window.pageData = {"stock":{"_id":2001,"stockCode":"002001","exchange":"sz","market":"a","stockType":"company","followedNum":2881,"ipoDate":"2004-06-24T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2001,"memoNum":65,"establishDate":"1999-04-04T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"新和成","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"xhc","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"胡柏藩;胡柏剡","blockDealDate":"2026-06-22T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-19T16:00:00.000Z"],"lastExpectedDate":"2026-08-19T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:27.921Z"}],"latestLiftedDate":"2027-01-25T16:00:00.000Z","province":{"shortName":"浙江"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000340404,"stockCode":"340404","name":"食品综合","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":340404,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":21.35908938018504},"pb":{"mcw":1.9290064176938087},"ps_ttm":{"mcw":1.9103523030207206},"dyr":{"mcw":0.028583912306183453}},"staticDividendYieldRatio":0.02916514379839595},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020102,"stockCode":"C020102","exchange":"sz","stockType":"industry","source":"cni","tickerId":20102,"name":"化学制品"}],"sw":[{"_id":2010000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw","tickerId":340000,"source":"sw"},{"_id":2010000340400,"stockCode":"340400","name":"食品加工","stockType":"industry","exchange":"sw","tickerId":340400,"source":"sw"},{"_id":2010000340404,"stockCode":"340404","name":"食品综合","stockType":"industry","exchange":"sw","tickerId":340404,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw_2021","tickerId":220300,"source":"sw_2021"},{"_id":2020000220315,"stockCode":"220315","name":"食品及饲料添加剂","stockType":"industry","exchange":"sw_2021","tickerId":220315,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931484,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931484","tickerId":931484,"source":"csi","name":"CS医药创新","weighting":0.053382},{"_id":1000000000913,"stockCode":"000913","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":913,"name":"300医药","weighting":0.040388},{"_id":1000000931140,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931140","tickerId":931140,"source":"csi","name":"医药50","weighting":0.03968},{"_id":1000000000841,"stockCode":"000841","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":841,"name":"800医药","weighting":0.034081},{"_id":1000000931166,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931166","tickerId":931166,"source":"csi","name":"医药健康100","weighting":0.032811},{"_id":1000000000814,"stockCode":"000814","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":814,"name":"细分医药","weighting":0.031503},{"_id":1000000000933,"stockCode":"000933","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":933,"name":"中证医药","weighting":0.025922},{"_id":1000001730463,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30463","tickerId":1730463,"source":"csi","name":"沪港深500医药","weighting":0.02471},{"_id":1000001730095,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30095","tickerId":1730095,"source":"csi","name":"医药红利","weighting":0.0246},{"_id":1000000000991,"stockCode":"000991","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":991,"name":"全指医药","weighting":0.019093},{"_id":1000000399375,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399375","tickerId":399375,"source":"cni","name":"中盘价值","weighting":0.0171},{"_id":1000000399324,"stockCode":"399324","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399324,"name":"深证红利","weighting":0.0163},{"_id":1000000930838,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930838","tickerId":930838,"source":"csi","name":"CS高股息","weighting":0.01618},{"_id":1000000930791,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930791","tickerId":930791,"source":"csi","name":"CS医药TI","weighting":0.016057},{"_id":1000000932368,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932368","tickerId":932368,"source":"csi","name":"800现金流","weighting":0.01547},{"_id":1000000000958,"stockCode":"000958","areaCode":"cn","stockType":"index","exchange":"csi","source":"csi","tickerId":958,"name":"创业成长","weighting":0.01422},{"_id":1000000931696,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931696","tickerId":931696,"source":"csi","name":"科技50策略","weighting":0.01289},{"_id":1000000399812,"stockCode":"399812","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399812,"name":"养老产业","weighting":0.01186},{"_id":1000000931187,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931187","tickerId":931187,"source":"csi","name":"科技100","weighting":0.01145},{"_id":1000000931082,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931082","tickerId":931082,"source":"csi","name":"A500现金流","weighting":0.01121},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0109},{"_id":1000000399374,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399374","tickerId":399374,"source":"cni","name":"中盘成长","weighting":0.0107},{"_id":1000000000806,"stockCode":"000806","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":806,"name":"消费服务","weighting":0.01019},{"_id":1000000000978,"stockCode":"000978","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":978,"name":"医药100","weighting":0.00896},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0085},{"_id":1000000931526,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931526","tickerId":931526,"source":"csi","name":"企业核心竞争力50","weighting":0.0085},{"_id":1000000932431,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932431","tickerId":932431,"source":"csi","name":"300质量","weighting":0.00748},{"_id":1000000932366,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932366","tickerId":932366,"source":"csi","name":"300现金流","weighting":0.00736},{"_id":1000000931586,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931586","tickerId":931586,"source":"csi","name":"300价值稳健","weighting":0.0069},{"_id":1000000000963,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000963","tickerId":963,"source":"csi","name":"中证下游","weighting":0.00603},{"_id":1000000399701,"stockCode":"399701","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399701,"name":"深证F60","weighting":0.00595},{"_id":1000000931067,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931067","tickerId":931067,"source":"csi","name":"绩优策略","weighting":0.00591},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0059},{"_id":1000000399850,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"source":"cni","name":"深证50","weighting":0.0059},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0058},{"_id":1000000000919,"stockCode":"000919","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":919,"name":"300价值","weighting":0.00551},{"_id":1000000931524,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931524","tickerId":931524,"source":"csi","name":"SHS科技龙头","weighting":0.00479},{"_id":1000000399612,"stockCode":"399612","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399612,"name":"中创100","weighting":0.0046},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.00451},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0043},{"_id":1000000931718,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931718","tickerId":931718,"source":"csi","name":"高端造质量成长50","weighting":0.00425},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0042},{"_id":1000000000904,"stockCode":"000904","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":904,"name":"中证200","weighting":0.00413},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.00413},{"_id":1000000399330,"stockCode":"399330","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399330,"name":"深证100","weighting":0.004},{"_id":1000000399398,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399398","tickerId":399398,"source":"cni","name":"绩效指数","weighting":0.0039},{"_id":1000000000918,"stockCode":"000918","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":918,"name":"300成长","weighting":0.00309},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0028},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0026},{"_id":1000000000903,"stockCode":"000903","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":903,"name":"中证A100","weighting":0.00257},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.0025},{"_id":1000000931381,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931381","tickerId":931381,"source":"csi","name":"中证长三角","weighting":0.00235},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0023},{"_id":1000000000969,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000969","tickerId":969,"source":"csi","name":"300非周","weighting":0.00215},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.002},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.0017},{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":300,"name":"沪深300","weighting":0.00154},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00132},{"_id":1000000931395,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931395","tickerId":931395,"source":"csi","name":"沪港深300","weighting":0.0013},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.0011},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.0011},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0011},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00091},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00071},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00071}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"https://www.cnhu.com","companyName":"浙江新和成股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2001,"type":"tr_dri","cagr_p_r_fs":0.18906837755148498,"cagr_p_r_fys":0.16987611073762388,"cagr_p_r_y1":0.3596435628622958,"cagr_p_r_y3":0.2684464463870344,"cagr_p_r_y5":0.0738666668976633,"p_r_fs":44.46569843282292,"cagr_p_r_d30":-0.05061197485941116,"cagr_p_r_d60":-0.09880185842566569,"cagr_p_r_d90":-0.1946111169860416,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2004-06-24T16:00:00.000Z","cagr_p_r_y10":0.14871786890113925,"cagr_p_r_y20":0.21809182627281665,"cagr_p_r_d14":-0.02974983096686934,"cagr_p_r_d7":-0.043333333333333335},"shnc":{"stockId":2001,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":78970,"shnc_d90":0.008325033836410532,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":78970,"shnc_q1":0.008325033836410532,"shnc_q2":-0.042451285906561095,"shnc_q3":-0.021837414687921917,"shnc_y1":0.013306301566730397,"shnc_y2":-0.1980217124171059},"ple":{"stockId":2001,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2001,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":-0.0076,"mtaslb":1063928902,"mtaslb_mc_r":0.012211210777201244,"mtaslb_fbc":9754340,"mtaslb_fb":1062292424,"mtaslb_smc":-16200,"mtaslb_sb":1636478,"fb_mc_rc_d1":0.00011195513300613877,"fb_mc_rc_d5":-0.00007631696232472223,"fb_mc_rc_d20":0.0012572898784349645,"fb_mc_rc_d60":-0.0010063948174337798,"fb_mc_rc_d120":-0.0010328967475069892,"sb_mc_rc_d1":-0.0000033213521218088605,"sb_mc_rc_d5":-0.000014674117468997839,"sb_mc_rc_d20":-0.00003456038262782434,"sb_mc_rc_d60":-0.000018248678641588562,"sb_mc_rc_d120":6.543011644793158e-8,"npa_o_f_d1":9754340,"npa_o_f_d120":-123069815,"npa_o_f_d20":101455486,"npa_o_f_d5":-7782214,"npa_o_f_d60":-103169751,"fb_mc_rc_d240":-0.0006296401551795601,"npa_o_f_d240":-104272812},"mm_ha":{"stockId":2001,"type":"mm_ha","mm_sh":184907234,"mm_sha":5255063590,"mm_sh_cap_r":0.06088784048732223,"spc":-0.035,"mm_shc_v_r":-0.305353374367993,"mm_sh_nba_d1":-157991438.39250827,"mm_sh_nba_d5":-157991438.39250827,"mm_sh_nba_d20":-157991438.39250827,"mm_sh_nba_d60":-157991438.39250827,"mm_sh_nba_d120":269931978.65010995,"mm_sh_nba_d240":1270571169.779694,"mm_sh_cap_rc_d1":-0.002195507124813874,"mm_sh_cap_rc_d5":-0.002195507124813874,"mm_sh_cap_rc_d20":-0.002195507124813874,"mm_sh_cap_rc_d60":-0.002195507124813874,"mm_sh_cap_rc_d120":0.004443473993856202,"mm_sh_nbv_d1":-6667452,"mm_sh_nbv_d5":-6667452,"mm_sh_nbv_d20":-6667452,"mm_sh_nbv_d60":-6667452,"mm_sh_nbv_d120":13494217,"mm_sh_nbv_d240":58085948,"mm_sh_nbp_d1":-8438643.708331686,"mm_sh_nbp_d5":-5926731.50177799,"mm_sh_nbp_d20":-5926731.50177799,"mm_sh_nbp_d60":-5926731.50177799,"mm_sh_nbp_d120":37405899.60102696,"mm_sh_nbp_d240":161437656.63495818,"mm_sh_nbpr_d1":-0.053412031653050855,"mm_sh_nbpr_d5":-0.025119029660169434,"mm_sh_nbpr_d20":-0.025119029660169434,"mm_sh_nbpr_d60":-0.025119029660169434,"mm_sh_nbpr_d120":0.9736944667531271,"mm_sh_nbpr_d240":0.24924911731432994,"mm_sh_cap_rc_d240":0.019126963746505903,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.005537876416187524,"mm_shc_v_r_d20":-0.015267668718399649,"mm_shc_v_r_d240":0.011417202963529686,"mm_shc_v_r_d5":-0.061070674873598595,"mm_shc_v_r_d60":-0.005089222906133216,"mm_sh_cap_rc_q1":0.016946098826125466,"mm_sh_cap_rc_q2":0.0019670534078495283,"mm_sh_cap_rc_q3":-0.00010750909914571116,"mm_sh_cap_rc_q4":-0.0023030248994246674,"mm_sh_nba_q1":1470370120.1162987,"mm_sh_nba_q2":-126138650.03481674,"mm_sh_nba_q3":-283988684.462058,"mm_sh_nba_q4":-441980122.8545663,"mm_sh_nbv_q1":51462759,"mm_sh_nbv_q2":5973646,"mm_sh_nbv_q3":-326489,"mm_sh_nbv_q4":-6993941}},"priceMetrics":{"pe_ttm":13.142663158003176,"d_pe_ttm":13.295446713706257,"pb":2.6994852219755083,"pb_wo_gw":2.699784544213942,"dyr":0.03478114982592092,"mc":88207202216,"mc_om":88207202216,"sp":28.7,"spc":0.0003,"ta":938103450,"to_r":0.010756112674132774,"cmc":87157592934,"ecmc":42981966563.9,"ecmc_psh":544282,"shn":78970},"differentMarketStocks":[],"staticDividendYieldRatio":0.03478114982592092},"shareholdersEquityChangeData":[{"_id":"6883e17f69c10ebc8ab92267","stockId":2001,"source":"cn_info","shareholderName":"公司第四期员工持股计划","declarationDate":"2025-06-25T16:00:00.000Z","date":"2025-06-25T16:00:00.000Z","changeQuantity":-29528181,"sharesChangeRatio":0.00961,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":21.330169280170693,"lastUpdated":"2025-07-30T09:43:33.756Z","stock":{"_id":2001,"stockCode":"002001","exchange":"sz","market":"a","stockType":"company","followedNum":2881,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2001,"memoNum":65,"currency":"CNY","name":"新和成","isFollowed":false}},{"_id":"6878042ff6c9795897d91e1c","stockId":2001,"source":"cn_info","shareholderName":"石观群","declarationDate":"2025-06-17T16:00:00.000Z","date":"2025-06-16T16:00:00.000Z","changeQuantity":200000,"sharesChangeRatio":0.00007,"sharesHeldAfterChange":0.0035,"quantityHeldAfterChange":10677838,"candlestickAveragePrice":21.491876719609806,"lastUpdated":"2025-07-30T09:43:33.758Z","stock":{"_id":2001,"stockCode":"002001","exchange":"sz","market":"a","stockType":"company","followedNum":2881,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2001,"memoNum":65,"currency":"CNY","name":"新和成","isFollowed":false}},{"_id":"6865f98fb9bea94b6177df0e","stockId":2001,"source":"cn_info","shareholderName":"新和成控股集团有限公司","declarationDate":"2024-03-18T16:00:00.000Z","date":"2024-03-14T16:00:00.000Z","changeQuantity":2823080,"sharesChangeRatio":0.00091,"priceLimit":"16.769","sharesHeldAfterChange":0.498,"quantityHeldAfterChange":1539232431,"priceFloor":16.769,"priceCeiling":16.769,"averagePrice":16.769,"stock":{"_id":2001,"stockCode":"002001","exchange":"sz","market":"a","stockType":"company","followedNum":2881,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2001,"memoNum":65,"currency":"CNY","name":"新和成","isFollowed":false}},{"_id":"6865f98fb9bea94b6177df0d","stockId":2001,"source":"cn_info","shareholderName":"新和成控股集团有限公司","declarationDate":"2023-11-29T16:00:00.000Z","date":"2023-11-28T16:00:00.000Z","changeQuantity":15046826,"sharesChangeRatio":0.00487,"priceLimit":"16.636","priceFloor":16.636,"priceCeiling":16.636,"averagePrice":16.636,"stock":{"_id":2001,"stockCode":"002001","exchange":"sz","market":"a","stockType":"company","followedNum":2881,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2001,"memoNum":65,"currency":"CNY","name":"新和成","isFollowed":false}},{"_id":"6865f98fb9bea94b6177df0c","stockId":2001,"source":"cn_info","shareholderName":"公司第三期员工持股计划","declarationDate":"2023-11-10T16:00:00.000Z","date":"2023-11-10T16:00:00.000Z","changeQuantity":-8442935,"sharesChangeRatio":0.00273,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":16.38963613195526,"lastUpdated":"2025-07-30T09:43:33.761Z","stock":{"_id":2001,"stockCode":"002001","exchange":"sz","market":"a","stockType":"company","followedNum":2881,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2001,"memoNum":65,"currency":"CNY","name":"新和成","isFollowed":false}},{"_id":"6865f98fb9bea94b6177df0b","stockId":2001,"source":"cn_info","shareholderName":"公司第四期员工持股计划","declarationDate":"2023-09-25T16:00:00.000Z","date":"2023-09-24T16:00:00.000Z","changeQuantity":18475805,"sharesChangeRatio":0.00598,"priceLimit":"16.2368","sharesHeldAfterChange":0.00955,"quantityHeldAfterChange":29528181,"priceFloor":16.2368,"priceCeiling":16.2368,"averagePrice":16.2368,"stock":{"_id":2001,"stockCode":"002001","exchange":"sz","market":"a","stockType":"company","followedNum":2881,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2001,"memoNum":65,"currency":"CNY","name":"新和成","isFollowed":false}},{"_id":"6865f98fb9bea94b6177df0a","stockId":2001,"source":"cn_info","shareholderName":"公司第四期员工持股计划","declarationDate":"2023-08-25T16:00:00.000Z","date":"2023-08-24T16:00:00.000Z","changeQuantity":2224300,"sharesChangeRatio":0.00072,"priceLimit":"16.11","priceFloor":16.11,"priceCeiling":16.11,"averagePrice":16.11,"stock":{"_id":2001,"stockCode":"002001","exchange":"sz","market":"a","stockType":"company","followedNum":2881,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2001,"memoNum":65,"currency":"CNY","name":"新和成","isFollowed":false}},{"_id":"6865f98fb9bea94b6177df09","stockId":2001,"source":"cn_info","shareholderName":"公司第四期员工持股计划","declarationDate":"2023-07-25T16:00:00.000Z","date":"2023-07-24T16:00:00.000Z","changeQuantity":8828076,"sharesChangeRatio":0.00286,"priceLimit":"16.00","priceFloor":16,"priceCeiling":16,"averagePrice":16,"stock":{"_id":2001,"stockCode":"002001","exchange":"sz","market":"a","stockType":"company","followedNum":2881,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2001,"memoNum":65,"currency":"CNY","name":"新和成","isFollowed":false}}],"priceMetricsList":[{"stockId":2001,"date":"2026-07-09T16:00:00.000Z","sp":28.7},{"date":"2026-07-08T16:00:00.000Z","stockId":2001,"sp":28.69},{"stockId":2001,"date":"2026-07-07T16:00:00.000Z","sp":28.91},{"stockId":2001,"date":"2026-07-06T16:00:00.000Z","sp":29.56},{"date":"2026-07-05T16:00:00.000Z","stockId":2001,"sp":31.08},{"date":"2026-07-02T16:00:00.000Z","stockId":2001,"sp":30},{"date":"2026-07-01T16:00:00.000Z","stockId":2001,"sp":30.22},{"stockId":2001,"date":"2026-06-30T16:00:00.000Z","sp":29.98},{"date":"2026-06-29T16:00:00.000Z","stockId":2001,"sp":28.42},{"stockId":2001,"date":"2026-06-28T16:00:00.000Z","sp":29.45},{"stockId":2001,"date":"2026-06-25T16:00:00.000Z","sp":29.58},{"stockId":2001,"date":"2026-06-24T16:00:00.000Z","sp":30},{"date":"2026-06-23T16:00:00.000Z","stockId":2001,"sp":30.74},{"stockId":2001,"date":"2026-06-22T16:00:00.000Z","sp":29.75},{"stockId":2001,"date":"2026-06-21T16:00:00.000Z","sp":29.45},{"stockId":2001,"date":"2026-06-17T16:00:00.000Z","sp":28},{"date":"2026-06-16T16:00:00.000Z","stockId":2001,"sp":28.5},{"stockId":2001,"date":"2026-06-15T16:00:00.000Z","sp":27.65},{"stockId":2001,"date":"2026-06-14T16:00:00.000Z","sp":30.24},{"stockId":2001,"date":"2026-06-11T16:00:00.000Z","sp":30.09},{"date":"2026-06-10T16:00:00.000Z","stockId":2001,"sp":29.41},{"stockId":2001,"date":"2026-06-09T16:00:00.000Z","sp":30.23},{"stockId":2001,"date":"2026-06-08T16:00:00.000Z","sp":30.76},{"date":"2026-06-07T16:00:00.000Z","stockId":2001,"sp":30.85},{"date":"2026-06-04T16:00:00.000Z","stockId":2001,"sp":31.74},{"date":"2026-06-03T16:00:00.000Z","stockId":2001,"sp":30.68},{"stockId":2001,"date":"2026-06-02T16:00:00.000Z","sp":30.07},{"stockId":2001,"date":"2026-06-01T16:00:00.000Z","sp":30.25},{"date":"2026-05-31T16:00:00.000Z","stockId":2001,"sp":29.85},{"stockId":2001,"date":"2026-05-28T16:00:00.000Z","sp":29.37},{"stockId":2001,"date":"2026-05-27T16:00:00.000Z","sp":30.05},{"date":"2026-05-26T16:00:00.000Z","stockId":2001,"sp":30.66},{"stockId":2001,"date":"2026-05-25T16:00:00.000Z","sp":31.59},{"date":"2026-05-24T16:00:00.000Z","stockId":2001,"sp":30.61},{"stockId":2001,"date":"2026-05-21T16:00:00.000Z","sp":31.59},{"date":"2026-05-20T16:00:00.000Z","stockId":2001,"sp":30.64},{"stockId":2001,"date":"2026-05-19T16:00:00.000Z","sp":31.21},{"stockId":2001,"date":"2026-05-18T16:00:00.000Z","sp":31.63},{"stockId":2001,"date":"2026-05-17T16:00:00.000Z","sp":31.74},{"date":"2026-05-14T16:00:00.000Z","stockId":2001,"sp":32.92},{"date":"2026-05-13T16:00:00.000Z","stockId":2001,"sp":32.95},{"date":"2026-05-12T16:00:00.000Z","stockId":2001,"sp":32.92},{"stockId":2001,"date":"2026-05-11T16:00:00.000Z","sp":33.5},{"stockId":2001,"date":"2026-05-10T16:00:00.000Z","sp":32.7},{"stockId":2001,"date":"2026-05-07T16:00:00.000Z","sp":32.29},{"date":"2026-05-06T16:00:00.000Z","stockId":2001,"sp":32.25},{"stockId":2001,"date":"2026-05-05T16:00:00.000Z","sp":33.98},{"stockId":2001,"date":"2026-04-29T16:00:00.000Z","sp":34.8},{"stockId":2001,"date":"2026-04-28T16:00:00.000Z","sp":34.96},{"stockId":2001,"date":"2026-04-27T16:00:00.000Z","sp":35.39},{"stockId":2001,"date":"2026-04-26T16:00:00.000Z","sp":34.53},{"stockId":2001,"date":"2026-04-23T16:00:00.000Z","sp":34.8},{"stockId":2001,"date":"2026-04-22T16:00:00.000Z","sp":34.74},{"stockId":2001,"date":"2026-04-21T16:00:00.000Z","sp":34.2},{"date":"2026-04-20T16:00:00.000Z","stockId":2001,"sp":35.08},{"stockId":2001,"date":"2026-04-19T16:00:00.000Z","sp":34.3},{"stockId":2001,"date":"2026-04-16T16:00:00.000Z","sp":36.19},{"stockId":2001,"date":"2026-04-15T16:00:00.000Z","sp":37.62},{"date":"2026-04-14T16:00:00.000Z","stockId":2001,"sp":36.59},{"date":"2026-04-13T16:00:00.000Z","stockId":2001,"sp":38.17},{"stockId":2001,"date":"2026-04-12T16:00:00.000Z","sp":38.27},{"date":"2026-04-09T16:00:00.000Z","stockId":2001,"sp":36.59},{"date":"2026-04-08T16:00:00.000Z","stockId":2001,"sp":36.9},{"date":"2026-04-07T16:00:00.000Z","stockId":2001,"sp":36.3},{"date":"2026-04-06T16:00:00.000Z","stockId":2001,"sp":38.08},{"date":"2026-04-02T16:00:00.000Z","stockId":2001,"sp":35.94},{"date":"2026-04-01T16:00:00.000Z","stockId":2001,"sp":34.59},{"date":"2026-03-31T16:00:00.000Z","stockId":2001,"sp":34.34},{"date":"2026-03-30T16:00:00.000Z","stockId":2001,"sp":34.55},{"date":"2026-03-29T16:00:00.000Z","stockId":2001,"sp":36},{"date":"2026-03-26T16:00:00.000Z","stockId":2001,"sp":34.45},{"date":"2026-03-25T16:00:00.000Z","stockId":2001,"sp":33.97},{"stockId":2001,"date":"2026-03-24T16:00:00.000Z","sp":34.23},{"date":"2026-03-23T16:00:00.000Z","stockId":2001,"sp":34.57},{"date":"2026-03-22T16:00:00.000Z","stockId":2001,"sp":34.62},{"date":"2026-03-19T16:00:00.000Z","stockId":2001,"sp":34.25},{"stockId":2001,"date":"2026-03-18T16:00:00.000Z","sp":34.3},{"stockId":2001,"date":"2026-03-17T16:00:00.000Z","sp":35.06},{"stockId":2001,"date":"2026-03-16T16:00:00.000Z","sp":35.28},{"date":"2026-03-15T16:00:00.000Z","stockId":2001,"sp":37.3},{"date":"2026-03-12T16:00:00.000Z","stockId":2001,"sp":38.67},{"date":"2026-03-11T16:00:00.000Z","stockId":2001,"sp":39.3},{"date":"2026-03-10T16:00:00.000Z","stockId":2001,"sp":38.67},{"date":"2026-03-09T16:00:00.000Z","stockId":2001,"sp":36.3},{"stockId":2001,"date":"2026-03-08T16:00:00.000Z","sp":36.2},{"stockId":2001,"date":"2026-03-05T16:00:00.000Z","sp":36.3},{"date":"2026-03-04T16:00:00.000Z","stockId":2001,"sp":33.59},{"date":"2026-03-03T16:00:00.000Z","stockId":2001,"sp":33.3},{"stockId":2001,"date":"2026-03-02T16:00:00.000Z","sp":33.89},{"date":"2026-03-01T16:00:00.000Z","stockId":2001,"sp":32.5},{"stockId":2001,"date":"2026-02-26T16:00:00.000Z","sp":31.5},{"stockId":2001,"date":"2026-02-25T16:00:00.000Z","sp":31.06},{"date":"2026-02-24T16:00:00.000Z","stockId":2001,"sp":30.05},{"date":"2026-02-23T16:00:00.000Z","stockId":2001,"sp":29.59},{"stockId":2001,"date":"2026-02-12T16:00:00.000Z","sp":29.43},{"stockId":2001,"date":"2026-02-11T16:00:00.000Z","sp":30.25},{"stockId":2001,"date":"2026-02-10T16:00:00.000Z","sp":30.45},{"stockId":2001,"date":"2026-02-09T16:00:00.000Z","sp":29.95},{"date":"2026-02-08T16:00:00.000Z","stockId":2001,"sp":29.83},{"stockId":2001,"date":"2026-02-05T16:00:00.000Z","sp":29.75},{"date":"2026-02-04T16:00:00.000Z","stockId":2001,"sp":27.99},{"date":"2026-02-03T16:00:00.000Z","stockId":2001,"sp":27.7},{"date":"2026-02-02T16:00:00.000Z","stockId":2001,"sp":27.4},{"stockId":2001,"date":"2026-02-01T16:00:00.000Z","sp":26.24},{"date":"2026-01-29T16:00:00.000Z","stockId":2001,"sp":27.86},{"stockId":2001,"date":"2026-01-28T16:00:00.000Z","sp":28.14},{"date":"2026-01-27T16:00:00.000Z","stockId":2001,"sp":28.05},{"stockId":2001,"date":"2026-01-26T16:00:00.000Z","sp":27.6},{"stockId":2001,"date":"2026-01-25T16:00:00.000Z","sp":28},{"stockId":2001,"date":"2026-01-22T16:00:00.000Z","sp":27.95},{"date":"2026-01-21T16:00:00.000Z","stockId":2001,"sp":27.82},{"date":"2026-01-20T16:00:00.000Z","stockId":2001,"sp":27.49},{"date":"2026-01-19T16:00:00.000Z","stockId":2001,"sp":27.52},{"stockId":2001,"date":"2026-01-18T16:00:00.000Z","sp":26.61},{"date":"2026-01-15T16:00:00.000Z","stockId":2001,"sp":25.29},{"date":"2026-01-14T16:00:00.000Z","stockId":2001,"sp":25.68},{"stockId":2001,"date":"2026-01-13T16:00:00.000Z","sp":25.3},{"date":"2026-01-12T16:00:00.000Z","stockId":2001,"sp":25.3},{"stockId":2001,"date":"2026-01-11T16:00:00.000Z","sp":25.36},{"stockId":2001,"date":"2026-01-08T16:00:00.000Z","sp":25.55},{"date":"2026-01-07T16:00:00.000Z","stockId":2001,"sp":25.94},{"date":"2026-01-06T16:00:00.000Z","stockId":2001,"sp":25.86},{"date":"2026-01-05T16:00:00.000Z","stockId":2001,"sp":25.55},{"date":"2026-01-04T16:00:00.000Z","stockId":2001,"sp":25.12},{"date":"2025-12-30T16:00:00.000Z","stockId":2001,"sp":25.19},{"date":"2025-12-29T16:00:00.000Z","stockId":2001,"sp":25.14},{"date":"2025-12-28T16:00:00.000Z","stockId":2001,"sp":24.71},{"date":"2025-12-25T16:00:00.000Z","stockId":2001,"sp":24.81},{"date":"2025-12-24T16:00:00.000Z","stockId":2001,"sp":24.81},{"date":"2025-12-23T16:00:00.000Z","stockId":2001,"sp":24.68},{"date":"2025-12-22T16:00:00.000Z","stockId":2001,"sp":24.65},{"date":"2025-12-21T16:00:00.000Z","stockId":2001,"sp":24.69},{"date":"2025-12-18T16:00:00.000Z","stockId":2001,"sp":24.41},{"date":"2025-12-17T16:00:00.000Z","stockId":2001,"sp":24.19},{"date":"2025-12-16T16:00:00.000Z","stockId":2001,"sp":24.25},{"date":"2025-12-15T16:00:00.000Z","stockId":2001,"sp":23.95},{"date":"2025-12-14T16:00:00.000Z","stockId":2001,"sp":24.38},{"date":"2025-12-11T16:00:00.000Z","stockId":2001,"sp":24.23},{"date":"2025-12-10T16:00:00.000Z","stockId":2001,"sp":24.15},{"date":"2025-12-09T16:00:00.000Z","stockId":2001,"sp":24.19},{"date":"2025-12-08T16:00:00.000Z","stockId":2001,"sp":24.17},{"date":"2025-12-07T16:00:00.000Z","stockId":2001,"sp":24.6},{"date":"2025-12-04T16:00:00.000Z","stockId":2001,"sp":24.75},{"date":"2025-12-03T16:00:00.000Z","stockId":2001,"sp":24.23},{"date":"2025-12-02T16:00:00.000Z","stockId":2001,"sp":24.44},{"date":"2025-12-01T16:00:00.000Z","stockId":2001,"sp":24.39},{"date":"2025-11-30T16:00:00.000Z","stockId":2001,"sp":24.69},{"date":"2025-11-27T16:00:00.000Z","stockId":2001,"sp":24.38},{"date":"2025-11-26T16:00:00.000Z","stockId":2001,"sp":24.2},{"date":"2025-11-25T16:00:00.000Z","stockId":2001,"sp":23.94},{"date":"2025-11-24T16:00:00.000Z","stockId":2001,"sp":24.05},{"date":"2025-11-23T16:00:00.000Z","stockId":2001,"sp":23.85},{"date":"2025-11-20T16:00:00.000Z","stockId":2001,"sp":24.19},{"date":"2025-11-19T16:00:00.000Z","stockId":2001,"sp":24.82},{"date":"2025-11-18T16:00:00.000Z","stockId":2001,"sp":24.91},{"date":"2025-11-17T16:00:00.000Z","stockId":2001,"sp":24.8},{"date":"2025-11-16T16:00:00.000Z","stockId":2001,"sp":25.09},{"date":"2025-11-13T16:00:00.000Z","stockId":2001,"sp":25.46},{"date":"2025-11-12T16:00:00.000Z","stockId":2001,"sp":26.05},{"date":"2025-11-11T16:00:00.000Z","stockId":2001,"sp":25.35},{"date":"2025-11-10T16:00:00.000Z","stockId":2001,"sp":25.51},{"date":"2025-11-09T16:00:00.000Z","stockId":2001,"sp":25.88},{"date":"2025-11-06T16:00:00.000Z","stockId":2001,"sp":25.67},{"date":"2025-11-05T16:00:00.000Z","stockId":2001,"sp":24.47},{"date":"2025-11-04T16:00:00.000Z","stockId":2001,"sp":24},{"date":"2025-11-03T16:00:00.000Z","stockId":2001,"sp":24.24},{"date":"2025-11-02T16:00:00.000Z","stockId":2001,"sp":24.44},{"date":"2025-10-30T16:00:00.000Z","stockId":2001,"sp":24.3},{"date":"2025-10-29T16:00:00.000Z","stockId":2001,"sp":24.29},{"date":"2025-10-28T16:00:00.000Z","stockId":2001,"sp":24.3},{"date":"2025-10-27T16:00:00.000Z","stockId":2001,"sp":23.36},{"date":"2025-10-26T16:00:00.000Z","stockId":2001,"sp":23.51},{"date":"2025-10-23T16:00:00.000Z","stockId":2001,"sp":23.23},{"date":"2025-10-22T16:00:00.000Z","stockId":2001,"sp":23.18},{"date":"2025-10-21T16:00:00.000Z","stockId":2001,"sp":23.02},{"date":"2025-10-20T16:00:00.000Z","stockId":2001,"sp":23.27},{"date":"2025-10-19T16:00:00.000Z","stockId":2001,"sp":23.34},{"date":"2025-10-16T16:00:00.000Z","stockId":2001,"sp":23.36},{"date":"2025-10-15T16:00:00.000Z","stockId":2001,"sp":23.87},{"date":"2025-10-14T16:00:00.000Z","stockId":2001,"sp":24.03},{"date":"2025-10-13T16:00:00.000Z","stockId":2001,"sp":23.78},{"date":"2025-10-12T16:00:00.000Z","stockId":2001,"sp":24.33},{"date":"2025-10-09T16:00:00.000Z","stockId":2001,"sp":24.8},{"date":"2025-10-08T16:00:00.000Z","stockId":2001,"sp":25.06},{"date":"2025-09-29T16:00:00.000Z","stockId":2001,"sp":23.83},{"date":"2025-09-28T16:00:00.000Z","stockId":2001,"sp":23.75},{"date":"2025-09-25T16:00:00.000Z","stockId":2001,"sp":23.67},{"date":"2025-09-24T16:00:00.000Z","stockId":2001,"sp":23.7},{"date":"2025-09-23T16:00:00.000Z","stockId":2001,"sp":23.62},{"date":"2025-09-22T16:00:00.000Z","stockId":2001,"sp":23.39},{"date":"2025-09-21T16:00:00.000Z","stockId":2001,"sp":23.73},{"date":"2025-09-18T16:00:00.000Z","stockId":2001,"sp":24.27},{"date":"2025-09-17T16:00:00.000Z","stockId":2001,"sp":24},{"date":"2025-09-16T16:00:00.000Z","stockId":2001,"sp":24.32},{"date":"2025-09-15T16:00:00.000Z","stockId":2001,"sp":24.31},{"date":"2025-09-14T16:00:00.000Z","stockId":2001,"sp":24.65},{"date":"2025-09-11T16:00:00.000Z","stockId":2001,"sp":25.19},{"date":"2025-09-10T16:00:00.000Z","stockId":2001,"sp":24.56},{"date":"2025-09-09T16:00:00.000Z","stockId":2001,"sp":24.26},{"date":"2025-09-08T16:00:00.000Z","stockId":2001,"sp":24.66},{"date":"2025-09-07T16:00:00.000Z","stockId":2001,"sp":24.69},{"date":"2025-09-04T16:00:00.000Z","stockId":2001,"sp":24.06},{"date":"2025-09-03T16:00:00.000Z","stockId":2001,"sp":23.55},{"date":"2025-09-02T16:00:00.000Z","stockId":2001,"sp":24.19},{"date":"2025-09-01T16:00:00.000Z","stockId":2001,"sp":24.48},{"date":"2025-08-31T16:00:00.000Z","stockId":2001,"sp":24.83},{"date":"2025-08-28T16:00:00.000Z","stockId":2001,"sp":24.9},{"date":"2025-08-27T16:00:00.000Z","stockId":2001,"sp":24.46},{"date":"2025-08-26T16:00:00.000Z","stockId":2001,"sp":24.52},{"date":"2025-08-25T16:00:00.000Z","stockId":2001,"sp":25},{"date":"2025-08-24T16:00:00.000Z","stockId":2001,"sp":24.45},{"date":"2025-08-21T16:00:00.000Z","stockId":2001,"sp":24.1},{"date":"2025-08-20T16:00:00.000Z","stockId":2001,"sp":24.13},{"date":"2025-08-19T16:00:00.000Z","stockId":2001,"sp":23.59},{"date":"2025-08-18T16:00:00.000Z","stockId":2001,"sp":23.15},{"date":"2025-08-17T16:00:00.000Z","stockId":2001,"sp":22.98},{"date":"2025-08-14T16:00:00.000Z","stockId":2001,"sp":22.83},{"date":"2025-08-13T16:00:00.000Z","stockId":2001,"sp":22.51},{"date":"2025-08-12T16:00:00.000Z","stockId":2001,"sp":22.67},{"date":"2025-08-11T16:00:00.000Z","stockId":2001,"sp":22.54},{"date":"2025-08-10T16:00:00.000Z","stockId":2001,"sp":22.6},{"date":"2025-08-07T16:00:00.000Z","stockId":2001,"sp":22.67},{"date":"2025-08-06T16:00:00.000Z","stockId":2001,"sp":22.39},{"date":"2025-08-05T16:00:00.000Z","stockId":2001,"sp":22.26},{"date":"2025-08-04T16:00:00.000Z","stockId":2001,"sp":22.23},{"date":"2025-08-03T16:00:00.000Z","stockId":2001,"sp":22.13},{"date":"2025-07-31T16:00:00.000Z","stockId":2001,"sp":22.25},{"date":"2025-07-30T16:00:00.000Z","stockId":2001,"sp":22.4},{"date":"2025-07-29T16:00:00.000Z","stockId":2001,"sp":22.8},{"date":"2025-07-28T16:00:00.000Z","stockId":2001,"sp":22.17},{"date":"2025-07-27T16:00:00.000Z","stockId":2001,"sp":22.33},{"date":"2025-07-24T16:00:00.000Z","stockId":2001,"sp":22.48},{"date":"2025-07-23T16:00:00.000Z","stockId":2001,"sp":22.34},{"date":"2025-07-22T16:00:00.000Z","stockId":2001,"sp":22.21},{"date":"2025-07-21T16:00:00.000Z","stockId":2001,"sp":22.4},{"date":"2025-07-20T16:00:00.000Z","stockId":2001,"sp":22.26},{"date":"2025-07-17T16:00:00.000Z","stockId":2001,"sp":21.81},{"date":"2025-07-16T16:00:00.000Z","stockId":2001,"sp":21.76},{"date":"2025-07-15T16:00:00.000Z","stockId":2001,"sp":21.54},{"date":"2025-07-14T16:00:00.000Z","stockId":2001,"sp":21.5},{"date":"2025-07-13T16:00:00.000Z","stockId":2001,"sp":21.77},{"date":"2025-07-10T16:00:00.000Z","stockId":2001,"sp":21.82},{"date":"2025-07-09T16:00:00.000Z","stockId":2001,"sp":21.86},{"date":"2025-07-08T16:00:00.000Z","stockId":2001,"sp":21.62},{"date":"2025-07-07T16:00:00.000Z","stockId":2001,"sp":21.91},{"date":"2025-07-06T16:00:00.000Z","stockId":2001,"sp":21.93},{"date":"2025-07-03T16:00:00.000Z","stockId":2001,"sp":21.8},{"date":"2025-07-02T16:00:00.000Z","stockId":2001,"sp":22.1},{"date":"2025-07-01T16:00:00.000Z","stockId":2001,"sp":21.39},{"date":"2025-06-30T16:00:00.000Z","stockId":2001,"sp":21.31},{"date":"2025-06-29T16:00:00.000Z","stockId":2001,"sp":21.27},{"date":"2025-06-26T16:00:00.000Z","stockId":2001,"sp":21.27},{"date":"2025-06-25T16:00:00.000Z","stockId":2001,"sp":21.23},{"date":"2025-06-24T16:00:00.000Z","stockId":2001,"sp":21.62},{"date":"2025-06-23T16:00:00.000Z","stockId":2001,"sp":21.5},{"date":"2025-06-22T16:00:00.000Z","stockId":2001,"sp":21.59},{"date":"2025-06-19T16:00:00.000Z","stockId":2001,"sp":21.7},{"date":"2025-06-18T16:00:00.000Z","stockId":2001,"sp":21.61},{"date":"2025-06-17T16:00:00.000Z","stockId":2001,"sp":21.54},{"date":"2025-06-16T16:00:00.000Z","stockId":2001,"sp":21.58},{"date":"2025-06-15T16:00:00.000Z","stockId":2001,"sp":21.64},{"date":"2025-06-12T16:00:00.000Z","stockId":2001,"sp":21.97},{"date":"2025-06-11T16:00:00.000Z","stockId":2001,"sp":21.87},{"date":"2025-06-10T16:00:00.000Z","stockId":2001,"sp":21.86},{"date":"2025-06-09T16:00:00.000Z","stockId":2001,"sp":21.71},{"date":"2025-06-08T16:00:00.000Z","stockId":2001,"sp":21.86},{"date":"2025-06-05T16:00:00.000Z","stockId":2001,"sp":21.82},{"date":"2025-06-04T16:00:00.000Z","stockId":2001,"sp":21.75},{"date":"2025-06-03T16:00:00.000Z","stockId":2001,"sp":21.85},{"date":"2025-06-02T16:00:00.000Z","stockId":2001,"sp":21.93},{"date":"2025-05-29T16:00:00.000Z","stockId":2001,"sp":21.93},{"date":"2025-05-28T16:00:00.000Z","stockId":2001,"sp":21.8},{"date":"2025-05-27T16:00:00.000Z","stockId":2001,"sp":21.88},{"date":"2025-05-26T16:00:00.000Z","stockId":2001,"sp":21.98},{"date":"2025-05-25T16:00:00.000Z","stockId":2001,"sp":22.29},{"date":"2025-05-22T16:00:00.000Z","stockId":2001,"sp":22.59},{"date":"2025-05-21T16:00:00.000Z","stockId":2001,"sp":22.52},{"date":"2025-05-20T16:00:00.000Z","stockId":2001,"sp":22.5},{"date":"2025-05-19T16:00:00.000Z","stockId":2001,"sp":22.71},{"date":"2025-05-18T16:00:00.000Z","stockId":2001,"sp":22.81},{"date":"2025-05-15T16:00:00.000Z","stockId":2001,"sp":22.9},{"date":"2025-05-14T16:00:00.000Z","stockId":2001,"sp":22.76},{"date":"2025-05-13T16:00:00.000Z","stockId":2001,"sp":22.68},{"date":"2025-05-12T16:00:00.000Z","stockId":2001,"sp":22.45},{"date":"2025-05-11T16:00:00.000Z","stockId":2001,"sp":22.04},{"date":"2025-05-08T16:00:00.000Z","stockId":2001,"sp":22.09},{"date":"2025-05-07T16:00:00.000Z","stockId":2001,"sp":22.23},{"date":"2025-05-06T16:00:00.000Z","stockId":2001,"sp":22.1},{"date":"2025-05-05T16:00:00.000Z","stockId":2001,"sp":21.98},{"date":"2025-04-29T16:00:00.000Z","stockId":2001,"sp":22.11},{"date":"2025-04-28T16:00:00.000Z","stockId":2001,"sp":22.11},{"date":"2025-04-27T16:00:00.000Z","stockId":2001,"sp":22.31},{"date":"2025-04-24T16:00:00.000Z","stockId":2001,"sp":22.25},{"date":"2025-04-23T16:00:00.000Z","stockId":2001,"sp":22.33},{"date":"2025-04-22T16:00:00.000Z","stockId":2001,"sp":22.09},{"date":"2025-04-21T16:00:00.000Z","stockId":2001,"sp":22.05},{"date":"2025-04-20T16:00:00.000Z","stockId":2001,"sp":21.76},{"date":"2025-04-17T16:00:00.000Z","stockId":2001,"sp":21.54},{"date":"2025-04-16T16:00:00.000Z","stockId":2001,"sp":21.5},{"date":"2025-04-15T16:00:00.000Z","stockId":2001,"sp":21.8},{"date":"2025-04-14T16:00:00.000Z","stockId":2001,"sp":22.18},{"date":"2025-04-13T16:00:00.000Z","stockId":2001,"sp":21.06},{"date":"2025-04-10T16:00:00.000Z","stockId":2001,"sp":20.71},{"date":"2025-04-09T16:00:00.000Z","stockId":2001,"sp":20.53},{"date":"2025-04-08T16:00:00.000Z","stockId":2001,"sp":19.97},{"date":"2025-04-07T16:00:00.000Z","stockId":2001,"sp":20.1},{"date":"2025-04-06T16:00:00.000Z","stockId":2001,"sp":19.55},{"date":"2025-04-02T16:00:00.000Z","stockId":2001,"sp":21.69},{"date":"2025-04-01T16:00:00.000Z","stockId":2001,"sp":22.03},{"date":"2025-03-31T16:00:00.000Z","stockId":2001,"sp":22.45},{"date":"2025-03-30T16:00:00.000Z","stockId":2001,"sp":22.38},{"date":"2025-03-27T16:00:00.000Z","stockId":2001,"sp":22.6},{"date":"2025-03-26T16:00:00.000Z","stockId":2001,"sp":22.6},{"date":"2025-03-25T16:00:00.000Z","stockId":2001,"sp":21.89},{"date":"2025-03-24T16:00:00.000Z","stockId":2001,"sp":21.8},{"date":"2025-03-23T16:00:00.000Z","stockId":2001,"sp":21.46},{"date":"2025-03-20T16:00:00.000Z","stockId":2001,"sp":21.55},{"date":"2025-03-19T16:00:00.000Z","stockId":2001,"sp":21.61},{"date":"2025-03-18T16:00:00.000Z","stockId":2001,"sp":21.83},{"date":"2025-03-17T16:00:00.000Z","stockId":2001,"sp":21.97},{"date":"2025-03-16T16:00:00.000Z","stockId":2001,"sp":21.62},{"date":"2025-03-13T16:00:00.000Z","stockId":2001,"sp":21.56},{"date":"2025-03-12T16:00:00.000Z","stockId":2001,"sp":21.35},{"date":"2025-03-11T16:00:00.000Z","stockId":2001,"sp":21.92},{"date":"2025-03-10T16:00:00.000Z","stockId":2001,"sp":22.19},{"date":"2025-03-09T16:00:00.000Z","stockId":2001,"sp":21.77},{"date":"2025-03-06T16:00:00.000Z","stockId":2001,"sp":22},{"date":"2025-03-05T16:00:00.000Z","stockId":2001,"sp":21.72},{"date":"2025-03-04T16:00:00.000Z","stockId":2001,"sp":21.71},{"date":"2025-03-03T16:00:00.000Z","stockId":2001,"sp":21.61},{"date":"2025-03-02T16:00:00.000Z","stockId":2001,"sp":21.44},{"date":"2025-02-27T16:00:00.000Z","stockId":2001,"sp":21.17},{"date":"2025-02-26T16:00:00.000Z","stockId":2001,"sp":21.37},{"date":"2025-02-25T16:00:00.000Z","stockId":2001,"sp":21.45},{"date":"2025-02-24T16:00:00.000Z","stockId":2001,"sp":21.42},{"date":"2025-02-23T16:00:00.000Z","stockId":2001,"sp":21.66},{"date":"2025-02-20T16:00:00.000Z","stockId":2001,"sp":21.7},{"date":"2025-02-19T16:00:00.000Z","stockId":2001,"sp":21.74},{"date":"2025-02-18T16:00:00.000Z","stockId":2001,"sp":21.57},{"date":"2025-02-17T16:00:00.000Z","stockId":2001,"sp":21.57},{"date":"2025-02-16T16:00:00.000Z","stockId":2001,"sp":21.99},{"date":"2025-02-13T16:00:00.000Z","stockId":2001,"sp":21.97},{"date":"2025-02-12T16:00:00.000Z","stockId":2001,"sp":22.18},{"date":"2025-02-11T16:00:00.000Z","stockId":2001,"sp":22.28},{"date":"2025-02-10T16:00:00.000Z","stockId":2001,"sp":22.35},{"date":"2025-02-09T16:00:00.000Z","stockId":2001,"sp":22.18},{"date":"2025-02-06T16:00:00.000Z","stockId":2001,"sp":22.37},{"date":"2025-02-05T16:00:00.000Z","stockId":2001,"sp":22.32},{"date":"2025-02-04T16:00:00.000Z","stockId":2001,"sp":22.27},{"date":"2025-01-26T16:00:00.000Z","stockId":2001,"sp":22.51},{"date":"2025-01-23T16:00:00.000Z","stockId":2001,"sp":22.49},{"date":"2025-01-22T16:00:00.000Z","stockId":2001,"sp":22.4},{"date":"2025-01-21T16:00:00.000Z","stockId":2001,"sp":22.48},{"date":"2025-01-20T16:00:00.000Z","stockId":2001,"sp":22.06},{"date":"2025-01-19T16:00:00.000Z","stockId":2001,"sp":22.12},{"date":"2025-01-16T16:00:00.000Z","stockId":2001,"sp":21.9},{"date":"2025-01-15T16:00:00.000Z","stockId":2001,"sp":21.59},{"date":"2025-01-14T16:00:00.000Z","stockId":2001,"sp":22.06},{"date":"2025-01-13T16:00:00.000Z","stockId":2001,"sp":21.75},{"date":"2025-01-12T16:00:00.000Z","stockId":2001,"sp":21.75},{"date":"2025-01-09T16:00:00.000Z","stockId":2001,"sp":21.77},{"date":"2025-01-08T16:00:00.000Z","stockId":2001,"sp":21.99},{"date":"2025-01-07T16:00:00.000Z","stockId":2001,"sp":22.16},{"date":"2025-01-06T16:00:00.000Z","stockId":2001,"sp":21.79},{"date":"2025-01-05T16:00:00.000Z","stockId":2001,"sp":21.49},{"date":"2025-01-02T16:00:00.000Z","stockId":2001,"sp":21.66},{"date":"2025-01-01T16:00:00.000Z","stockId":2001,"sp":21.58},{"date":"2024-12-30T16:00:00.000Z","stockId":2001,"sp":21.97},{"date":"2024-12-29T16:00:00.000Z","stockId":2001,"sp":22.28},{"date":"2024-12-26T16:00:00.000Z","stockId":2001,"sp":22.11},{"date":"2024-12-25T16:00:00.000Z","stockId":2001,"sp":22.02},{"date":"2024-12-24T16:00:00.000Z","stockId":2001,"sp":22.18},{"date":"2024-12-23T16:00:00.000Z","stockId":2001,"sp":22.24},{"date":"2024-12-22T16:00:00.000Z","stockId":2001,"sp":21.97},{"date":"2024-12-19T16:00:00.000Z","stockId":2001,"sp":21.64},{"date":"2024-12-18T16:00:00.000Z","stockId":2001,"sp":21.7},{"date":"2024-12-17T16:00:00.000Z","stockId":2001,"sp":21.56},{"date":"2024-12-16T16:00:00.000Z","stockId":2001,"sp":21.48},{"date":"2024-12-15T16:00:00.000Z","stockId":2001,"sp":21.35},{"date":"2024-12-12T16:00:00.000Z","stockId":2001,"sp":21.53},{"date":"2024-12-11T16:00:00.000Z","stockId":2001,"sp":21.93},{"date":"2024-12-10T16:00:00.000Z","stockId":2001,"sp":21.66},{"date":"2024-12-09T16:00:00.000Z","stockId":2001,"sp":21.57},{"date":"2024-12-08T16:00:00.000Z","stockId":2001,"sp":21.48},{"date":"2024-12-05T16:00:00.000Z","stockId":2001,"sp":21.45},{"date":"2024-12-04T16:00:00.000Z","stockId":2001,"sp":21.21},{"date":"2024-12-03T16:00:00.000Z","stockId":2001,"sp":21.43},{"date":"2024-12-02T16:00:00.000Z","stockId":2001,"sp":21.77},{"date":"2024-12-01T16:00:00.000Z","stockId":2001,"sp":21.84},{"date":"2024-11-28T16:00:00.000Z","stockId":2001,"sp":21.75},{"date":"2024-11-27T16:00:00.000Z","stockId":2001,"sp":21.46},{"date":"2024-11-26T16:00:00.000Z","stockId":2001,"sp":21.79},{"date":"2024-11-25T16:00:00.000Z","stockId":2001,"sp":21.61},{"date":"2024-11-24T16:00:00.000Z","stockId":2001,"sp":21.78},{"date":"2024-11-21T16:00:00.000Z","stockId":2001,"sp":21.7},{"date":"2024-11-20T16:00:00.000Z","stockId":2001,"sp":22.36},{"date":"2024-11-19T16:00:00.000Z","stockId":2001,"sp":22.39},{"date":"2024-11-18T16:00:00.000Z","stockId":2001,"sp":22.31},{"date":"2024-11-17T16:00:00.000Z","stockId":2001,"sp":22.17},{"date":"2024-11-14T16:00:00.000Z","stockId":2001,"sp":22.41},{"date":"2024-11-13T16:00:00.000Z","stockId":2001,"sp":22.84},{"date":"2024-11-12T16:00:00.000Z","stockId":2001,"sp":23.17},{"date":"2024-11-11T16:00:00.000Z","stockId":2001,"sp":23.3},{"date":"2024-11-10T16:00:00.000Z","stockId":2001,"sp":23.2},{"date":"2024-11-07T16:00:00.000Z","stockId":2001,"sp":23.61},{"date":"2024-11-06T16:00:00.000Z","stockId":2001,"sp":23.87},{"date":"2024-11-05T16:00:00.000Z","stockId":2001,"sp":23.5},{"date":"2024-11-04T16:00:00.000Z","stockId":2001,"sp":23.55},{"date":"2024-11-03T16:00:00.000Z","stockId":2001,"sp":23.5},{"date":"2024-10-31T16:00:00.000Z","stockId":2001,"sp":23.31},{"date":"2024-10-30T16:00:00.000Z","stockId":2001,"sp":22.64},{"date":"2024-10-29T16:00:00.000Z","stockId":2001,"sp":22.92},{"date":"2024-10-28T16:00:00.000Z","stockId":2001,"sp":22.74},{"date":"2024-10-27T16:00:00.000Z","stockId":2001,"sp":22.92},{"date":"2024-10-24T16:00:00.000Z","stockId":2001,"sp":22.93},{"date":"2024-10-23T16:00:00.000Z","stockId":2001,"sp":23.67},{"date":"2024-10-22T16:00:00.000Z","stockId":2001,"sp":24.42},{"date":"2024-10-21T16:00:00.000Z","stockId":2001,"sp":24.54},{"date":"2024-10-20T16:00:00.000Z","stockId":2001,"sp":24.02},{"date":"2024-10-17T16:00:00.000Z","stockId":2001,"sp":23.9},{"date":"2024-10-16T16:00:00.000Z","stockId":2001,"sp":23.31},{"date":"2024-10-15T16:00:00.000Z","stockId":2001,"sp":23},{"date":"2024-10-14T16:00:00.000Z","stockId":2001,"sp":22.99},{"date":"2024-10-13T16:00:00.000Z","stockId":2001,"sp":23.82},{"date":"2024-10-10T16:00:00.000Z","stockId":2001,"sp":23.56},{"date":"2024-10-09T16:00:00.000Z","stockId":2001,"sp":23.59},{"date":"2024-10-08T16:00:00.000Z","stockId":2001,"sp":22.8},{"date":"2024-10-07T16:00:00.000Z","stockId":2001,"sp":23.15},{"date":"2024-09-29T16:00:00.000Z","stockId":2001,"sp":22.57},{"date":"2024-09-26T16:00:00.000Z","stockId":2001,"sp":20.88},{"date":"2024-09-25T16:00:00.000Z","stockId":2001,"sp":20.2},{"date":"2024-09-24T16:00:00.000Z","stockId":2001,"sp":19.47},{"date":"2024-09-23T16:00:00.000Z","stockId":2001,"sp":19.43},{"date":"2024-09-22T16:00:00.000Z","stockId":2001,"sp":18.82},{"date":"2024-09-19T16:00:00.000Z","stockId":2001,"sp":18.89},{"date":"2024-09-18T16:00:00.000Z","stockId":2001,"sp":18.87},{"date":"2024-09-17T16:00:00.000Z","stockId":2001,"sp":19.08},{"date":"2024-09-12T16:00:00.000Z","stockId":2001,"sp":18.65},{"date":"2024-09-11T16:00:00.000Z","stockId":2001,"sp":18.58},{"date":"2024-09-10T16:00:00.000Z","stockId":2001,"sp":18.81},{"date":"2024-09-09T16:00:00.000Z","stockId":2001,"sp":18.78},{"date":"2024-09-08T16:00:00.000Z","stockId":2001,"sp":19.14},{"date":"2024-09-05T16:00:00.000Z","stockId":2001,"sp":19.26},{"date":"2024-09-04T16:00:00.000Z","stockId":2001,"sp":19.48},{"date":"2024-09-03T16:00:00.000Z","stockId":2001,"sp":19.25},{"date":"2024-09-02T16:00:00.000Z","stockId":2001,"sp":19.46},{"date":"2024-09-01T16:00:00.000Z","stockId":2001,"sp":19.22},{"date":"2024-08-29T16:00:00.000Z","stockId":2001,"sp":19.34},{"date":"2024-08-28T16:00:00.000Z","stockId":2001,"sp":19.52},{"date":"2024-08-27T16:00:00.000Z","stockId":2001,"sp":19.31},{"date":"2024-08-26T16:00:00.000Z","stockId":2001,"sp":19.28},{"date":"2024-08-25T16:00:00.000Z","stockId":2001,"sp":19.31},{"date":"2024-08-22T16:00:00.000Z","stockId":2001,"sp":19.24},{"date":"2024-08-21T16:00:00.000Z","stockId":2001,"sp":19.33},{"date":"2024-08-20T16:00:00.000Z","stockId":2001,"sp":19.62},{"date":"2024-08-19T16:00:00.000Z","stockId":2001,"sp":19.68},{"date":"2024-08-18T16:00:00.000Z","stockId":2001,"sp":20.07},{"date":"2024-08-15T16:00:00.000Z","stockId":2001,"sp":20.32},{"date":"2024-08-14T16:00:00.000Z","stockId":2001,"sp":20.11},{"date":"2024-08-13T16:00:00.000Z","stockId":2001,"sp":19.71},{"date":"2024-08-12T16:00:00.000Z","stockId":2001,"sp":20.2},{"date":"2024-08-11T16:00:00.000Z","stockId":2001,"sp":20.56},{"date":"2024-08-08T16:00:00.000Z","stockId":2001,"sp":20.9},{"date":"2024-08-07T16:00:00.000Z","stockId":2001,"sp":22.6},{"date":"2024-08-06T16:00:00.000Z","stockId":2001,"sp":21.1},{"date":"2024-08-05T16:00:00.000Z","stockId":2001,"sp":20.44},{"date":"2024-08-04T16:00:00.000Z","stockId":2001,"sp":20.13},{"date":"2024-08-01T16:00:00.000Z","stockId":2001,"sp":21.62},{"date":"2024-07-31T16:00:00.000Z","stockId":2001,"sp":21.48},{"date":"2024-07-30T16:00:00.000Z","stockId":2001,"sp":20.9},{"date":"2024-07-29T16:00:00.000Z","stockId":2001,"sp":19.9},{"date":"2024-07-28T16:00:00.000Z","stockId":2001,"sp":20.11},{"date":"2024-07-25T16:00:00.000Z","stockId":2001,"sp":20.12},{"date":"2024-07-24T16:00:00.000Z","stockId":2001,"sp":20.11},{"date":"2024-07-23T16:00:00.000Z","stockId":2001,"sp":20.22},{"date":"2024-07-22T16:00:00.000Z","stockId":2001,"sp":20.22},{"date":"2024-07-21T16:00:00.000Z","stockId":2001,"sp":20.88},{"date":"2024-07-18T16:00:00.000Z","stockId":2001,"sp":21.08},{"date":"2024-07-17T16:00:00.000Z","stockId":2001,"sp":20.5},{"date":"2024-07-16T16:00:00.000Z","stockId":2001,"sp":20.32},{"date":"2024-07-15T16:00:00.000Z","stockId":2001,"sp":20.63},{"date":"2024-07-14T16:00:00.000Z","stockId":2001,"sp":20.48},{"date":"2024-07-11T16:00:00.000Z","stockId":2001,"sp":20.41},{"date":"2024-07-10T16:00:00.000Z","stockId":2001,"sp":20.49},{"date":"2024-07-09T16:00:00.000Z","stockId":2001,"sp":19.67},{"date":"2024-07-08T16:00:00.000Z","stockId":2001,"sp":19.45},{"date":"2024-07-07T16:00:00.000Z","stockId":2001,"sp":19.1},{"date":"2024-07-04T16:00:00.000Z","stockId":2001,"sp":19.22},{"date":"2024-07-03T16:00:00.000Z","stockId":2001,"sp":19.33},{"date":"2024-07-02T16:00:00.000Z","stockId":2001,"sp":19.49},{"date":"2024-07-01T16:00:00.000Z","stockId":2001,"sp":19.77},{"date":"2024-06-30T16:00:00.000Z","stockId":2001,"sp":19.64},{"date":"2024-06-27T16:00:00.000Z","stockId":2001,"sp":19.2},{"date":"2024-06-26T16:00:00.000Z","stockId":2001,"sp":19.16},{"sp":19.55,"stockId":2001,"date":"2024-06-25T16:00:00.000Z"},{"sp":19.95,"stockId":2001,"date":"2024-06-24T16:00:00.000Z"},{"sp":19.05,"stockId":2001,"date":"2024-06-23T16:00:00.000Z"},{"sp":19.3,"stockId":2001,"date":"2024-06-20T16:00:00.000Z"},{"sp":19.12,"stockId":2001,"date":"2024-06-19T16:00:00.000Z"},{"sp":19.18,"stockId":2001,"date":"2024-06-18T16:00:00.000Z"},{"sp":19.24,"stockId":2001,"date":"2024-06-17T16:00:00.000Z"},{"sp":19.11,"stockId":2001,"date":"2024-06-16T16:00:00.000Z"},{"sp":18.62,"stockId":2001,"date":"2024-06-13T16:00:00.000Z"},{"sp":18.7,"stockId":2001,"date":"2024-06-12T16:00:00.000Z"},{"sp":18.76,"stockId":2001,"date":"2024-06-11T16:00:00.000Z"},{"sp":18.71,"stockId":2001,"date":"2024-06-10T16:00:00.000Z"},{"sp":18.78,"stockId":2001,"date":"2024-06-06T16:00:00.000Z"},{"sp":19.03,"stockId":2001,"date":"2024-06-05T16:00:00.000Z"},{"sp":18.99,"stockId":2001,"date":"2024-06-04T16:00:00.000Z"},{"sp":19.12,"stockId":2001,"date":"2024-06-03T16:00:00.000Z"},{"sp":18.86,"stockId":2001,"date":"2024-06-02T16:00:00.000Z"},{"sp":18.97,"stockId":2001,"date":"2024-05-30T16:00:00.000Z"},{"sp":18.88,"stockId":2001,"date":"2024-05-29T16:00:00.000Z"},{"sp":18.92,"stockId":2001,"date":"2024-05-28T16:00:00.000Z"},{"sp":19.29,"stockId":2001,"date":"2024-05-27T16:00:00.000Z"},{"sp":19.54,"stockId":2001,"date":"2024-05-26T16:00:00.000Z"},{"sp":19.33,"stockId":2001,"date":"2024-05-23T16:00:00.000Z"},{"sp":19.52,"stockId":2001,"date":"2024-05-22T16:00:00.000Z"},{"sp":19.66,"stockId":2001,"date":"2024-05-21T16:00:00.000Z"},{"sp":19.94,"stockId":2001,"date":"2024-05-20T16:00:00.000Z"},{"sp":19.87,"stockId":2001,"date":"2024-05-19T16:00:00.000Z"},{"sp":19.82,"stockId":2001,"date":"2024-05-16T16:00:00.000Z"},{"sp":19.91,"stockId":2001,"date":"2024-05-15T16:00:00.000Z"},{"sp":20.25,"stockId":2001,"date":"2024-05-14T16:00:00.000Z"},{"sp":20.5,"stockId":2001,"date":"2024-05-13T16:00:00.000Z"},{"sp":19.86,"stockId":2001,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2001,"sp":19.81},{"date":"2024-05-08T16:00:00.000Z","stockId":2001,"sp":19.58},{"date":"2024-05-07T16:00:00.000Z","stockId":2001,"sp":19.73},{"date":"2024-05-06T16:00:00.000Z","stockId":2001,"sp":19.8},{"date":"2024-05-05T16:00:00.000Z","stockId":2001,"sp":19.7},{"date":"2024-04-29T16:00:00.000Z","stockId":2001,"sp":19.2},{"date":"2024-04-28T16:00:00.000Z","stockId":2001,"sp":18.88},{"date":"2024-04-25T16:00:00.000Z","stockId":2001,"sp":18.35},{"date":"2024-04-24T16:00:00.000Z","stockId":2001,"sp":18.3},{"date":"2024-04-23T16:00:00.000Z","stockId":2001,"sp":18.14},{"date":"2024-04-22T16:00:00.000Z","stockId":2001,"sp":17.9},{"date":"2024-04-21T16:00:00.000Z","stockId":2001,"sp":17.54},{"date":"2024-04-18T16:00:00.000Z","stockId":2001,"sp":17.65},{"date":"2024-04-17T16:00:00.000Z","stockId":2001,"sp":17.38},{"date":"2024-04-16T16:00:00.000Z","stockId":2001,"sp":17.41},{"date":"2024-04-15T16:00:00.000Z","stockId":2001,"sp":17.3},{"date":"2024-04-14T16:00:00.000Z","stockId":2001,"sp":17.28},{"date":"2024-04-11T16:00:00.000Z","stockId":2001,"sp":17.31},{"date":"2024-04-10T16:00:00.000Z","stockId":2001,"sp":16.68},{"date":"2024-04-09T16:00:00.000Z","stockId":2001,"sp":16.5},{"date":"2024-04-08T16:00:00.000Z","stockId":2001,"sp":16.75},{"date":"2024-04-07T16:00:00.000Z","stockId":2001,"sp":16.86},{"date":"2024-04-02T16:00:00.000Z","stockId":2001,"sp":17.07},{"date":"2024-04-01T16:00:00.000Z","stockId":2001,"sp":17.09},{"date":"2024-03-31T16:00:00.000Z","stockId":2001,"sp":17.09},{"date":"2024-03-28T16:00:00.000Z","stockId":2001,"sp":16.67},{"date":"2024-03-27T16:00:00.000Z","stockId":2001,"sp":16.74},{"date":"2024-03-26T16:00:00.000Z","stockId":2001,"sp":16.81},{"date":"2024-03-25T16:00:00.000Z","stockId":2001,"sp":16.7},{"date":"2024-03-24T16:00:00.000Z","stockId":2001,"sp":16.8},{"date":"2024-03-21T16:00:00.000Z","stockId":2001,"sp":16.93},{"date":"2024-03-20T16:00:00.000Z","stockId":2001,"sp":17.15},{"date":"2024-03-19T16:00:00.000Z","stockId":2001,"sp":17.31},{"date":"2024-03-18T16:00:00.000Z","stockId":2001,"sp":17.39},{"date":"2024-03-17T16:00:00.000Z","stockId":2001,"sp":17.47},{"date":"2024-03-14T16:00:00.000Z","stockId":2001,"sp":17.54},{"date":"2024-03-13T16:00:00.000Z","stockId":2001,"sp":17.5},{"date":"2024-03-12T16:00:00.000Z","stockId":2001,"sp":17.52},{"date":"2024-03-11T16:00:00.000Z","stockId":2001,"sp":17.71},{"date":"2024-03-10T16:00:00.000Z","stockId":2001,"sp":17.88},{"date":"2024-03-07T16:00:00.000Z","stockId":2001,"sp":17.91},{"date":"2024-03-06T16:00:00.000Z","stockId":2001,"sp":17.7},{"date":"2024-03-05T16:00:00.000Z","stockId":2001,"sp":18.01},{"date":"2024-03-04T16:00:00.000Z","stockId":2001,"sp":18.13},{"date":"2024-03-03T16:00:00.000Z","stockId":2001,"sp":18.18},{"date":"2024-02-29T16:00:00.000Z","stockId":2001,"sp":18.06},{"date":"2024-02-28T16:00:00.000Z","stockId":2001,"sp":18},{"date":"2024-02-27T16:00:00.000Z","stockId":2001,"sp":17.48},{"date":"2024-02-26T16:00:00.000Z","stockId":2001,"sp":17.59},{"date":"2024-02-25T16:00:00.000Z","stockId":2001,"sp":17.41},{"date":"2024-02-22T16:00:00.000Z","stockId":2001,"sp":17.41},{"date":"2024-02-21T16:00:00.000Z","stockId":2001,"sp":17.45},{"date":"2024-02-20T16:00:00.000Z","stockId":2001,"sp":17.3},{"date":"2024-02-19T16:00:00.000Z","stockId":2001,"sp":17.3},{"date":"2024-02-18T16:00:00.000Z","stockId":2001,"sp":17.3},{"date":"2024-02-07T16:00:00.000Z","stockId":2001,"sp":16.9},{"date":"2024-02-06T16:00:00.000Z","stockId":2001,"sp":16.52},{"date":"2024-02-05T16:00:00.000Z","stockId":2001,"sp":16.65},{"date":"2024-02-04T16:00:00.000Z","stockId":2001,"sp":15.95},{"date":"2024-02-01T16:00:00.000Z","stockId":2001,"sp":15.98},{"date":"2024-01-31T16:00:00.000Z","stockId":2001,"sp":16},{"date":"2024-01-30T16:00:00.000Z","stockId":2001,"sp":16.04},{"date":"2024-01-29T16:00:00.000Z","stockId":2001,"sp":16.33},{"date":"2024-01-28T16:00:00.000Z","stockId":2001,"sp":16.63},{"date":"2024-01-25T16:00:00.000Z","stockId":2001,"sp":16.74},{"date":"2024-01-24T16:00:00.000Z","stockId":2001,"sp":16.9},{"date":"2024-01-23T16:00:00.000Z","stockId":2001,"sp":16.32},{"date":"2024-01-22T16:00:00.000Z","stockId":2001,"sp":15.85},{"date":"2024-01-21T16:00:00.000Z","stockId":2001,"sp":15.98},{"date":"2024-01-18T16:00:00.000Z","stockId":2001,"sp":16.52},{"date":"2024-01-17T16:00:00.000Z","stockId":2001,"sp":16.6},{"date":"2024-01-16T16:00:00.000Z","stockId":2001,"sp":16.68},{"date":"2024-01-15T16:00:00.000Z","stockId":2001,"sp":17.04},{"date":"2024-01-14T16:00:00.000Z","stockId":2001,"sp":17.06},{"date":"2024-01-11T16:00:00.000Z","stockId":2001,"sp":16.9},{"date":"2024-01-10T16:00:00.000Z","stockId":2001,"sp":17.01},{"date":"2024-01-09T16:00:00.000Z","stockId":2001,"sp":17.2},{"date":"2024-01-08T16:00:00.000Z","stockId":2001,"sp":17.17},{"date":"2024-01-07T16:00:00.000Z","stockId":2001,"sp":16.75},{"date":"2024-01-04T16:00:00.000Z","stockId":2001,"sp":17.09},{"date":"2024-01-03T16:00:00.000Z","stockId":2001,"sp":17.15},{"date":"2024-01-02T16:00:00.000Z","stockId":2001,"sp":17.23},{"date":"2024-01-01T16:00:00.000Z","stockId":2001,"sp":17.25},{"date":"2023-12-28T16:00:00.000Z","stockId":2001,"sp":16.96},{"date":"2023-12-27T16:00:00.000Z","stockId":2001,"sp":17.08},{"date":"2023-12-26T16:00:00.000Z","stockId":2001,"sp":17.03},{"date":"2023-12-25T16:00:00.000Z","stockId":2001,"sp":16.97},{"date":"2023-12-24T16:00:00.000Z","stockId":2001,"sp":17.19},{"date":"2023-12-21T16:00:00.000Z","stockId":2001,"sp":17.25},{"date":"2023-12-20T16:00:00.000Z","stockId":2001,"sp":17.25},{"date":"2023-12-19T16:00:00.000Z","stockId":2001,"sp":17.07},{"date":"2023-12-18T16:00:00.000Z","stockId":2001,"sp":17.05},{"date":"2023-12-17T16:00:00.000Z","stockId":2001,"sp":17.2},{"date":"2023-12-14T16:00:00.000Z","stockId":2001,"sp":17.07},{"date":"2023-12-13T16:00:00.000Z","stockId":2001,"sp":17.08},{"date":"2023-12-12T16:00:00.000Z","stockId":2001,"sp":17.32},{"date":"2023-12-11T16:00:00.000Z","stockId":2001,"sp":17.24},{"date":"2023-12-10T16:00:00.000Z","stockId":2001,"sp":17.12},{"date":"2023-12-07T16:00:00.000Z","stockId":2001,"sp":17.12},{"date":"2023-12-06T16:00:00.000Z","stockId":2001,"sp":16.94},{"date":"2023-12-05T16:00:00.000Z","stockId":2001,"sp":16.94},{"date":"2023-12-04T16:00:00.000Z","stockId":2001,"sp":16.72},{"date":"2023-12-03T16:00:00.000Z","stockId":2001,"sp":16.8},{"date":"2023-11-30T16:00:00.000Z","stockId":2001,"sp":16.99},{"date":"2023-11-29T16:00:00.000Z","stockId":2001,"sp":17.02},{"date":"2023-11-28T16:00:00.000Z","stockId":2001,"sp":16.76},{"date":"2023-11-27T16:00:00.000Z","stockId":2001,"sp":16.72},{"date":"2023-11-26T16:00:00.000Z","stockId":2001,"sp":16.56},{"date":"2023-11-23T16:00:00.000Z","stockId":2001,"sp":16.95},{"date":"2023-11-22T16:00:00.000Z","stockId":2001,"sp":16.69},{"date":"2023-11-21T16:00:00.000Z","stockId":2001,"sp":16.57},{"date":"2023-11-20T16:00:00.000Z","stockId":2001,"sp":16.6},{"date":"2023-11-19T16:00:00.000Z","stockId":2001,"sp":16.59},{"date":"2023-11-16T16:00:00.000Z","stockId":2001,"sp":16.54},{"date":"2023-11-15T16:00:00.000Z","stockId":2001,"sp":16.54},{"date":"2023-11-14T16:00:00.000Z","stockId":2001,"sp":16.55},{"date":"2023-11-13T16:00:00.000Z","stockId":2001,"sp":16.42},{"date":"2023-11-12T16:00:00.000Z","stockId":2001,"sp":16.32},{"date":"2023-11-09T16:00:00.000Z","stockId":2001,"sp":16.41},{"date":"2023-11-08T16:00:00.000Z","stockId":2001,"sp":16.45},{"date":"2023-11-07T16:00:00.000Z","stockId":2001,"sp":16.49},{"date":"2023-11-06T16:00:00.000Z","stockId":2001,"sp":16.44},{"date":"2023-11-05T16:00:00.000Z","stockId":2001,"sp":16.48},{"date":"2023-11-02T16:00:00.000Z","stockId":2001,"sp":16.2},{"date":"2023-11-01T16:00:00.000Z","stockId":2001,"sp":16.16},{"date":"2023-10-31T16:00:00.000Z","stockId":2001,"sp":16.21},{"date":"2023-10-30T16:00:00.000Z","stockId":2001,"sp":16.18},{"date":"2023-10-29T16:00:00.000Z","stockId":2001,"sp":16.09},{"date":"2023-10-26T16:00:00.000Z","stockId":2001,"sp":15.89},{"date":"2023-10-25T16:00:00.000Z","stockId":2001,"sp":15.51},{"date":"2023-10-24T16:00:00.000Z","stockId":2001,"sp":15.84},{"date":"2023-10-23T16:00:00.000Z","stockId":2001,"sp":15.79},{"date":"2023-10-22T16:00:00.000Z","stockId":2001,"sp":15.51},{"date":"2023-10-19T16:00:00.000Z","stockId":2001,"sp":15.47},{"date":"2023-10-18T16:00:00.000Z","stockId":2001,"sp":15.77},{"date":"2023-10-17T16:00:00.000Z","stockId":2001,"sp":16.08},{"date":"2023-10-16T16:00:00.000Z","stockId":2001,"sp":16.39},{"date":"2023-10-15T16:00:00.000Z","stockId":2001,"sp":16.41},{"date":"2023-10-12T16:00:00.000Z","stockId":2001,"sp":16.48},{"date":"2023-10-11T16:00:00.000Z","stockId":2001,"sp":16.48},{"date":"2023-10-10T16:00:00.000Z","stockId":2001,"sp":16.27},{"date":"2023-10-09T16:00:00.000Z","stockId":2001,"sp":16.11},{"date":"2023-10-08T16:00:00.000Z","stockId":2001,"sp":16.31},{"date":"2023-09-27T16:00:00.000Z","stockId":2001,"sp":16.24},{"date":"2023-09-26T16:00:00.000Z","stockId":2001,"sp":16.47},{"date":"2023-09-25T16:00:00.000Z","stockId":2001,"sp":16.5},{"date":"2023-09-24T16:00:00.000Z","stockId":2001,"sp":16.63},{"date":"2023-09-21T16:00:00.000Z","stockId":2001,"sp":16.41},{"date":"2023-09-20T16:00:00.000Z","stockId":2001,"sp":16.3},{"date":"2023-09-19T16:00:00.000Z","stockId":2001,"sp":16.33},{"date":"2023-09-18T16:00:00.000Z","stockId":2001,"sp":16.31},{"date":"2023-09-17T16:00:00.000Z","stockId":2001,"sp":16.31},{"date":"2023-09-14T16:00:00.000Z","stockId":2001,"sp":16.35},{"date":"2023-09-13T16:00:00.000Z","stockId":2001,"sp":16.38},{"date":"2023-09-12T16:00:00.000Z","stockId":2001,"sp":16.27},{"date":"2023-09-11T16:00:00.000Z","stockId":2001,"sp":16.3},{"date":"2023-09-10T16:00:00.000Z","stockId":2001,"sp":16.35},{"date":"2023-09-07T16:00:00.000Z","stockId":2001,"sp":16.23},{"date":"2023-09-06T16:00:00.000Z","stockId":2001,"sp":16.23},{"date":"2023-09-05T16:00:00.000Z","stockId":2001,"sp":16.34},{"date":"2023-09-04T16:00:00.000Z","stockId":2001,"sp":16.33},{"date":"2023-09-03T16:00:00.000Z","stockId":2001,"sp":16.32},{"date":"2023-08-31T16:00:00.000Z","stockId":2001,"sp":16.26},{"date":"2023-08-30T16:00:00.000Z","stockId":2001,"sp":16.28},{"date":"2023-08-29T16:00:00.000Z","stockId":2001,"sp":16.31},{"date":"2023-08-28T16:00:00.000Z","stockId":2001,"sp":15.99},{"date":"2023-08-27T16:00:00.000Z","stockId":2001,"sp":15.74},{"date":"2023-08-24T16:00:00.000Z","stockId":2001,"sp":15.86},{"date":"2023-08-23T16:00:00.000Z","stockId":2001,"sp":15.64},{"date":"2023-08-22T16:00:00.000Z","stockId":2001,"sp":15.55},{"date":"2023-08-21T16:00:00.000Z","stockId":2001,"sp":15.78},{"date":"2023-08-20T16:00:00.000Z","stockId":2001,"sp":15.86},{"date":"2023-08-17T16:00:00.000Z","stockId":2001,"sp":16.06},{"date":"2023-08-16T16:00:00.000Z","stockId":2001,"sp":16.18},{"date":"2023-08-15T16:00:00.000Z","stockId":2001,"sp":16.17},{"date":"2023-08-14T16:00:00.000Z","stockId":2001,"sp":16.29},{"date":"2023-08-13T16:00:00.000Z","stockId":2001,"sp":16.24},{"date":"2023-08-10T16:00:00.000Z","stockId":2001,"sp":16.29},{"date":"2023-08-09T16:00:00.000Z","stockId":2001,"sp":16.42},{"date":"2023-08-08T16:00:00.000Z","stockId":2001,"sp":16.41},{"date":"2023-08-07T16:00:00.000Z","stockId":2001,"sp":16.36},{"date":"2023-08-06T16:00:00.000Z","stockId":2001,"sp":16.16},{"date":"2023-08-03T16:00:00.000Z","stockId":2001,"sp":16.39},{"date":"2023-08-02T16:00:00.000Z","stockId":2001,"sp":16.52},{"date":"2023-08-01T16:00:00.000Z","stockId":2001,"sp":16.28},{"date":"2023-07-31T16:00:00.000Z","stockId":2001,"sp":16.4},{"date":"2023-07-30T16:00:00.000Z","stockId":2001,"sp":16.5},{"date":"2023-07-27T16:00:00.000Z","stockId":2001,"sp":16.66},{"date":"2023-07-26T16:00:00.000Z","stockId":2001,"sp":16.58},{"date":"2023-07-25T16:00:00.000Z","stockId":2001,"sp":16.55},{"date":"2023-07-24T16:00:00.000Z","stockId":2001,"sp":16.38},{"date":"2023-07-23T16:00:00.000Z","stockId":2001,"sp":16.29},{"date":"2023-07-20T16:00:00.000Z","stockId":2001,"sp":16.21},{"date":"2023-07-19T16:00:00.000Z","stockId":2001,"sp":16.2},{"date":"2023-07-18T16:00:00.000Z","stockId":2001,"sp":16.19},{"date":"2023-07-17T16:00:00.000Z","stockId":2001,"sp":16.03},{"date":"2023-07-16T16:00:00.000Z","stockId":2001,"sp":15.93},{"date":"2023-07-13T16:00:00.000Z","stockId":2001,"sp":15.91}],"dateFlag":"day"}