023-07-06T16:00:00.000Z","stockId":938,"sp":30.61},{"date":"2023-07-05T16:00:00.000Z","stockId":938,"sp":31.5},{"date":"2023-07-04T16:00:00.000Z","stockId":938,"sp":31},{"date":"2023-07-03T16:00:00.000Z","stockId":938,"sp":31.58},{"date":"2023-07-02T16:00:00.000Z","stockId":938,"sp":31.8},{"date":"2023-06-29T16:00:00.000Z","stockId":938,"sp":31.85},{"date":"2023-06-28T16:00:00.000Z","stockId":938,"sp":31.37},{"date":"2023-06-27T16:00:00.000Z","stockId":938,"sp":31.45},{"date":"2023-06-26T16:00:00.000Z","stockId":938,"sp":34.94},{"date":"2023-06-25T16:00:00.000Z","stockId":938,"sp":35.02},{"date":"2023-06-20T16:00:00.000Z","stockId":938,"sp":36.77},{"date":"2023-06-19T16:00:00.000Z","stockId":938,"sp":36.8},{"date":"2023-06-18T16:00:00.000Z","stockId":938,"sp":36.74},{"date":"2023-06-15T16:00:00.000Z","stockId":938,"sp":35.27},{"date":"2023-06-14T16:00:00.000Z","stockId":938,"sp":34.06},{"date":"2023-06-13T16:00:00.000Z","stockId":938,"sp":34.4},{"date":"2023-06-12T16:00:00.000Z","stockId":938,"sp":33.4},{"date":"2023-06-11T16:00:00.000Z","stockId":938,"sp":32.71},{"date":"2023-06-08T16:00:00.000Z","stockId":938,"sp":32.99},{"date":"2023-06-07T16:00:00.000Z","stockId":938,"sp":31},{"date":"2023-06-06T16:00:00.000Z","stockId":938,"sp":31.13},{"date":"2023-06-05T16:00:00.000Z","stockId":938,"sp":31.08},{"date":"2023-06-04T16:00:00.000Z","stockId":938,"sp":32.16},{"date":"2023-06-01T16:00:00.000Z","stockId":938,"sp":31.95},{"date":"2023-05-31T16:00:00.000Z","stockId":938,"sp":32.45},{"date":"2023-05-30T16:00:00.000Z","stockId":938,"sp":32.62},{"date":"2023-05-29T16:00:00.000Z","stockId":938,"sp":31.56},{"date":"2023-05-28T16:00:00.000Z","stockId":938,"sp":30.47},{"date":"2023-05-25T16:00:00.000Z","stockId":938,"sp":29.38},{"date":"2023-05-24T16:00:00.000Z","stockId":938,"sp":29.02},{"date":"2023-05-23T16:00:00.000Z","stockId":938,"sp":27.31},{"date":"2023-05-22T16:00:00.000Z","stockId":938,"sp":27.42},{"date":"2023-05-21T16:00:00.000Z","stockId":938,"sp":28.07},{"date":"2023-05-18T16:00:00.000Z","stockId":938,"sp":28.28},{"date":"2023-05-17T16:00:00.000Z","stockId":938,"sp":28.53},{"date":"2023-05-16T16:00:00.000Z","stockId":938,"sp":27.45},{"date":"2023-05-15T16:00:00.000Z","stockId":938,"sp":26.92}],"dateFlag":"day"}