window.pageData = {"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","ipoDate":"2022-08-17T16:00:00.000Z","provinceCode":31,"listingStatus":"normally_listed","followedNum":56,"convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":0,"blackenedNum":3,"pinyin":"bnyy","memoNum":1,"source":"cn_info","actualControllerTypes":["natural_person"],"actualControllerName":"于冬","blockDealDate":"2026-03-29T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-29T16:00:00.000Z"],"lastExpectedDate":"2026-04-29T16:00:00.000Z","lastUpdated":"2026-04-15T19:08:03.728Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-26T16:00:00.000Z"],"lastExpectedDate":"2026-04-26T16:00:00.000Z","lastUpdated":"2026-04-15T19:08:03.723Z"}],"latestLiftedDate":"2026-07-09T16:00:00.000Z","province":{"shortName":"新疆"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000720102,"stockCode":"720102","name":"影视动漫","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":720102,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-118.0255632170844},"pb":{"mcw":3.502914940511221},"ps_ttm":{"mcw":5.541518297937042},"dyr":{"mcw":0.0033105294583170007}},"staticDividendYieldRatio":0.003792660333064851},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000405,"stockCode":"C0405","exchange":"sz","stockType":"industry","source":"cni","tickerId":405,"name":"传媒"},{"_id":2000000040501,"stockCode":"C040501","exchange":"sz","stockType":"industry","source":"cni","tickerId":40501,"name":"传媒"}],"sw":[{"_id":2010000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw","tickerId":720000,"source":"sw"},{"_id":2010000720100,"stockCode":"720100","name":"文化传媒","stockType":"industry","exchange":"sw","tickerId":720100,"source":"sw"},{"_id":2010000720102,"stockCode":"720102","name":"影视动漫","stockType":"industry","exchange":"sw","tickerId":720102,"source":"sw"}],"sw_2021":[{"_id":2020000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw_2021","tickerId":720000,"source":"sw_2021"},{"_id":2020000720600,"stockCode":"720600","name":"影视院线","stockType":"industry","exchange":"sw_2021","tickerId":720600,"source":"sw_2021"},{"_id":2020000720601,"stockCode":"720601","name":"影视动漫制作","stockType":"industry","exchange":"sw_2021","tickerId":720601,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00013},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00012}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.bonafilm.cn","companyName":"博纳影业集团股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-01-30T16:00:00.000Z","content":"预计公司2025年01-12月扣非前归属于上市公司股东的净利润亏损126096.75万元-147657.39万元。","maxProfit":-1260967500,"minProfit":-1476573900,"performanceType":"deficit","reason":"1、报告期内，公司全年出品影片合计票房较上年同期有所下降，单一影片亏损较大。2025年公司出品的电影、剧集上映数量不足，多部电影、剧集尚处于不同的制作阶段，暂未产生直接经济收益。公司将全面推进电影、剧集的高品质内容生产。2、公司及下属子公司结合行业发展、目前企业经营情况及对未来经营情况的判断，根据《企业会计准则第8号—资产减值》及相关会计政策规定，基于谨慎性原则，为真实、准确反映截至2025年12月31日及2025年1-12月的财务状况、资产价值及经营成果，对存货、应收款项等资产进行了检查和分析，对可能发生资产减值损失的相关资产计提减值准备。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1330,"type":"tr_dri","cagr_p_r_fs":-0.15914899149583306,"cagr_p_r_fys":-0.015789473684209687,"p_r_fs":-0.4698795180722898,"cagr_p_r_d30":0.04469273743016822,"cagr_p_r_d60":-0.41425215348472944,"cagr_p_r_d90":-0.09113001215066763,"cagr_p_r_y1":0.7395348837209312,"last_data_date":"2026-04-15T16:00:00.000Z","period_date":"2022-08-17T16:00:00.000Z","cagr_p_r_y3":-0.14314936968175318,"cagr_p_r_d14":0.0887918486171766,"cagr_p_r_d7":0.049088359046283614},"shnc":{"stockId":1330,"type":"shnc","shnc_rld":"2025-09-29T16:00:00.000Z","shnc_rln":54215,"shnc_d90":-0.05760572928436093,"shnc_qld":"2025-09-29T16:00:00.000Z","shnc_qln":54215,"shnc_q1":-0.05760572928436093,"shnc_q2":-0.10266807904928994,"shnc_q3":0.13529756669598358,"shnc_y1":0.08926705778349273,"shnc_y2":-0.08912970430107527},"ple":{"stockId":1330,"type":"ple","pc":3,"ps":164224100,"ps_mc":1228396268,"ps_sc_r":0.1195,"ps_shbt10sh_r":0.23433246956910642,"last_data_date":"2026-04-09T16:00:00.000Z"},"mm_ha":{"stockId":1330,"type":"mm_ha","mm_sh":15691584,"mm_sha":109527256,"mm_sh_cap_r":0.01141605476727268,"spc":-0.0043,"mm_shc_v_r":0.12462722182513987,"mm_sh_nba_d1":36039205.61120497,"mm_sh_nba_d5":36039205.61120497,"mm_sh_nba_d20":36039205.61120497,"mm_sh_nba_d60":36039205.61120497,"mm_sh_nba_d120":36794223.77936103,"mm_sh_nba_d240":19726115.659535192,"mm_sh_cap_rc_d1":0.004046688379532778,"mm_sh_cap_rc_d5":0.004046688379532778,"mm_sh_cap_rc_d20":0.004046688379532778,"mm_sh_cap_rc_d60":0.004046688379532778,"mm_sh_cap_rc_d120":0.00415993963456237,"mm_sh_nbv_d1":5562250,"mm_sh_nbv_d5":5562250,"mm_sh_nbv_d20":5562250,"mm_sh_nbv_d60":5562250,"mm_sh_nbv_d120":5717916,"mm_sh_nbv_d240":2199743,"mm_sh_nbp_d1":12897166.585268866,"mm_sh_nbp_d5":986502.880455968,"mm_sh_nbp_d20":986502.880455968,"mm_sh_nbp_d60":986502.880455968,"mm_sh_nbp_d120":966029.727927532,"mm_sh_nbp_d240":10492463.291329226,"mm_sh_nbpr_d1":0.35786489647982145,"mm_sh_nbpr_d5":0.22580062079474206,"mm_sh_nbpr_d20":0.22580062079474206,"mm_sh_nbpr_d60":0.22580062079474206,"mm_sh_nbpr_d120":0.11514295612647393,"mm_sh_nbpr_d240":0.3096966780450038,"mm_sh_cap_rc_d240":0.0016003729490868934,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0010692672415843591,"mm_shc_v_r_d20":0.006231361091256994,"mm_shc_v_r_d240":-0.00015862569178758817,"mm_shc_v_r_d5":0.024925444365027975,"mm_shc_v_r_d60":0.002077120363752331,"mm_sh_cap_rc_q1":0.0005540410928220399,"mm_sh_cap_rc_q2":0.006104362397078395,"mm_sh_cap_rc_q3":0.010151050776611173,"mm_sh_cap_rc_q4":0.010264302031640764,"mm_sh_nba_q1":5359579.167562078,"mm_sh_nba_q2":63837043.93030823,"mm_sh_nba_q3":99876249.5415132,"mm_sh_nba_q4":100631267.70966926,"mm_sh_nbv_q1":761540,"mm_sh_nbv_q2":8390562,"mm_sh_nbv_q3":13952812,"mm_sh_nbv_q4":14108478}},"priceMetrics":{"pe_ttm":-6.338347583994667,"d_pe_ttm":-5.935263202132122,"pb":2.4544147298711896,"pb_wo_gw":2.5236600695496074,"dyr":0,"mc":10281402000.32,"mc_om":10281402000.32,"sp":7.48,"spc":0.0317,"ta":721076764,"to_r":0.07052037922235056,"cmc":10281402000,"ecmc":7436748381.04,"ecmc_psh":137171,"shn":54215}},"shareholdersEquityChangeData":[{"_id":"69dfef4200d382e83372365d","stockId":1330,"source":"cn_info","shareholderName":"中信证券投资有限公司","declarationDate":"2026-03-17T16:00:00.000Z","date":"2026-03-15T16:00:00.000Z","changeQuantity":-4847300,"sharesChangeRatio":0.00353,"sharesHeldAfterChange":0.02958,"quantityHeldAfterChange":40660664,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"69dfef4200d382e83372365e","stockId":1330,"source":"cn_info","shareholderName":"信石元影(深圳)投资中心(有限合伙)","declarationDate":"2026-03-17T16:00:00.000Z","date":"2026-03-15T16:00:00.000Z","changeQuantity":-5709800,"sharesChangeRatio":0.00415,"sharesHeldAfterChange":0.03149,"quantityHeldAfterChange":43287772,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"69dfef4200d382e83372365f","stockId":1330,"source":"cn_info","shareholderName":"金石智娱股权投资(杭州)合伙企业(有限合伙)","declarationDate":"2026-03-17T16:00:00.000Z","date":"2026-03-15T16:00:00.000Z","changeQuantity":-323100,"sharesChangeRatio":0.00024,"sharesHeldAfterChange":0.00203,"quantityHeldAfterChange":2791796,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"69dfef4200d382e833723660","stockId":1330,"source":"cn_info","shareholderName":"青岛金石暴风投资咨询有限公司","declarationDate":"2026-03-17T16:00:00.000Z","date":"2026-03-15T16:00:00.000Z","changeQuantity":-618600,"sharesChangeRatio":0.00045,"sharesHeldAfterChange":0.01689,"quantityHeldAfterChange":23221200,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"69a49b0b2d4fd7ebb4d1ab16","stockId":1330,"source":"cn_info","shareholderName":"浙江东阳大麦娱乐有限公司","declarationDate":"2026-02-03T16:00:00.000Z","date":"2026-02-01T16:00:00.000Z","changeQuantity":-6895726,"sharesChangeRatio":0.00502,"priceLimit":"10.34","sharesHeldAfterChange":0.04001,"quantityHeldAfterChange":54992812,"priceFloor":10.34,"priceCeiling":10.34,"averagePrice":10.34,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"69a1f88fab9237e661bdde75","stockId":1330,"source":"cn_info","shareholderName":"浙江东阳大麦娱乐有限公司","declarationDate":"2026-02-03T16:00:00.000Z","date":"2026-01-29T16:00:00.000Z","changeQuantity":-6776812,"sharesChangeRatio":0.00493,"priceLimit":"9.62","priceFloor":9.62,"priceCeiling":9.62,"averagePrice":9.62,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"699a0fc747ce1828bd13929e","stockId":1330,"source":"cn_info","shareholderName":"浙江东阳大麦娱乐有限公司","declarationDate":"2026-01-23T16:00:00.000Z","date":"2026-01-21T16:00:00.000Z","changeQuantity":-60531,"sharesChangeRatio":0.00004,"priceLimit":"9.38","sharesHeldAfterChange":0.04996,"quantityHeldAfterChange":68665350,"priceFloor":9.38,"priceCeiling":9.38,"averagePrice":9.38,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"691e226855cc9c10038cea05","stockId":1330,"source":"cn_info","shareholderName":"浙江东阳阿里巴巴影业有限公司","declarationDate":"2025-10-21T16:00:00.000Z","date":"2025-10-19T16:00:00.000Z","changeQuantity":-2543400,"sharesChangeRatio":0.00185,"priceLimit":"4.97-5.01","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":68725881,"priceFloor":4.97,"priceCeiling":5.01,"averagePrice":4.99,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"6918dc55d608d0255ecbb232","stockId":1330,"source":"cn_info","shareholderName":"青岛金石暴风投资咨询有限公司","declarationDate":"2025-10-21T16:00:00.000Z","date":"2025-10-15T16:00:00.000Z","changeQuantity":-820000,"sharesChangeRatio":0.0006,"priceLimit":"4.88","sharesHeldAfterChange":0.01734,"quantityHeldAfterChange":23839800,"priceFloor":4.88,"priceCeiling":4.88,"averagePrice":4.88,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"68f3ee45727f7bd197ef140e","stockId":1330,"source":"cn_info","shareholderName":"中信证券投资有限公司","declarationDate":"2025-09-22T16:00:00.000Z","date":"2025-09-18T16:00:00.000Z","changeQuantity":-3821100,"sharesChangeRatio":0.00278,"sharesHeldAfterChange":0.03311,"quantityHeldAfterChange":45507964,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"68f3ee45727f7bd197ef140f","stockId":1330,"source":"cn_info","shareholderName":"信石元影(深圳)投资中心(有限合伙)","declarationDate":"2025-09-22T16:00:00.000Z","date":"2025-09-18T16:00:00.000Z","changeQuantity":-9191900,"sharesChangeRatio":0.00669,"sharesHeldAfterChange":0.03565,"quantityHeldAfterChange":48997572,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"68f3ee45727f7bd197ef1410","stockId":1330,"source":"cn_info","shareholderName":"金石智娱股权投资(杭州)合伙企业(有限合伙)","declarationDate":"2025-09-22T16:00:00.000Z","date":"2025-09-18T16:00:00.000Z","changeQuantity":-321400,"sharesChangeRatio":0.00023,"sharesHeldAfterChange":0.00227,"quantityHeldAfterChange":3114896,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"68f3ee45727f7bd197ef1411","stockId":1330,"source":"cn_info","shareholderName":"青岛金石暴风投资咨询有限公司","declarationDate":"2025-09-22T16:00:00.000Z","date":"2025-09-18T16:00:00.000Z","changeQuantity":-1837200,"sharesChangeRatio":0.00134,"sharesHeldAfterChange":0.01794,"quantityHeldAfterChange":24659800,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"68d9903a9847e100b11aa099","stockId":1330,"source":"cn_info","shareholderName":"浙江东阳阿里巴巴影业有限公司","declarationDate":"2025-09-01T16:00:00.000Z","date":"2025-08-28T16:00:00.000Z","changeQuantity":-7744700,"sharesChangeRatio":0.00563,"sharesHeldAfterChange":0.05615,"quantityHeldAfterChange":77183380,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"68cf0449f6bba98f3292f45d","stockId":1330,"source":"cn_info","shareholderName":"信石元影(深圳)投资中心(有限合伙)","declarationDate":"2025-08-22T16:00:00.000Z","date":"2025-08-20T16:00:00.000Z","changeQuantity":-1823000,"sharesChangeRatio":0.00133,"priceLimit":"4.880","sharesHeldAfterChange":0.04233,"quantityHeldAfterChange":58189472,"priceFloor":4.88,"priceCeiling":4.88,"averagePrice":4.88,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"68b356c20432a4ab1012b5c0","stockId":1330,"source":"cn_info","shareholderName":"青岛金石暴风投资咨询有限公司","declarationDate":"2025-08-22T16:00:00.000Z","date":"2025-07-30T16:00:00.000Z","changeQuantity":-1000000,"sharesChangeRatio":0.00073,"priceLimit":"4.803","sharesHeldAfterChange":0.01928,"quantityHeldAfterChange":26497000,"priceFloor":4.803,"priceCeiling":4.803,"averagePrice":4.803,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"6865f98eb9bea94b6177ddd8","stockId":1330,"source":"cn_info","shareholderName":"中信证券投资有限公司","declarationDate":"2025-03-05T16:00:00.000Z","date":"2025-03-03T16:00:00.000Z","changeQuantity":-1215400,"sharesChangeRatio":0.00088,"priceLimit":"6.15-8.24","sharesHeldAfterChange":0.03662,"quantityHeldAfterChange":50329064,"priceFloor":6.15,"priceCeiling":8.24,"averagePrice":7.195,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"6865f98eb9bea94b6177ddd9","stockId":1330,"source":"cn_info","shareholderName":"信石元影(深圳)投资中心(有限合伙)","declarationDate":"2025-03-05T16:00:00.000Z","date":"2025-03-03T16:00:00.000Z","changeQuantity":-702500,"sharesChangeRatio":0.00051,"priceLimit":"6.15-6.36","sharesHeldAfterChange":0.04366,"quantityHeldAfterChange":60012472,"priceFloor":6.15,"priceCeiling":6.36,"averagePrice":6.255000000000001,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"6865f98eb9bea94b6177ddda","stockId":1330,"source":"cn_info","shareholderName":"青岛金石暴风投资咨询有限公司","declarationDate":"2025-03-05T16:00:00.000Z","date":"2025-03-03T16:00:00.000Z","changeQuantity":-2837212,"sharesChangeRatio":0.00206,"priceLimit":"6.59-8.74","sharesHeldAfterChange":0.02001,"quantityHeldAfterChange":27497000,"priceFloor":6.59,"priceCeiling":8.74,"averagePrice":7.665,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"6865f98eb9bea94b6177ddd7","stockId":1330,"source":"cn_info","shareholderName":"西藏和合投资管理合伙企业(有限合伙)","declarationDate":"2025-03-05T16:00:00.000Z","date":"2025-02-25T16:00:00.000Z","changeQuantity":-9572300,"sharesChangeRatio":0.00696,"priceLimit":"5.05-7.21","sharesHeldAfterChange":0.04169,"quantityHeldAfterChange":57297801,"priceFloor":5.05,"priceCeiling":7.21,"averagePrice":6.13,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}},{"_id":"6865f98eb9bea94b6177ddd6","stockId":1330,"source":"cn_info","shareholderName":"西藏和合投资管理合伙企业(有限合伙)","declarationDate":"2025-03-05T16:00:00.000Z","date":"2025-02-23T16:00:00.000Z","changeQuantity":-27317599,"sharesChangeRatio":0.01987,"priceLimit":"5.52-7.10","priceFloor":5.52,"priceCeiling":7.1,"averagePrice":6.31,"stock":{"_id":1330,"name":"博纳影业","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001330","tickerId":1330,"currency":"CNY","fsTableType":"non_financial","followedNum":56,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":1,"isFollowed":false}}],"priceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1330,"sp":7.48},{"date":"2026-04-14T16:00:00.000Z","stockId":1330,"sp":7.25},{"stockId":1330,"date":"2026-04-13T16:00:00.000Z","sp":7.46},{"date":"2026-04-12T16:00:00.000Z","stockId":1330,"sp":7.26},{"stockId":1330,"date":"2026-04-09T16:00:00.000Z","sp":7.2},{"stockId":1330,"date":"2026-04-08T16:00:00.000Z","sp":7.13},{"date":"2026-04-07T16:00:00.000Z","stockId":1330,"sp":7.21},{"date":"2026-04-06T16:00:00.000Z","stockId":1330,"sp":6.82},{"date":"2026-04-02T16:00:00.000Z","stockId":1330,"sp":6.6},{"stockId":1330,"date":"2026-04-01T16:00:00.000Z","sp":6.87},{"stockId":1330,"date":"2026-03-31T16:00:00.000Z","sp":7.04},{"stockId":1330,"date":"2026-03-30T16:00:00.000Z","sp":6.98},{"stockId":1330,"date":"2026-03-29T16:00:00.000Z","sp":7.01},{"stockId":1330,"date":"2026-03-26T16:00:00.000Z","sp":6.89},{"stockId":1330,"date":"2026-03-25T16:00:00.000Z","sp":6.78},{"stockId":1330,"date":"2026-03-24T16:00:00.000Z","sp":6.87},{"date":"2026-03-23T16:00:00.000Z","stockId":1330,"sp":6.75},{"date":"2026-03-22T16:00:00.000Z","stockId":1330,"sp":6.51},{"stockId":1330,"date":"2026-03-19T16:00:00.000Z","sp":6.8},{"stockId":1330,"date":"2026-03-18T16:00:00.000Z","sp":7.05},{"date":"2026-03-17T16:00:00.000Z","stockId":1330,"sp":7.24},{"stockId":1330,"date":"2026-03-16T16:00:00.000Z","sp":7.16},{"date":"2026-03-15T16:00:00.000Z","stockId":1330,"sp":7.35},{"stockId":1330,"date":"2026-03-12T16:00:00.000Z","sp":7.26},{"date":"2026-03-11T16:00:00.000Z","stockId":1330,"sp":7.43},{"stockId":1330,"date":"2026-03-10T16:00:00.000Z","sp":7.61},{"date":"2026-03-09T16:00:00.000Z","stockId":1330,"sp":7.68},{"stockId":1330,"date":"2026-03-08T16:00:00.000Z","sp":7.9},{"date":"2026-03-05T16:00:00.000Z","stockId":1330,"sp":7.96},{"stockId":1330,"date":"2026-03-04T16:00:00.000Z","sp":7.94},{"stockId":1330,"date":"2026-03-03T16:00:00.000Z","sp":7.99},{"stockId":1330,"date":"2026-03-02T16:00:00.000Z","sp":8.02},{"stockId":1330,"date":"2026-03-01T16:00:00.000Z","sp":8.53},{"date":"2026-02-26T16:00:00.000Z","stockId":1330,"sp":9.07},{"stockId":1330,"date":"2026-02-25T16:00:00.000Z","sp":9.31},{"stockId":1330,"date":"2026-02-24T16:00:00.000Z","sp":10.34},{"stockId":1330,"date":"2026-02-23T16:00:00.000Z","sp":11.49},{"date":"2026-02-12T16:00:00.000Z","stockId":1330,"sp":12.77},{"stockId":1330,"date":"2026-02-11T16:00:00.000Z","sp":12.06},{"stockId":1330,"date":"2026-02-10T16:00:00.000Z","sp":13.4},{"stockId":1330,"date":"2026-02-09T16:00:00.000Z","sp":12.47},{"stockId":1330,"date":"2026-02-08T16:00:00.000Z","sp":11.34},{"stockId":1330,"date":"2026-02-05T16:00:00.000Z","sp":10.31},{"stockId":1330,"date":"2026-02-04T16:00:00.000Z","sp":10.08},{"stockId":1330,"date":"2026-02-03T16:00:00.000Z","sp":9.45},{"stockId":1330,"date":"2026-02-02T16:00:00.000Z","sp":10.36},{"date":"2026-02-01T16:00:00.000Z","stockId":1330,"sp":10.28},{"stockId":1330,"date":"2026-01-29T16:00:00.000Z","sp":9.6},{"date":"2026-01-28T16:00:00.000Z","stockId":1330,"sp":9.18},{"stockId":1330,"date":"2026-01-27T16:00:00.000Z","sp":9.21},{"stockId":1330,"date":"2026-01-26T16:00:00.000Z","sp":9.49},{"stockId":1330,"date":"2026-01-25T16:00:00.000Z","sp":9.76},{"date":"2026-01-22T16:00:00.000Z","stockId":1330,"sp":9.32},{"date":"2026-01-21T16:00:00.000Z","stockId":1330,"sp":9.07},{"date":"2026-01-20T16:00:00.000Z","stockId":1330,"sp":8.53},{"date":"2026-01-19T16:00:00.000Z","stockId":1330,"sp":8.4},{"stockId":1330,"date":"2026-01-18T16:00:00.000Z","sp":8.45},{"date":"2026-01-15T16:00:00.000Z","stockId":1330,"sp":8.23},{"stockId":1330,"date":"2026-01-14T16:00:00.000Z","sp":8.94},{"date":"2026-01-13T16:00:00.000Z","stockId":1330,"sp":9.62},{"stockId":1330,"date":"2026-01-12T16:00:00.000Z","sp":9.11},{"date":"2026-01-11T16:00:00.000Z","stockId":1330,"sp":8.28},{"stockId":1330,"date":"2026-01-08T16:00:00.000Z","sp":8},{"date":"2026-01-07T16:00:00.000Z","stockId":1330,"sp":7.85},{"date":"2026-01-06T16:00:00.000Z","stockId":1330,"sp":7.7},{"date":"2026-01-05T16:00:00.000Z","stockId":1330,"sp":7.59},{"date":"2026-01-04T16:00:00.000Z","stockId":1330,"sp":7.51},{"date":"2025-12-30T16:00:00.000Z","stockId":1330,"sp":7.6},{"date":"2025-12-29T16:00:00.000Z","stockId":1330,"sp":7.87},{"date":"2025-12-28T16:00:00.000Z","stockId":1330,"sp":7.72},{"date":"2025-12-25T16:00:00.000Z","stockId":1330,"sp":8.05},{"date":"2025-12-24T16:00:00.000Z","stockId":1330,"sp":7.94},{"date":"2025-12-23T16:00:00.000Z","stockId":1330,"sp":8.29},{"date":"2025-12-22T16:00:00.000Z","stockId":1330,"sp":8.15},{"date":"2025-12-21T16:00:00.000Z","stockId":1330,"sp":9.06},{"date":"2025-12-18T16:00:00.000Z","stockId":1330,"sp":10.07},{"date":"2025-12-17T16:00:00.000Z","stockId":1330,"sp":10.81},{"date":"2025-12-16T16:00:00.000Z","stockId":1330,"sp":9.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1330,"sp":10.82},{"date":"2025-12-14T16:00:00.000Z","stockId":1330,"sp":12.02},{"date":"2025-12-11T16:00:00.000Z","stockId":1330,"sp":13.35},{"date":"2025-12-10T16:00:00.000Z","stockId":1330,"sp":12.14},{"date":"2025-12-09T16:00:00.000Z","stockId":1330,"sp":11.72},{"date":"2025-12-08T16:00:00.000Z","stockId":1330,"sp":10.65},{"date":"2025-12-07T16:00:00.000Z","stockId":1330,"sp":9.68},{"date":"2025-12-04T16:00:00.000Z","stockId":1330,"sp":8.8},{"date":"2025-12-03T16:00:00.000Z","stockId":1330,"sp":8.55},{"date":"2025-12-02T16:00:00.000Z","stockId":1330,"sp":7.84},{"date":"2025-12-01T16:00:00.000Z","stockId":1330,"sp":7.42},{"date":"2025-11-30T16:00:00.000Z","stockId":1330,"sp":7.11},{"date":"2025-11-27T16:00:00.000Z","stockId":1330,"sp":7.12},{"date":"2025-11-26T16:00:00.000Z","stockId":1330,"sp":6.87},{"date":"2025-11-25T16:00:00.000Z","stockId":1330,"sp":6.95},{"date":"2025-11-24T16:00:00.000Z","stockId":1330,"sp":6.95},{"date":"2025-11-23T16:00:00.000Z","stockId":1330,"sp":6.6},{"date":"2025-11-20T16:00:00.000Z","stockId":1330,"sp":6.5},{"date":"2025-11-19T16:00:00.000Z","stockId":1330,"sp":6.53},{"date":"2025-11-18T16:00:00.000Z","stockId":1330,"sp":6.76},{"date":"2025-11-17T16:00:00.000Z","stockId":1330,"sp":7.25},{"date":"2025-11-16T16:00:00.000Z","stockId":1330,"sp":7.1},{"date":"2025-11-13T16:00:00.000Z","stockId":1330,"sp":7.08},{"date":"2025-11-12T16:00:00.000Z","stockId":1330,"sp":7.01},{"date":"2025-11-11T16:00:00.000Z","stockId":1330,"sp":6.98},{"date":"2025-11-10T16:00:00.000Z","stockId":1330,"sp":7.05},{"date":"2025-11-09T16:00:00.000Z","stockId":1330,"sp":7.01},{"date":"2025-11-06T16:00:00.000Z","stockId":1330,"sp":6.75},{"date":"2025-11-05T16:00:00.000Z","stockId":1330,"sp":6.82},{"date":"2025-11-04T16:00:00.000Z","stockId":1330,"sp":7.01},{"date":"2025-11-03T16:00:00.000Z","stockId":1330,"sp":6.93},{"date":"2025-11-02T16:00:00.000Z","stockId":1330,"sp":6.82},{"date":"2025-10-30T16:00:00.000Z","stockId":1330,"sp":6.83},{"date":"2025-10-29T16:00:00.000Z","stockId":1330,"sp":6.21},{"date":"2025-10-28T16:00:00.000Z","stockId":1330,"sp":6.27},{"date":"2025-10-27T16:00:00.000Z","stockId":1330,"sp":6.43},{"date":"2025-10-26T16:00:00.000Z","stockId":1330,"sp":6.25},{"date":"2025-10-23T16:00:00.000Z","stockId":1330,"sp":6.21},{"date":"2025-10-22T16:00:00.000Z","stockId":1330,"sp":6.18},{"date":"2025-10-21T16:00:00.000Z","stockId":1330,"sp":6.14},{"date":"2025-10-20T16:00:00.000Z","stockId":1330,"sp":6.24},{"date":"2025-10-19T16:00:00.000Z","stockId":1330,"sp":6.13},{"date":"2025-10-16T16:00:00.000Z","stockId":1330,"sp":5.57},{"date":"2025-10-15T16:00:00.000Z","stockId":1330,"sp":5.52},{"date":"2025-10-14T16:00:00.000Z","stockId":1330,"sp":5.42},{"date":"2025-10-13T16:00:00.000Z","stockId":1330,"sp":5.39},{"date":"2025-10-12T16:00:00.000Z","stockId":1330,"sp":5.54},{"date":"2025-10-09T16:00:00.000Z","stockId":1330,"sp":5.6},{"date":"2025-10-08T16:00:00.000Z","stockId":1330,"sp":5.82},{"date":"2025-09-29T16:00:00.000Z","stockId":1330,"sp":6.47},{"date":"2025-09-28T16:00:00.000Z","stockId":1330,"sp":6.47},{"date":"2025-09-25T16:00:00.000Z","stockId":1330,"sp":6.42},{"date":"2025-09-24T16:00:00.000Z","stockId":1330,"sp":6.48},{"date":"2025-09-23T16:00:00.000Z","stockId":1330,"sp":6.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1330,"sp":5.97},{"date":"2025-09-21T16:00:00.000Z","stockId":1330,"sp":6.04},{"date":"2025-09-18T16:00:00.000Z","stockId":1330,"sp":6.25},{"date":"2025-09-17T16:00:00.000Z","stockId":1330,"sp":5.68},{"date":"2025-09-16T16:00:00.000Z","stockId":1330,"sp":5.81},{"date":"2025-09-15T16:00:00.000Z","stockId":1330,"sp":5.85},{"date":"2025-09-14T16:00:00.000Z","stockId":1330,"sp":5.78},{"date":"2025-09-11T16:00:00.000Z","stockId":1330,"sp":5.99},{"date":"2025-09-10T16:00:00.000Z","stockId":1330,"sp":5.9},{"date":"2025-09-09T16:00:00.000Z","stockId":1330,"sp":5.96},{"date":"2025-09-08T16:00:00.000Z","stockId":1330,"sp":5.66},{"date":"2025-09-07T16:00:00.000Z","stockId":1330,"sp":5.69},{"date":"2025-09-04T16:00:00.000Z","stockId":1330,"sp":5.38},{"date":"2025-09-03T16:00:00.000Z","stockId":1330,"sp":5.16},{"date":"2025-09-02T16:00:00.000Z","stockId":1330,"sp":5.21},{"date":"2025-09-01T16:00:00.000Z","stockId":1330,"sp":5.27},{"date":"2025-08-31T16:00:00.000Z","stockId":1330,"sp":5.44},{"date":"2025-08-28T16:00:00.000Z","stockId":1330,"sp":5.18},{"date":"2025-08-27T16:00:00.000Z","stockId":1330,"sp":5.48},{"date":"2025-08-26T16:00:00.000Z","stockId":1330,"sp":5.73},{"date":"2025-08-25T16:00:00.000Z","stockId":1330,"sp":6.15},{"date":"2025-08-24T16:00:00.000Z","stockId":1330,"sp":5.59},{"date":"2025-08-21T16:00:00.000Z","stockId":1330,"sp":5.08},{"date":"2025-08-20T16:00:00.000Z","stockId":1330,"sp":5.05},{"date":"2025-08-19T16:00:00.000Z","stockId":1330,"sp":4.91},{"date":"2025-08-18T16:00:00.000Z","stockId":1330,"sp":4.91},{"date":"2025-08-17T16:00:00.000Z","stockId":1330,"sp":4.9},{"date":"2025-08-14T16:00:00.000Z","stockId":1330,"sp":4.7},{"date":"2025-08-13T16:00:00.000Z","stockId":1330,"sp":4.75},{"date":"2025-08-12T16:00:00.000Z","stockId":1330,"sp":4.86},{"date":"2025-08-11T16:00:00.000Z","stockId":1330,"sp":4.91},{"date":"2025-08-10T16:00:00.000Z","stockId":1330,"sp":4.91},{"date":"2025-08-07T16:00:00.000Z","stockId":1330,"sp":4.84},{"date":"2025-08-06T16:00:00.000Z","stockId":1330,"sp":4.9},{"date":"2025-08-05T16:00:00.000Z","stockId":1330,"sp":4.93},{"date":"2025-08-04T16:00:00.000Z","stockId":1330,"sp":4.92},{"date":"2025-08-03T16:00:00.000Z","stockId":1330,"sp":4.92},{"date":"2025-07-31T16:00:00.000Z","stockId":1330,"sp":4.83},{"date":"2025-07-30T16:00:00.000Z","stockId":1330,"sp":4.8},{"date":"2025-07-29T16:00:00.000Z","stockId":1330,"sp":4.91},{"date":"2025-07-28T16:00:00.000Z","stockId":1330,"sp":4.85},{"date":"2025-07-27T16:00:00.000Z","stockId":1330,"sp":4.94},{"date":"2025-07-24T16:00:00.000Z","stockId":1330,"sp":4.84},{"date":"2025-07-23T16:00:00.000Z","stockId":1330,"sp":4.88},{"date":"2025-07-22T16:00:00.000Z","stockId":1330,"sp":4.74},{"date":"2025-07-21T16:00:00.000Z","stockId":1330,"sp":4.77},{"date":"2025-07-20T16:00:00.000Z","stockId":1330,"sp":4.78},{"date":"2025-07-17T16:00:00.000Z","stockId":1330,"sp":4.72},{"date":"2025-07-16T16:00:00.000Z","stockId":1330,"sp":4.76},{"date":"2025-07-15T16:00:00.000Z","stockId":1330,"sp":4.64},{"date":"2025-07-14T16:00:00.000Z","stockId":1330,"sp":4.59},{"date":"2025-07-13T16:00:00.000Z","stockId":1330,"sp":4.68},{"date":"2025-07-10T16:00:00.000Z","stockId":1330,"sp":4.8},{"date":"2025-07-09T16:00:00.000Z","stockId":1330,"sp":4.77},{"date":"2025-07-08T16:00:00.000Z","stockId":1330,"sp":4.76},{"date":"2025-07-07T16:00:00.000Z","stockId":1330,"sp":4.7},{"date":"2025-07-06T16:00:00.000Z","stockId":1330,"sp":4.66},{"date":"2025-07-03T16:00:00.000Z","stockId":1330,"sp":4.66},{"date":"2025-07-02T16:00:00.000Z","stockId":1330,"sp":4.73},{"date":"2025-07-01T16:00:00.000Z","stockId":1330,"sp":4.73},{"date":"2025-06-30T16:00:00.000Z","stockId":1330,"sp":4.81},{"date":"2025-06-29T16:00:00.000Z","stockId":1330,"sp":4.86},{"date":"2025-06-26T16:00:00.000Z","stockId":1330,"sp":5.01},{"date":"2025-06-25T16:00:00.000Z","stockId":1330,"sp":4.96},{"date":"2025-06-24T16:00:00.000Z","stockId":1330,"sp":4.94},{"date":"2025-06-23T16:00:00.000Z","stockId":1330,"sp":5.04},{"date":"2025-06-22T16:00:00.000Z","stockId":1330,"sp":4.93},{"date":"2025-06-19T16:00:00.000Z","stockId":1330,"sp":4.71},{"date":"2025-06-18T16:00:00.000Z","stockId":1330,"sp":4.88},{"date":"2025-06-17T16:00:00.000Z","stockId":1330,"sp":4.73},{"date":"2025-06-16T16:00:00.000Z","stockId":1330,"sp":4.79},{"date":"2025-06-15T16:00:00.000Z","stockId":1330,"sp":4.9},{"date":"2025-06-12T16:00:00.000Z","stockId":1330,"sp":4.6},{"date":"2025-06-11T16:00:00.000Z","stockId":1330,"sp":4.84},{"date":"2025-06-10T16:00:00.000Z","stockId":1330,"sp":4.81},{"date":"2025-06-09T16:00:00.000Z","stockId":1330,"sp":4.81},{"date":"2025-06-08T16:00:00.000Z","stockId":1330,"sp":4.88},{"date":"2025-06-05T16:00:00.000Z","stockId":1330,"sp":4.52},{"date":"2025-06-04T16:00:00.000Z","stockId":1330,"sp":4.59},{"date":"2025-06-03T16:00:00.000Z","stockId":1330,"sp":4.56},{"date":"2025-06-02T16:00:00.000Z","stockId":1330,"sp":4.54},{"date":"2025-05-29T16:00:00.000Z","stockId":1330,"sp":4.56},{"date":"2025-05-28T16:00:00.000Z","stockId":1330,"sp":4.65},{"date":"2025-05-27T16:00:00.000Z","stockId":1330,"sp":4.58},{"date":"2025-05-26T16:00:00.000Z","stockId":1330,"sp":4.56},{"date":"2025-05-25T16:00:00.000Z","stockId":1330,"sp":4.53},{"date":"2025-05-22T16:00:00.000Z","stockId":1330,"sp":4.48},{"date":"2025-05-21T16:00:00.000Z","stockId":1330,"sp":4.51},{"date":"2025-05-20T16:00:00.000Z","stockId":1330,"sp":4.64},{"date":"2025-05-19T16:00:00.000Z","stockId":1330,"sp":4.6},{"date":"2025-05-18T16:00:00.000Z","stockId":1330,"sp":4.51},{"date":"2025-05-15T16:00:00.000Z","stockId":1330,"sp":4.43},{"date":"2025-05-14T16:00:00.000Z","stockId":1330,"sp":4.42},{"date":"2025-05-13T16:00:00.000Z","stockId":1330,"sp":4.48},{"date":"2025-05-12T16:00:00.000Z","stockId":1330,"sp":4.45},{"date":"2025-05-11T16:00:00.000Z","stockId":1330,"sp":4.48},{"date":"2025-05-08T16:00:00.000Z","stockId":1330,"sp":4.41},{"date":"2025-05-07T16:00:00.000Z","stockId":1330,"sp":4.56},{"date":"2025-05-06T16:00:00.000Z","stockId":1330,"sp":4.5},{"date":"2025-05-05T16:00:00.000Z","stockId":1330,"sp":4.52},{"date":"2025-04-29T16:00:00.000Z","stockId":1330,"sp":4.39},{"date":"2025-04-28T16:00:00.000Z","stockId":1330,"sp":4.35},{"date":"2025-04-27T16:00:00.000Z","stockId":1330,"sp":4.17},{"date":"2025-04-24T16:00:00.000Z","stockId":1330,"sp":4.29},{"date":"2025-04-23T16:00:00.000Z","stockId":1330,"sp":4.26},{"date":"2025-04-22T16:00:00.000Z","stockId":1330,"sp":4.33},{"date":"2025-04-21T16:00:00.000Z","stockId":1330,"sp":4.38},{"date":"2025-04-20T16:00:00.000Z","stockId":1330,"sp":4.45},{"date":"2025-04-17T16:00:00.000Z","stockId":1330,"sp":4.39},{"date":"2025-04-16T16:00:00.000Z","stockId":1330,"sp":4.43},{"date":"2025-04-15T16:00:00.000Z","stockId":1330,"sp":4.3},{"date":"2025-04-14T16:00:00.000Z","stockId":1330,"sp":4.41},{"date":"2025-04-13T16:00:00.000Z","stockId":1330,"sp":4.46},{"date":"2025-04-10T16:00:00.000Z","stockId":1330,"sp":4.5},{"date":"2025-04-09T16:00:00.000Z","stockId":1330,"sp":4.55},{"date":"2025-04-08T16:00:00.000Z","stockId":1330,"sp":4.14},{"date":"2025-04-07T16:00:00.000Z","stockId":1330,"sp":4.04},{"date":"2025-04-06T16:00:00.000Z","stockId":1330,"sp":4.09},{"date":"2025-04-02T16:00:00.000Z","stockId":1330,"sp":4.54},{"date":"2025-04-01T16:00:00.000Z","stockId":1330,"sp":4.53},{"date":"2025-03-31T16:00:00.000Z","stockId":1330,"sp":4.53},{"date":"2025-03-30T16:00:00.000Z","stockId":1330,"sp":4.5},{"date":"2025-03-27T16:00:00.000Z","stockId":1330,"sp":4.67},{"date":"2025-03-26T16:00:00.000Z","stockId":1330,"sp":4.62},{"date":"2025-03-25T16:00:00.000Z","stockId":1330,"sp":4.66},{"date":"2025-03-24T16:00:00.000Z","stockId":1330,"sp":4.62},{"date":"2025-03-23T16:00:00.000Z","stockId":1330,"sp":4.67},{"date":"2025-03-20T16:00:00.000Z","stockId":1330,"sp":4.78},{"date":"2025-03-19T16:00:00.000Z","stockId":1330,"sp":4.86},{"date":"2025-03-18T16:00:00.000Z","stockId":1330,"sp":4.93},{"date":"2025-03-17T16:00:00.000Z","stockId":1330,"sp":4.96},{"date":"2025-03-16T16:00:00.000Z","stockId":1330,"sp":5.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1330,"sp":4.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1330,"sp":4.83},{"date":"2025-03-11T16:00:00.000Z","stockId":1330,"sp":4.89},{"date":"2025-03-10T16:00:00.000Z","stockId":1330,"sp":4.82},{"date":"2025-03-09T16:00:00.000Z","stockId":1330,"sp":4.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1330,"sp":4.81},{"date":"2025-03-05T16:00:00.000Z","stockId":1330,"sp":4.93},{"date":"2025-03-04T16:00:00.000Z","stockId":1330,"sp":4.77},{"date":"2025-03-03T16:00:00.000Z","stockId":1330,"sp":4.82},{"date":"2025-03-02T16:00:00.000Z","stockId":1330,"sp":4.92},{"date":"2025-02-27T16:00:00.000Z","stockId":1330,"sp":4.93},{"date":"2025-02-26T16:00:00.000Z","stockId":1330,"sp":5.1},{"date":"2025-02-25T16:00:00.000Z","stockId":1330,"sp":5.18},{"date":"2025-02-24T16:00:00.000Z","stockId":1330,"sp":4.96},{"date":"2025-02-23T16:00:00.000Z","stockId":1330,"sp":5.03},{"date":"2025-02-20T16:00:00.000Z","stockId":1330,"sp":5.04},{"date":"2025-02-19T16:00:00.000Z","stockId":1330,"sp":5.02},{"date":"2025-02-18T16:00:00.000Z","stockId":1330,"sp":5.1},{"date":"2025-02-17T16:00:00.000Z","stockId":1330,"sp":5.02},{"date":"2025-02-16T16:00:00.000Z","stockId":1330,"sp":5.33},{"date":"2025-02-13T16:00:00.000Z","stockId":1330,"sp":5.85},{"date":"2025-02-12T16:00:00.000Z","stockId":1330,"sp":6.02},{"date":"2025-02-11T16:00:00.000Z","stockId":1330,"sp":5.47},{"date":"2025-02-10T16:00:00.000Z","stockId":1330,"sp":5.24},{"date":"2025-02-09T16:00:00.000Z","stockId":1330,"sp":5.34},{"date":"2025-02-06T16:00:00.000Z","stockId":1330,"sp":5.09},{"date":"2025-02-05T16:00:00.000Z","stockId":1330,"sp":5.08},{"date":"2025-02-04T16:00:00.000Z","stockId":1330,"sp":5.36},{"date":"2025-01-26T16:00:00.000Z","stockId":1330,"sp":5.96},{"date":"2025-01-23T16:00:00.000Z","stockId":1330,"sp":6.23},{"date":"2025-01-22T16:00:00.000Z","stockId":1330,"sp":5.66},{"date":"2025-01-21T16:00:00.000Z","stockId":1330,"sp":5.74},{"date":"2025-01-20T16:00:00.000Z","stockId":1330,"sp":5.9},{"date":"2025-01-19T16:00:00.000Z","stockId":1330,"sp":6.07},{"date":"2025-01-16T16:00:00.000Z","stockId":1330,"sp":5.79},{"date":"2025-01-15T16:00:00.000Z","stockId":1330,"sp":6.03},{"date":"2025-01-14T16:00:00.000Z","stockId":1330,"sp":5.97},{"date":"2025-01-13T16:00:00.000Z","stockId":1330,"sp":6.07},{"date":"2025-01-12T16:00:00.000Z","stockId":1330,"sp":5.8},{"date":"2025-01-09T16:00:00.000Z","stockId":1330,"sp":5.8},{"date":"2025-01-08T16:00:00.000Z","stockId":1330,"sp":5.9},{"date":"2025-01-07T16:00:00.000Z","stockId":1330,"sp":5.6},{"date":"2025-01-06T16:00:00.000Z","stockId":1330,"sp":5.57},{"date":"2025-01-05T16:00:00.000Z","stockId":1330,"sp":5.45},{"date":"2025-01-02T16:00:00.000Z","stockId":1330,"sp":5.57},{"date":"2025-01-01T16:00:00.000Z","stockId":1330,"sp":6},{"date":"2024-12-30T16:00:00.000Z","stockId":1330,"sp":6.13},{"date":"2024-12-29T16:00:00.000Z","stockId":1330,"sp":6.45},{"date":"2024-12-26T16:00:00.000Z","stockId":1330,"sp":6.66},{"date":"2024-12-25T16:00:00.000Z","stockId":1330,"sp":6.8},{"date":"2024-12-24T16:00:00.000Z","stockId":1330,"sp":7.05},{"date":"2024-12-23T16:00:00.000Z","stockId":1330,"sp":6.99},{"date":"2024-12-22T16:00:00.000Z","stockId":1330,"sp":6.72},{"date":"2024-12-19T16:00:00.000Z","stockId":1330,"sp":6.95},{"date":"2024-12-18T16:00:00.000Z","stockId":1330,"sp":7.05},{"date":"2024-12-17T16:00:00.000Z","stockId":1330,"sp":7.49},{"date":"2024-12-16T16:00:00.000Z","stockId":1330,"sp":7.37},{"date":"2024-12-15T16:00:00.000Z","stockId":1330,"sp":8.19},{"date":"2024-12-12T16:00:00.000Z","stockId":1330,"sp":8.49},{"date":"2024-12-11T16:00:00.000Z","stockId":1330,"sp":7.72},{"date":"2024-12-10T16:00:00.000Z","stockId":1330,"sp":7.85},{"date":"2024-12-09T16:00:00.000Z","stockId":1330,"sp":7.78},{"date":"2024-12-08T16:00:00.000Z","stockId":1330,"sp":7.07},{"date":"2024-12-05T16:00:00.000Z","stockId":1330,"sp":6.88},{"date":"2024-12-04T16:00:00.000Z","stockId":1330,"sp":6.72},{"date":"2024-12-03T16:00:00.000Z","stockId":1330,"sp":6.46},{"date":"2024-12-02T16:00:00.000Z","stockId":1330,"sp":6.9},{"date":"2024-12-01T16:00:00.000Z","stockId":1330,"sp":6.79},{"date":"2024-11-28T16:00:00.000Z","stockId":1330,"sp":6.44},{"date":"2024-11-27T16:00:00.000Z","stockId":1330,"sp":6.43},{"date":"2024-11-26T16:00:00.000Z","stockId":1330,"sp":6.56},{"date":"2024-11-25T16:00:00.000Z","stockId":1330,"sp":6.47},{"date":"2024-11-24T16:00:00.000Z","stockId":1330,"sp":6.31},{"date":"2024-11-21T16:00:00.000Z","stockId":1330,"sp":6.19},{"date":"2024-11-20T16:00:00.000Z","stockId":1330,"sp":6.39},{"date":"2024-11-19T16:00:00.000Z","stockId":1330,"sp":6.37},{"date":"2024-11-18T16:00:00.000Z","stockId":1330,"sp":5.96},{"date":"2024-11-17T16:00:00.000Z","stockId":1330,"sp":5.86},{"date":"2024-11-14T16:00:00.000Z","stockId":1330,"sp":6.33},{"date":"2024-11-13T16:00:00.000Z","stockId":1330,"sp":6.06},{"date":"2024-11-12T16:00:00.000Z","stockId":1330,"sp":6.24},{"date":"2024-11-11T16:00:00.000Z","stockId":1330,"sp":6.15},{"date":"2024-11-10T16:00:00.000Z","stockId":1330,"sp":6.42},{"date":"2024-11-07T16:00:00.000Z","stockId":1330,"sp":6.72},{"date":"2024-11-06T16:00:00.000Z","stockId":1330,"sp":6.9},{"date":"2024-11-05T16:00:00.000Z","stockId":1330,"sp":6.73},{"date":"2024-11-04T16:00:00.000Z","stockId":1330,"sp":6.8},{"date":"2024-11-03T16:00:00.000Z","stockId":1330,"sp":6.39},{"date":"2024-10-31T16:00:00.000Z","stockId":1330,"sp":5.81},{"date":"2024-10-30T16:00:00.000Z","stockId":1330,"sp":6.18},{"date":"2024-10-29T16:00:00.000Z","stockId":1330,"sp":5.84},{"date":"2024-10-28T16:00:00.000Z","stockId":1330,"sp":5.91},{"date":"2024-10-27T16:00:00.000Z","stockId":1330,"sp":5.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1330,"sp":5.2},{"date":"2024-10-23T16:00:00.000Z","stockId":1330,"sp":5.03},{"date":"2024-10-22T16:00:00.000Z","stockId":1330,"sp":5.09},{"date":"2024-10-21T16:00:00.000Z","stockId":1330,"sp":5.19},{"date":"2024-10-20T16:00:00.000Z","stockId":1330,"sp":5.05},{"date":"2024-10-17T16:00:00.000Z","stockId":1330,"sp":4.78},{"date":"2024-10-16T16:00:00.000Z","stockId":1330,"sp":4.72},{"date":"2024-10-15T16:00:00.000Z","stockId":1330,"sp":4.8},{"date":"2024-10-14T16:00:00.000Z","stockId":1330,"sp":4.73},{"date":"2024-10-13T16:00:00.000Z","stockId":1330,"sp":4.67},{"date":"2024-10-10T16:00:00.000Z","stockId":1330,"sp":4.6},{"date":"2024-10-09T16:00:00.000Z","stockId":1330,"sp":4.8},{"date":"2024-10-08T16:00:00.000Z","stockId":1330,"sp":4.96},{"date":"2024-10-07T16:00:00.000Z","stockId":1330,"sp":5.51},{"date":"2024-09-29T16:00:00.000Z","stockId":1330,"sp":5.24},{"date":"2024-09-26T16:00:00.000Z","stockId":1330,"sp":4.76},{"date":"2024-09-25T16:00:00.000Z","stockId":1330,"sp":4.48},{"date":"2024-09-24T16:00:00.000Z","stockId":1330,"sp":4.27},{"date":"2024-09-23T16:00:00.000Z","stockId":1330,"sp":4.18},{"date":"2024-09-22T16:00:00.000Z","stockId":1330,"sp":4.08},{"date":"2024-09-19T16:00:00.000Z","stockId":1330,"sp":4.07},{"date":"2024-09-18T16:00:00.000Z","stockId":1330,"sp":4.06},{"date":"2024-09-17T16:00:00.000Z","stockId":1330,"sp":3.93},{"date":"2024-09-12T16:00:00.000Z","stockId":1330,"sp":3.95},{"date":"2024-09-11T16:00:00.000Z","stockId":1330,"sp":4.03},{"date":"2024-09-10T16:00:00.000Z","stockId":1330,"sp":4.04},{"date":"2024-09-09T16:00:00.000Z","stockId":1330,"sp":4.06},{"date":"2024-09-08T16:00:00.000Z","stockId":1330,"sp":4.03},{"date":"2024-09-05T16:00:00.000Z","stockId":1330,"sp":4.07},{"date":"2024-09-04T16:00:00.000Z","stockId":1330,"sp":4.12},{"date":"2024-09-03T16:00:00.000Z","stockId":1330,"sp":4.05},{"date":"2024-09-02T16:00:00.000Z","stockId":1330,"sp":4.11},{"date":"2024-09-01T16:00:00.000Z","stockId":1330,"sp":4.07},{"date":"2024-08-29T16:00:00.000Z","stockId":1330,"sp":4.19},{"date":"2024-08-28T16:00:00.000Z","stockId":1330,"sp":4.1},{"date":"2024-08-27T16:00:00.000Z","stockId":1330,"sp":4.05},{"date":"2024-08-26T16:00:00.000Z","stockId":1330,"sp":4.01},{"date":"2024-08-25T16:00:00.000Z","stockId":1330,"sp":4.09},{"date":"2024-08-22T16:00:00.000Z","stockId":1330,"sp":4.06},{"date":"2024-08-21T16:00:00.000Z","stockId":1330,"sp":4.11},{"date":"2024-08-20T16:00:00.000Z","stockId":1330,"sp":4.27},{"date":"2024-08-19T16:00:00.000Z","stockId":1330,"sp":4.36},{"date":"2024-08-18T16:00:00.000Z","stockId":1330,"sp":4.44},{"date":"2024-08-15T16:00:00.000Z","stockId":1330,"sp":4.33},{"date":"2024-08-14T16:00:00.000Z","stockId":1330,"sp":4.39},{"date":"2024-08-13T16:00:00.000Z","stockId":1330,"sp":4.29},{"date":"2024-08-12T16:00:00.000Z","stockId":1330,"sp":4.28},{"date":"2024-08-11T16:00:00.000Z","stockId":1330,"sp":4.31},{"date":"2024-08-08T16:00:00.000Z","stockId":1330,"sp":4.38},{"date":"2024-08-07T16:00:00.000Z","stockId":1330,"sp":4.49},{"date":"2024-08-06T16:00:00.000Z","stockId":1330,"sp":4.41},{"date":"2024-08-05T16:00:00.000Z","stockId":1330,"sp":4.46},{"date":"2024-08-04T16:00:00.000Z","stockId":1330,"sp":4.35},{"date":"2024-08-01T16:00:00.000Z","stockId":1330,"sp":4.4},{"date":"2024-07-31T16:00:00.000Z","stockId":1330,"sp":4.44},{"date":"2024-07-30T16:00:00.000Z","stockId":1330,"sp":4.5},{"date":"2024-07-29T16:00:00.000Z","stockId":1330,"sp":4.33},{"date":"2024-07-28T16:00:00.000Z","stockId":1330,"sp":4.31},{"date":"2024-07-25T16:00:00.000Z","stockId":1330,"sp":4.37},{"date":"2024-07-24T16:00:00.000Z","stockId":1330,"sp":4.28},{"date":"2024-07-23T16:00:00.000Z","stockId":1330,"sp":4.24},{"date":"2024-07-22T16:00:00.000Z","stockId":1330,"sp":4.35},{"date":"2024-07-21T16:00:00.000Z","stockId":1330,"sp":4.42},{"date":"2024-07-18T16:00:00.000Z","stockId":1330,"sp":4.46},{"date":"2024-07-17T16:00:00.000Z","stockId":1330,"sp":4.48},{"date":"2024-07-16T16:00:00.000Z","stockId":1330,"sp":4.56},{"date":"2024-07-15T16:00:00.000Z","stockId":1330,"sp":4.57},{"date":"2024-07-14T16:00:00.000Z","stockId":1330,"sp":4.75},{"date":"2024-07-11T16:00:00.000Z","stockId":1330,"sp":4.71},{"date":"2024-07-10T16:00:00.000Z","stockId":1330,"sp":4.75},{"date":"2024-07-09T16:00:00.000Z","stockId":1330,"sp":4.94},{"date":"2024-07-08T16:00:00.000Z","stockId":1330,"sp":5.14},{"date":"2024-07-07T16:00:00.000Z","stockId":1330,"sp":5.09},{"date":"2024-07-04T16:00:00.000Z","stockId":1330,"sp":5.31},{"date":"2024-07-03T16:00:00.000Z","stockId":1330,"sp":5.18},{"date":"2024-07-02T16:00:00.000Z","stockId":1330,"sp":5.44},{"date":"2024-07-01T16:00:00.000Z","stockId":1330,"sp":5.44},{"date":"2024-06-30T16:00:00.000Z","stockId":1330,"sp":5.48},{"date":"2024-06-27T16:00:00.000Z","stockId":1330,"sp":5.41},{"date":"2024-06-26T16:00:00.000Z","stockId":1330,"sp":5.45},{"sp":5.54,"stockId":1330,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.33,"stockId":1330,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.47,"stockId":1330,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.72,"stockId":1330,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.9,"stockId":1330,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.06,"stockId":1330,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.05,"stockId":1330,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.9,"stockId":1330,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.03,"stockId":1330,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.15,"stockId":1330,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.19,"stockId":1330,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.89,"stockId":1330,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.81,"stockId":1330,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.69,"stockId":1330,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.85,"stockId":1330,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.02,"stockId":1330,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.09,"stockId":1330,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.29,"stockId":1330,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.2,"stockId":1330,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.22,"stockId":1330,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.27,"stockId":1330,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.24,"stockId":1330,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.34,"stockId":1330,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.37,"stockId":1330,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.66,"stockId":1330,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.38,"stockId":1330,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.53,"stockId":1330,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.52,"stockId":1330,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.49,"stockId":1330,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.45,"stockId":1330,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.58,"stockId":1330,"date":"2024-05-13T16:00:00.000Z"},{"sp":7,"stockId":1330,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1330,"sp":7.34},{"date":"2024-05-08T16:00:00.000Z","stockId":1330,"sp":7.22},{"date":"2024-05-07T16:00:00.000Z","stockId":1330,"sp":7.07},{"date":"2024-05-06T16:00:00.000Z","stockId":1330,"sp":7.2},{"date":"2024-05-05T16:00:00.000Z","stockId":1330,"sp":7.15},{"date":"2024-04-29T16:00:00.000Z","stockId":1330,"sp":7.21},{"date":"2024-04-28T16:00:00.000Z","stockId":1330,"sp":6.95},{"date":"2024-04-25T16:00:00.000Z","stockId":1330,"sp":6.47},{"date":"2024-04-24T16:00:00.000Z","stockId":1330,"sp":5.88},{"date":"2024-04-23T16:00:00.000Z","stockId":1330,"sp":5.79},{"date":"2024-04-22T16:00:00.000Z","stockId":1330,"sp":5.73},{"date":"2024-04-21T16:00:00.000Z","stockId":1330,"sp":5.59},{"date":"2024-04-18T16:00:00.000Z","stockId":1330,"sp":5.51},{"date":"2024-04-17T16:00:00.000Z","stockId":1330,"sp":5.67},{"date":"2024-04-16T16:00:00.000Z","stockId":1330,"sp":5.77},{"date":"2024-04-15T16:00:00.000Z","stockId":1330,"sp":5.39},{"date":"2024-04-14T16:00:00.000Z","stockId":1330,"sp":5.93},{"date":"2024-04-11T16:00:00.000Z","stockId":1330,"sp":6.21},{"date":"2024-04-10T16:00:00.000Z","stockId":1330,"sp":6.49},{"date":"2024-04-09T16:00:00.000Z","stockId":1330,"sp":6.29},{"date":"2024-04-08T16:00:00.000Z","stockId":1330,"sp":6.48},{"date":"2024-04-07T16:00:00.000Z","stockId":1330,"sp":6.51},{"date":"2024-04-02T16:00:00.000Z","stockId":1330,"sp":6.76},{"date":"2024-04-01T16:00:00.000Z","stockId":1330,"sp":6.76},{"date":"2024-03-31T16:00:00.000Z","stockId":1330,"sp":6.99},{"date":"2024-03-28T16:00:00.000Z","stockId":1330,"sp":6.73},{"date":"2024-03-27T16:00:00.000Z","stockId":1330,"sp":6.78},{"date":"2024-03-26T16:00:00.000Z","stockId":1330,"sp":6.41},{"date":"2024-03-25T16:00:00.000Z","stockId":1330,"sp":6.66},{"date":"2024-03-24T16:00:00.000Z","stockId":1330,"sp":6.97},{"date":"2024-03-21T16:00:00.000Z","stockId":1330,"sp":7.32},{"date":"2024-03-20T16:00:00.000Z","stockId":1330,"sp":6.85},{"date":"2024-03-19T16:00:00.000Z","stockId":1330,"sp":6.62},{"date":"2024-03-18T16:00:00.000Z","stockId":1330,"sp":6.26},{"date":"2024-03-17T16:00:00.000Z","stockId":1330,"sp":5.98},{"date":"2024-03-14T16:00:00.000Z","stockId":1330,"sp":5.82},{"date":"2024-03-13T16:00:00.000Z","stockId":1330,"sp":5.8},{"date":"2024-03-12T16:00:00.000Z","stockId":1330,"sp":5.92},{"date":"2024-03-11T16:00:00.000Z","stockId":1330,"sp":5.82},{"date":"2024-03-10T16:00:00.000Z","stockId":1330,"sp":5.75},{"date":"2024-03-07T16:00:00.000Z","stockId":1330,"sp":5.69},{"date":"2024-03-06T16:00:00.000Z","stockId":1330,"sp":5.69},{"date":"2024-03-05T16:00:00.000Z","stockId":1330,"sp":5.81},{"date":"2024-03-04T16:00:00.000Z","stockId":1330,"sp":5.94},{"date":"2024-03-03T16:00:00.000Z","stockId":1330,"sp":6.03},{"date":"2024-02-29T16:00:00.000Z","stockId":1330,"sp":5.9},{"date":"2024-02-28T16:00:00.000Z","stockId":1330,"sp":5.87},{"date":"2024-02-27T16:00:00.000Z","stockId":1330,"sp":5.7},{"date":"2024-02-26T16:00:00.000Z","stockId":1330,"sp":6.09},{"date":"2024-02-25T16:00:00.000Z","stockId":1330,"sp":5.93},{"date":"2024-02-22T16:00:00.000Z","stockId":1330,"sp":5.88},{"date":"2024-02-21T16:00:00.000Z","stockId":1330,"sp":5.66},{"date":"2024-02-20T16:00:00.000Z","stockId":1330,"sp":5.59},{"date":"2024-02-19T16:00:00.000Z","stockId":1330,"sp":5.51},{"date":"2024-02-18T16:00:00.000Z","stockId":1330,"sp":5.56},{"date":"2024-02-07T16:00:00.000Z","stockId":1330,"sp":5.39},{"date":"2024-02-06T16:00:00.000Z","stockId":1330,"sp":5.05},{"date":"2024-02-05T16:00:00.000Z","stockId":1330,"sp":5.02},{"date":"2024-02-04T16:00:00.000Z","stockId":1330,"sp":5.1},{"date":"2024-02-01T16:00:00.000Z","stockId":1330,"sp":5.67},{"date":"2024-01-31T16:00:00.000Z","stockId":1330,"sp":5.99},{"date":"2024-01-30T16:00:00.000Z","stockId":1330,"sp":6.1},{"date":"2024-01-29T16:00:00.000Z","stockId":1330,"sp":6.41},{"date":"2024-01-28T16:00:00.000Z","stockId":1330,"sp":6.64},{"date":"2024-01-25T16:00:00.000Z","stockId":1330,"sp":6.81},{"date":"2024-01-24T16:00:00.000Z","stockId":1330,"sp":6.71},{"date":"2024-01-23T16:00:00.000Z","stockId":1330,"sp":6.45},{"date":"2024-01-22T16:00:00.000Z","stockId":1330,"sp":6.24},{"date":"2024-01-21T16:00:00.000Z","stockId":1330,"sp":6.27},{"date":"2024-01-18T16:00:00.000Z","stockId":1330,"sp":6.8},{"date":"2024-01-17T16:00:00.000Z","stockId":1330,"sp":6.78},{"date":"2024-01-16T16:00:00.000Z","stockId":1330,"sp":6.88},{"date":"2024-01-15T16:00:00.000Z","stockId":1330,"sp":7.07},{"date":"2024-01-14T16:00:00.000Z","stockId":1330,"sp":7.17},{"date":"2024-01-11T16:00:00.000Z","stockId":1330,"sp":7.17},{"date":"2024-01-10T16:00:00.000Z","stockId":1330,"sp":7.23},{"date":"2024-01-09T16:00:00.000Z","stockId":1330,"sp":7.05},{"date":"2024-01-08T16:00:00.000Z","stockId":1330,"sp":7.12},{"date":"2024-01-07T16:00:00.000Z","stockId":1330,"sp":7.18},{"date":"2024-01-04T16:00:00.000Z","stockId":1330,"sp":7.23},{"date":"2024-01-03T16:00:00.000Z","stockId":1330,"sp":7.3},{"date":"2024-01-02T16:00:00.000Z","stockId":1330,"sp":7.29},{"date":"2024-01-01T16:00:00.000Z","stockId":1330,"sp":7.21},{"date":"2023-12-28T16:00:00.000Z","stockId":1330,"sp":7.2},{"date":"2023-12-27T16:00:00.000Z","stockId":1330,"sp":7.07},{"date":"2023-12-26T16:00:00.000Z","stockId":1330,"sp":6.88},{"date":"2023-12-25T16:00:00.000Z","stockId":1330,"sp":6.95},{"date":"2023-12-24T16:00:00.000Z","stockId":1330,"sp":7.1},{"date":"2023-12-21T16:00:00.000Z","stockId":1330,"sp":7.16},{"date":"2023-12-20T16:00:00.000Z","stockId":1330,"sp":7.5},{"date":"2023-12-19T16:00:00.000Z","stockId":1330,"sp":7.56},{"date":"2023-12-18T16:00:00.000Z","stockId":1330,"sp":7.77},{"date":"2023-12-17T16:00:00.000Z","stockId":1330,"sp":7.79},{"date":"2023-12-14T16:00:00.000Z","stockId":1330,"sp":8.03},{"date":"2023-12-13T16:00:00.000Z","stockId":1330,"sp":8},{"date":"2023-12-12T16:00:00.000Z","stockId":1330,"sp":8.1},{"date":"2023-12-11T16:00:00.000Z","stockId":1330,"sp":8.17},{"date":"2023-12-10T16:00:00.000Z","stockId":1330,"sp":8.09},{"date":"2023-12-07T16:00:00.000Z","stockId":1330,"sp":7.77},{"date":"2023-12-06T16:00:00.000Z","stockId":1330,"sp":7.94},{"date":"2023-12-05T16:00:00.000Z","stockId":1330,"sp":7.79},{"date":"2023-12-04T16:00:00.000Z","stockId":1330,"sp":7.58},{"date":"2023-12-03T16:00:00.000Z","stockId":1330,"sp":7.71},{"date":"2023-11-30T16:00:00.000Z","stockId":1330,"sp":7.65},{"date":"2023-11-29T16:00:00.000Z","stockId":1330,"sp":7.46},{"date":"2023-11-28T16:00:00.000Z","stockId":1330,"sp":7.47},{"date":"2023-11-27T16:00:00.000Z","stockId":1330,"sp":7.56},{"date":"2023-11-26T16:00:00.000Z","stockId":1330,"sp":7.54},{"date":"2023-11-23T16:00:00.000Z","stockId":1330,"sp":7.69},{"date":"2023-11-22T16:00:00.000Z","stockId":1330,"sp":7.69},{"date":"2023-11-21T16:00:00.000Z","stockId":1330,"sp":7.8},{"date":"2023-11-20T16:00:00.000Z","stockId":1330,"sp":7.69},{"date":"2023-11-19T16:00:00.000Z","stockId":1330,"sp":7.66},{"date":"2023-11-16T16:00:00.000Z","stockId":1330,"sp":7.6},{"date":"2023-11-15T16:00:00.000Z","stockId":1330,"sp":7.43},{"date":"2023-11-14T16:00:00.000Z","stockId":1330,"sp":7.35},{"date":"2023-11-13T16:00:00.000Z","stockId":1330,"sp":7.35},{"date":"2023-11-12T16:00:00.000Z","stockId":1330,"sp":7.37},{"date":"2023-11-09T16:00:00.000Z","stockId":1330,"sp":7.27},{"date":"2023-11-08T16:00:00.000Z","stockId":1330,"sp":7.36},{"date":"2023-11-07T16:00:00.000Z","stockId":1330,"sp":7.55},{"date":"2023-11-06T16:00:00.000Z","stockId":1330,"sp":7.44},{"date":"2023-11-05T16:00:00.000Z","stockId":1330,"sp":7.49},{"date":"2023-11-02T16:00:00.000Z","stockId":1330,"sp":7.24},{"date":"2023-11-01T16:00:00.000Z","stockId":1330,"sp":7.23},{"date":"2023-10-31T16:00:00.000Z","stockId":1330,"sp":7.23},{"date":"2023-10-30T16:00:00.000Z","stockId":1330,"sp":7.13},{"date":"2023-10-29T16:00:00.000Z","stockId":1330,"sp":7.06},{"date":"2023-10-26T16:00:00.000Z","stockId":1330,"sp":6.89},{"date":"2023-10-25T16:00:00.000Z","stockId":1330,"sp":6.79},{"date":"2023-10-24T16:00:00.000Z","stockId":1330,"sp":6.82},{"date":"2023-10-23T16:00:00.000Z","stockId":1330,"sp":6.77},{"date":"2023-10-22T16:00:00.000Z","stockId":1330,"sp":6.64},{"date":"2023-10-19T16:00:00.000Z","stockId":1330,"sp":6.8},{"date":"2023-10-18T16:00:00.000Z","stockId":1330,"sp":6.82},{"date":"2023-10-17T16:00:00.000Z","stockId":1330,"sp":6.85},{"date":"2023-10-16T16:00:00.000Z","stockId":1330,"sp":6.99},{"date":"2023-10-15T16:00:00.000Z","stockId":1330,"sp":7.01},{"date":"2023-10-12T16:00:00.000Z","stockId":1330,"sp":7.12},{"date":"2023-10-11T16:00:00.000Z","stockId":1330,"sp":7.17},{"date":"2023-10-10T16:00:00.000Z","stockId":1330,"sp":7.18},{"date":"2023-10-09T16:00:00.000Z","stockId":1330,"sp":7.15},{"date":"2023-10-08T16:00:00.000Z","stockId":1330,"sp":7.16},{"date":"2023-09-27T16:00:00.000Z","stockId":1330,"sp":7.57},{"date":"2023-09-26T16:00:00.000Z","stockId":1330,"sp":7.49},{"date":"2023-09-25T16:00:00.000Z","stockId":1330,"sp":7.42},{"date":"2023-09-24T16:00:00.000Z","stockId":1330,"sp":7.75},{"date":"2023-09-21T16:00:00.000Z","stockId":1330,"sp":7.93},{"date":"2023-09-20T16:00:00.000Z","stockId":1330,"sp":7.71},{"date":"2023-09-19T16:00:00.000Z","stockId":1330,"sp":7.87},{"date":"2023-09-18T16:00:00.000Z","stockId":1330,"sp":7.92},{"date":"2023-09-17T16:00:00.000Z","stockId":1330,"sp":8.06},{"date":"2023-09-14T16:00:00.000Z","stockId":1330,"sp":7.9},{"date":"2023-09-13T16:00:00.000Z","stockId":1330,"sp":7.85},{"date":"2023-09-12T16:00:00.000Z","stockId":1330,"sp":7.97},{"date":"2023-09-11T16:00:00.000Z","stockId":1330,"sp":8.06},{"date":"2023-09-10T16:00:00.000Z","stockId":1330,"sp":8.09},{"date":"2023-09-07T16:00:00.000Z","stockId":1330,"sp":8},{"date":"2023-09-06T16:00:00.000Z","stockId":1330,"sp":8.03},{"date":"2023-09-05T16:00:00.000Z","stockId":1330,"sp":8.13},{"date":"2023-09-04T16:00:00.000Z","stockId":1330,"sp":8.12},{"date":"2023-09-03T16:00:00.000Z","stockId":1330,"sp":8.24},{"date":"2023-08-31T16:00:00.000Z","stockId":1330,"sp":8.1},{"date":"2023-08-30T16:00:00.000Z","stockId":1330,"sp":8.1},{"date":"2023-08-29T16:00:00.000Z","stockId":1330,"sp":8.18},{"date":"2023-08-28T16:00:00.000Z","stockId":1330,"sp":8.21},{"date":"2023-08-27T16:00:00.000Z","stockId":1330,"sp":8.01},{"date":"2023-08-24T16:00:00.000Z","stockId":1330,"sp":7.92},{"date":"2023-08-23T16:00:00.000Z","stockId":1330,"sp":8.25},{"date":"2023-08-22T16:00:00.000Z","stockId":1330,"sp":8.13},{"date":"2023-08-21T16:00:00.000Z","stockId":1330,"sp":8.32},{"date":"2023-08-20T16:00:00.000Z","stockId":1330,"sp":8.33},{"date":"2023-08-17T16:00:00.000Z","stockId":1330,"sp":8.29},{"date":"2023-08-16T16:00:00.000Z","stockId":1330,"sp":8.33},{"date":"2023-08-15T16:00:00.000Z","stockId":1330,"sp":8.3},{"date":"2023-08-14T16:00:00.000Z","stockId":1330,"sp":8.44},{"date":"2023-08-13T16:00:00.000Z","stockId":1330,"sp":8.75},{"date":"2023-08-10T16:00:00.000Z","stockId":1330,"sp":8.85},{"date":"2023-08-09T16:00:00.000Z","stockId":1330,"sp":8.96},{"date":"2023-08-08T16:00:00.000Z","stockId":1330,"sp":9.01},{"date":"2023-08-07T16:00:00.000Z","stockId":1330,"sp":9.21},{"date":"2023-08-06T16:00:00.000Z","stockId":1330,"sp":9.03},{"date":"2023-08-03T16:00:00.000Z","stockId":1330,"sp":8.93},{"date":"2023-08-02T16:00:00.000Z","stockId":1330,"sp":8.96},{"date":"2023-08-01T16:00:00.000Z","stockId":1330,"sp":8.97},{"date":"2023-07-31T16:00:00.000Z","stockId":1330,"sp":9},{"date":"2023-07-30T16:00:00.000Z","stockId":1330,"sp":9.12},{"date":"2023-07-27T16:00:00.000Z","stockId":1330,"sp":9},{"date":"2023-07-26T16:00:00.000Z","stockId":1330,"sp":8.99},{"date":"2023-07-25T16:00:00.000Z","stockId":1330,"sp":9.06},{"date":"2023-07-24T16:00:00.000Z","stockId":1330,"sp":9.1},{"date":"2023-07-23T16:00:00.000Z","stockId":1330,"sp":9.05},{"date":"2023-07-20T16:00:00.000Z","stockId":1330,"sp":9.06},{"date":"2023-07-19T16:00:00.000Z","stockId":1330,"sp":9.08},{"date":"2023-07-18T16:00:00.000Z","stockId":1330,"sp":9.07},{"date":"2023-07-17T16:00:00.000Z","stockId":1330,"sp":9.06},{"date":"2023-07-16T16:00:00.000Z","stockId":1330,"sp":9.17},{"date":"2023-07-13T16:00:00.000Z","stockId":1330,"sp":9.2},{"date":"2023-07-12T16:00:00.000Z","stockId":1330,"sp":9.28},{"date":"2023-07-11T16:00:00.000Z","stockId":1330,"sp":9.12},{"date":"2023-07-10T16:00:00.000Z","stockId":1330,"sp":9.23},{"date":"2023-07-09T16:00:00.000Z","stockId":1330,"sp":9.3},{"date":"2023-07-06T16:00:00.000Z","stockId":1330,"sp":9.08},{"date":"2023-07-05T16:00:00.000Z","stockId":1330,"sp":9.12},{"date":"2023-07-04T16:00:00.000Z","stockId":1330,"sp":9.12},{"date":"2023-07-03T16:00:00.000Z","stockId":1330,"sp":9.31},{"date":"2023-07-02T16:00:00.000Z","stockId":1330,"sp":9.32},{"date":"2023-06-29T16:00:00.000Z","stockId":1330,"sp":9.28},{"date":"2023-06-28T16:00:00.000Z","stockId":1330,"sp":9.09},{"date":"2023-06-27T16:00:00.000Z","stockId":1330,"sp":9.11},{"date":"2023-06-26T16:00:00.000Z","stockId":1330,"sp":9.3},{"date":"2023-06-25T16:00:00.000Z","stockId":1330,"sp":9.04},{"date":"2023-06-20T16:00:00.000Z","stockId":1330,"sp":9.28},{"date":"2023-06-19T16:00:00.000Z","stockId":1330,"sp":9.65},{"date":"2023-06-18T16:00:00.000Z","stockId":1330,"sp":9.71},{"date":"2023-06-15T16:00:00.000Z","stockId":1330,"sp":9.82},{"date":"2023-06-14T16:00:00.000Z","stockId":1330,"sp":9.79},{"date":"2023-06-13T16:00:00.000Z","stockId":1330,"sp":9.88},{"date":"2023-06-12T16:00:00.000Z","stockId":1330,"sp":10},{"date":"2023-06-11T16:00:00.000Z","stockId":1330,"sp":9.99},{"date":"2023-06-08T16:00:00.000Z","stockId":1330,"sp":9.34},{"date":"2023-06-07T16:00:00.000Z","stockId":1330,"sp":9.3},{"date":"2023-06-06T16:00:00.000Z","stockId":1330,"sp":9.66},{"date":"2023-06-05T16:00:00.000Z","stockId":1330,"sp":9.26},{"date":"2023-06-04T16:00:00.000Z","stockId":1330,"sp":9.58},{"date":"2023-06-01T16:00:00.000Z","stockId":1330,"sp":9.35},{"date":"2023-05-31T16:00:00.000Z","stockId":1330,"sp":9.31},{"date":"2023-05-30T16:00:00.000Z","stockId":1330,"sp":9.04},{"date":"2023-05-29T16:00:00.000Z","stockId":1330,"sp":9.06},{"date":"2023-05-28T16:00:00.000Z","stockId":1330,"sp":8.92},{"date":"2023-05-25T16:00:00.000Z","stockId":1330,"sp":9.01},{"date":"2023-05-24T16:00:00.000Z","stockId":1330,"sp":8.9},{"date":"2023-05-23T16:00:00.000Z","stockId":1330,"sp":9.18},{"date":"2023-05-22T16:00:00.000Z","stockId":1330,"sp":9.16},{"date":"2023-05-21T16:00:00.000Z","stockId":1330,"sp":9.23},{"date":"2023-05-18T16:00:00.000Z","stockId":1330,"sp":9.19},{"date":"2023-05-17T16:00:00.000Z","stockId":1330,"sp":9.27},{"date":"2023-05-16T16:00:00.000Z","stockId":1330,"sp":9.3},{"date":"2023-05-15T16:00:00.000Z","stockId":1330,"sp":9.26},{"date":"2023-05-14T16:00:00.000Z","stockId":1330,"sp":9.46},{"date":"2023-05-11T16:00:00.000Z","stockId":1330,"sp":9.78},{"date":"2023-05-10T16:00:00.000Z","stockId":1330,"sp":10.38},{"date":"2023-05-09T16:00:00.000Z","stockId":1330,"sp":9.44},{"date":"2023-05-08T16:00:00.000Z","stockId":1330,"sp":9.64},{"date":"2023-05-07T16:00:00.000Z","stockId":1330,"sp":9.96},{"date":"2023-05-04T16:00:00.000Z","stockId":1330,"sp":10.2},{"date":"2023-05-03T16:00:00.000Z","stockId":1330,"sp":10.55},{"date":"2023-04-27T16:00:00.000Z","stockId":1330,"sp":10.96},{"stockId":1330,"date":"2023-04-26T16:00:00.000Z","sp":10.06},{"stockId":1330,"date":"2023-04-25T16:00:00.000Z","sp":10.36},{"stockId":1330,"date":"2023-04-24T16:00:00.000Z","sp":10.53},{"stockId":1330,"date":"2023-04-23T16:00:00.000Z","sp":10.85},{"stockId":1330,"date":"2023-04-20T16:00:00.000Z","sp":10.7},{"stockId":1330,"date":"2023-04-19T16:00:00.000Z","sp":11.55},{"stockId":1330,"date":"2023-04-18T16:00:00.000Z","sp":11.49},{"stockId":1330,"date":"2023-04-17T16:00:00.000Z","sp":11.16}],"dateFlag":"day"}