window.pageData = {"stock":{"_id":2142,"stockCode":"002142","exchange":"sz","market":"a","stockType":"company","followedNum":59958,"ipoDate":"2007-07-18T16:00:00.000Z","areaCode":"cn","blackenedNum":56,"provinceCode":11,"fsTableType":"bank","mutualMarkets":["ha"],"tickerId":2142,"memoNum":66,"establishDate":"1997-04-09T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"宁波银行","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"nbyh","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":null,"actualControllerName":"无","blockDealDate":"2026-07-14T16:00:00.000Z","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":"2026-07-16T19:08:08.403Z"}],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000480101,"stockCode":"480101","name":"银行","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":480101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":6.84217678387846},"pb":{"mcw":0.6573257572645436},"ps_ttm":{"mcw":2.568428619173228},"dyr":{"mcw":0.043051487597335306}},"staticDividendYieldRatio":0.04305141500209095},"industryGroup":{"cni":[{"_id":2000000000007,"stockCode":"C07","exchange":"sz","stockType":"industry","source":"cni","tickerId":7,"name":"金融"},{"_id":2000000000701,"stockCode":"C0701","exchange":"sz","stockType":"industry","source":"cni","tickerId":701,"name":"银行"},{"_id":2000000070101,"stockCode":"C070101","exchange":"sz","stockType":"industry","source":"cni","tickerId":70101,"name":"银行"}],"sw":[{"_id":2010000480000,"stockCode":"480000","name":"银行","stockType":"industry","exchange":"sw","tickerId":480000,"source":"sw"},{"_id":2010000480100,"stockCode":"480100","name":"银行","stockType":"industry","exchange":"sw","tickerId":480100,"source":"sw"},{"_id":2010000480101,"stockCode":"480101","name":"银行","stockType":"industry","exchange":"sw","tickerId":480101,"source":"sw"}],"sw_2021":[{"_id":2020000480000,"stockCode":"480000","name":"银行","stockType":"industry","exchange":"sw_2021","tickerId":480000,"source":"sw_2021"},{"_id":2020000480400,"stockCode":"480400","name":"城商行","stockType":"industry","exchange":"sw_2021","tickerId":480400,"source":"sw_2021"},{"_id":2020000480401,"stockCode":"480401","name":"城商行","stockType":"industry","exchange":"sw_2021","tickerId":480401,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930758,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930758","tickerId":930758,"source":"csi","name":"凤凰50","weighting":0.095839},{"_id":1000000931381,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931381","tickerId":931381,"source":"csi","name":"中证长三角","weighting":0.040741},{"_id":1000000931039,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931039","tickerId":931039,"source":"csi","name":"银行AH","weighting":0.034411},{"_id":1000000399986,"stockCode":"399986","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399986,"name":"中证银行","weighting":0.034243},{"_id":1000000399701,"stockCode":"399701","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399701,"name":"深证F60","weighting":0.026862},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0252},{"_id":1000000931142,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931142","tickerId":931142,"source":"csi","name":"东证竞争","weighting":0.022554},{"_id":1000000932431,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932431","tickerId":932431,"source":"csi","name":"300质量","weighting":0.02055},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.020461},{"_id":1000000000818,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000818","tickerId":818,"source":"csi","name":"细分金融","weighting":0.02029},{"_id":1000000000914,"stockCode":"000914","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":914,"name":"300金融","weighting":0.0199},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0196},{"_id":1000000931130,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931130","tickerId":931130,"source":"csi","name":"红利成长低波","weighting":0.01846},{"_id":1000000399373,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399373","tickerId":399373,"source":"cni","name":"大盘价值","weighting":0.0177},{"_id":1000000000934,"stockCode":"000934","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":934,"name":"中证金融","weighting":0.01759},{"_id":1000000000992,"stockCode":"000992","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":992,"name":"全指金融","weighting":0.01663},{"_id":1000000931155,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931155","tickerId":931155,"source":"csi","name":"300质量成长","weighting":0.01468},{"_id":1000000931375,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931375","tickerId":931375,"source":"csi","name":"300质量低波","weighting":0.01401},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0137},{"_id":1000000399974,"stockCode":"399974","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399974,"name":"国企改革","weighting":0.01359},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0132},{"_id":1000000000919,"stockCode":"000919","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":919,"name":"300价值","weighting":0.01238},{"_id":1000000000968,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000968","tickerId":968,"source":"csi","name":"300周期","weighting":0.01225},{"_id":1000000399612,"stockCode":"399612","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399612,"name":"中创100","weighting":0.0106},{"_id":1000000931069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931069","tickerId":931069,"source":"csi","name":"中金300","weighting":0.01018},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0101},{"_id":1000000931052,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931052","tickerId":931052,"source":"csi","name":"国信价值","weighting":0.00997},{"_id":1000000000925,"stockCode":"000925","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":925,"name":"基本面50","weighting":0.00947},{"_id":1000000931157,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931157","tickerId":931157,"source":"csi","name":"SHS红利成长LV","weighting":0.0094},{"_id":1000000399330,"stockCode":"399330","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399330,"name":"深证100","weighting":0.0093},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.00926},{"_id":1000000000859,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000859","tickerId":859,"source":"csi","name":"国企一带一路","weighting":0.00845},{"_id":1000000931268,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931268","tickerId":931268,"source":"csi","name":"持续发展","weighting":0.00712},{"_id":1000000000918,"stockCode":"000918","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":918,"name":"300成长","weighting":0.00693},{"_id":1000000931848,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931848","tickerId":931848,"source":"csi","name":"800红利低波","weighting":0.00655},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0065},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0061},{"_id":1000000399313,"stockCode":"399313","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399313,"name":"巨潮100","weighting":0.0059},{"_id":1000000000806,"stockCode":"000806","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":806,"name":"消费服务","weighting":0.00541},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0053},{"_id":1000000399314,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399314","tickerId":399314,"source":"cni","name":"巨潮大盘","weighting":0.0045},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00447},{"_id":1000000931476,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931476","tickerId":931476,"source":"csi","name":"ESG 120策略","weighting":0.00372},{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":300,"name":"沪深300","weighting":0.00347},{"_id":1000000931395,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931395","tickerId":931395,"source":"csi","name":"沪港深300","weighting":0.00293},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0025},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00248},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00204},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0016},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0016},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00114}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.nbcb.com.cn","companyName":"宁波银行股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2142,"type":"tr_dri","cagr_p_r_fs":0.07207731537937279,"cagr_p_r_fys":0.15856176575293834,"cagr_p_r_y1":0.23242542160005142,"cagr_p_r_y3":0.12113842115367102,"cagr_p_r_y5":0.00443081934702394,"p_r_fs":2.750836241639218,"cagr_p_r_d30":0.03511450381679415,"cagr_p_r_d60":0.04710424710424754,"cagr_p_r_d90":0.04508670520231273,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2007-07-18T16:00:00.000Z","cagr_p_r_y10":0.13113521521357785,"cagr_p_r_d14":0.0744139980191485,"cagr_p_r_d7":0.06006514657980477},"shnc":{"stockId":2142,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":87174,"shnc_d90":-0.15082264239165377,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":87174,"shnc_q1":-0.15082264239165377,"shnc_q2":-0.2638263733479711,"shnc_q3":-0.15012722646310434,"shnc_y1":-0.16976352155734817,"shnc_y2":-0.4768660209556044},"ple":{"stockId":2142,"type":"ple","pc":0,"ps":0,"ps_mc":0,"ps_sc_r":0,"ps_shbt10sh_r":0,"last_data_date":"2025-05-15T16:00:00.000Z"},"mtasl":{"stockId":2142,"type":"mtasl","last_data_date":"2026-07-15T16:00:00.000Z","spc":-0.0095,"mtaslb":2102798716,"mtaslb_mc_r":0.010186470530952955,"mtaslb_fbc":24146310,"mtaslb_fb":2085094236,"mtaslb_smc":-43900,"mtaslb_sb":17704480,"fb_mc_rc_d1":0.00011697062271092552,"fb_mc_rc_d5":-0.00023348717364150455,"fb_mc_rc_d20":-0.000025796246811110783,"fb_mc_rc_d60":0.0006726654331769003,"fb_mc_rc_d120":-0.00015978034999386602,"sb_mc_rc_d1":0.000001096437186461574,"sb_mc_rc_d5":-0.000006552931325860537,"sb_mc_rc_d20":-0.0000027783323500590416,"sb_mc_rc_d60":-0.00002964514479502756,"sb_mc_rc_d120":-0.000016915916838996284,"npa_o_f_d1":24146310,"npa_o_f_d120":-39123836,"npa_o_f_d20":-11040472,"npa_o_f_d5":-50748840,"npa_o_f_d60":133185794,"fb_mc_rc_d240":-0.00037580281943666935,"npa_o_f_d240":-101195629},"mm_ha":{"stockId":2142,"type":"mm_ha","mm_sh":406636132,"mm_sha":12073026759,"mm_sh_cap_r":0.0616167432507232,"spc":-0.0348,"mm_shc_v_r":1.0728519039957094,"mm_sh_nba_d1":845365876.4637537,"mm_sh_nba_d5":845365876.4637537,"mm_sh_nba_d20":845365876.4637537,"mm_sh_nba_d60":845365876.4637537,"mm_sh_nba_d120":706431957.9345942,"mm_sh_nba_d240":-799891320.3386474,"mm_sh_cap_rc_d1":0.004849373364290838,"mm_sh_cap_rc_d5":0.004849373364290838,"mm_sh_cap_rc_d20":0.004849373364290838,"mm_sh_cap_rc_d60":0.004849373364290838,"mm_sh_cap_rc_d120":0.004080354937378489,"mm_sh_nbv_d1":32005318,"mm_sh_nbv_d5":32005318,"mm_sh_nbv_d20":32005318,"mm_sh_nbv_d60":32005318,"mm_sh_nbv_d120":26929883,"mm_sh_nbv_d240":-31253951,"mm_sh_nbp_d1":58043794.62197799,"mm_sh_nbp_d5":-594296.8452198341,"mm_sh_nbp_d20":-594296.8452198341,"mm_sh_nbp_d60":-594296.8452198341,"mm_sh_nbp_d120":-66488676.67803477,"mm_sh_nbp_d240":-307394762.4796557,"mm_sh_nbpr_d1":0.06866115162440757,"mm_sh_nbpr_d5":-0.01136371105863243,"mm_sh_nbpr_d20":-0.01136371105863243,"mm_sh_nbpr_d60":-0.01136371105863243,"mm_sh_nbpr_d120":-0.7542501873512224,"mm_sh_nbpr_d240":-1.6509679875811059,"mm_sh_cap_rc_d240":-0.004735527936583883,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.007932720373964442,"mm_shc_v_r_d20":0.05364259519978547,"mm_shc_v_r_d240":-0.00444382941534128,"mm_shc_v_r_d5":0.21457038079914187,"mm_shc_v_r_d60":0.017880865066595156,"mm_sh_cap_rc_q1":0.012250777758580252,"mm_sh_cap_rc_q2":0.01179337030875259,"mm_sh_cap_rc_q3":0.019050116860476016,"mm_sh_cap_rc_q4":0.023899817383064473,"mm_sh_nba_q1":2418831264.349528,"mm_sh_nba_q2":2326446625.4561214,"mm_sh_nba_q3":3670363613.9717474,"mm_sh_nba_q4":4515729490.435501,"mm_sh_nbv_q1":80848299,"mm_sh_nbv_q2":77829665,"mm_sh_nbv_q3":125720144,"mm_sh_nbv_q4":157725462}},"priceMetrics":{"pe_ttm":6.942140833268432,"d_pe_ttm":6.920984883861009,"pb":0.9222592202972002,"pb_wo_gw":0.9234535357362165,"dyr":0.03792667509768836,"mc":208937612658.88,"mc_om":208937612658.88,"sp":31.64,"spc":0.0115,"ta":2002506028,"to_r":0.009575991220134254,"cmc":208806349341,"ecmc":109714828056.96,"ecmc_psh":1258573,"shn":87174},"differentMarketStocks":[],"staticDividendYieldRatio":0.03792667509673114},"shareholdersEquityChangeData":[{"_id":"6865f997b9bea94b6177f9cb","stockId":2142,"source":"cn_info","shareholderName":"李浩","declarationDate":"2025-02-07T16:00:00.000Z","date":"2025-01-26T16:00:00.000Z","changeQuantity":-10000,"sharesChangeRatio":0,"priceLimit":"26.44","sharesHeldAfterChange":0.00002,"quantityHeldAfterChange":150000,"priceFloor":26.44,"priceCeiling":26.44,"averagePrice":26.44,"stock":{"_id":2142,"stockCode":"002142","exchange":"sz","market":"a","stockType":"company","followedNum":59958,"areaCode":"cn","blackenedNum":56,"fsTableType":"bank","mutualMarkets":["ha"],"tickerId":2142,"memoNum":66,"currency":"CNY","name":"宁波银行","isFollowed":false}},{"_id":"6865f997b9bea94b6177f9ca","stockId":2142,"source":"cn_info","shareholderName":"李浩","declarationDate":"2025-02-07T16:00:00.000Z","date":"2024-11-06T16:00:00.000Z","changeQuantity":-5000,"sharesChangeRatio":0,"priceLimit":"26.60","priceFloor":26.6,"priceCeiling":26.6,"averagePrice":26.6,"stock":{"_id":2142,"stockCode":"002142","exchange":"sz","market":"a","stockType":"company","followedNum":59958,"areaCode":"cn","blackenedNum":56,"fsTableType":"bank","mutualMarkets":["ha"],"tickerId":2142,"memoNum":66,"currency":"CNY","name":"宁波银行","isFollowed":false}},{"_id":"6865f997b9bea94b6177f9c9","stockId":2142,"source":"cn_info","shareholderName":"雅戈尔时尚股份有限公司","declarationDate":"2024-02-19T16:00:00.000Z","date":"2024-02-15T16:00:00.000Z","changeQuantity":1850300,"sharesChangeRatio":0.00028,"sharesHeldAfterChange":0.1,"quantityHeldAfterChange":660360057,"candlestickAveragePrice":20.61110455361735,"lastUpdated":"2025-07-30T09:43:36.044Z","stock":{"_id":2142,"stockCode":"002142","exchange":"sz","market":"a","stockType":"company","followedNum":59958,"areaCode":"cn","blackenedNum":56,"fsTableType":"bank","mutualMarkets":["ha"],"tickerId":2142,"memoNum":66,"currency":"CNY","name":"宁波银行","isFollowed":false}},{"_id":"6865f997b9bea94b6177f9c8","stockId":2142,"source":"cn_info","shareholderName":"雅戈尔集团股份有限公司","declarationDate":"2023-11-30T16:00:00.000Z","date":"2023-11-29T16:00:00.000Z","changeQuantity":4165800,"sharesChangeRatio":0.00063,"sharesHeldAfterChange":0.0997,"quantityHeldAfterChange":658509757,"candlestickAveragePrice":22.881551312225906,"lastUpdated":"2025-07-30T09:43:36.046Z","stock":{"_id":2142,"stockCode":"002142","exchange":"sz","market":"a","stockType":"company","followedNum":59958,"areaCode":"cn","blackenedNum":56,"fsTableType":"bank","mutualMarkets":["ha"],"tickerId":2142,"memoNum":66,"currency":"CNY","name":"宁波银行","isFollowed":false}},{"_id":"6865f997b9bea94b6177f9c7","stockId":2142,"source":"cn_info","shareholderName":"雅戈尔集团股份有限公司","declarationDate":"2023-11-30T16:00:00.000Z","date":"2023-11-28T16:00:00.000Z","changeQuantity":6379200,"sharesChangeRatio":0.00097,"candlestickAveragePrice":23.197759376522164,"lastUpdated":"2025-07-30T09:43:36.049Z","stock":{"_id":2142,"stockCode":"002142","exchange":"sz","market":"a","stockType":"company","followedNum":59958,"areaCode":"cn","blackenedNum":56,"fsTableType":"bank","mutualMarkets":["ha"],"tickerId":2142,"memoNum":66,"currency":"CNY","name":"宁波银行","isFollowed":false}},{"_id":"6865f997b9bea94b6177f9c6","stockId":2142,"source":"cn_info","shareholderName":"雅戈尔集团股份有限公司","declarationDate":"2023-11-30T16:00:00.000Z","date":"2023-11-27T16:00:00.000Z","changeQuantity":5679600,"sharesChangeRatio":0.00086,"candlestickAveragePrice":24.068822148644276,"lastUpdated":"2025-07-30T09:43:36.051Z","stock":{"_id":2142,"stockCode":"002142","exchange":"sz","market":"a","stockType":"company","followedNum":59958,"areaCode":"cn","blackenedNum":56,"fsTableType":"bank","mutualMarkets":["ha"],"tickerId":2142,"memoNum":66,"currency":"CNY","name":"宁波银行","isFollowed":false}},{"_id":"6865f997b9bea94b6177f9c5","stockId":2142,"source":"cn_info","shareholderName":"雅戈尔集团股份有限公司","declarationDate":"2023-11-30T16:00:00.000Z","date":"2023-11-26T16:00:00.000Z","changeQuantity":5730800,"sharesChangeRatio":0.00087,"candlestickAveragePrice":24.282809495287033,"lastUpdated":"2025-07-30T09:43:36.053Z","stock":{"_id":2142,"stockCode":"002142","exchange":"sz","market":"a","stockType":"company","followedNum":59958,"areaCode":"cn","blackenedNum":56,"fsTableType":"bank","mutualMarkets":["ha"],"tickerId":2142,"memoNum":66,"currency":"CNY","name":"宁波银行","isFollowed":false}},{"_id":"6865f997b9bea94b6177f9c4","stockId":2142,"source":"cn_info","shareholderName":"雅戈尔集团股份有限公司","declarationDate":"2023-11-30T16:00:00.000Z","date":"2023-11-25T16:00:00.000Z","changeQuantity":18865234,"sharesChangeRatio":0.00286,"candlestickAveragePrice":24.67303331981921,"lastUpdated":"2025-07-30T09:43:36.056Z","stock":{"_id":2142,"stockCode":"002142","exchange":"sz","market":"a","stockType":"company","followedNum":59958,"areaCode":"cn","blackenedNum":56,"fsTableType":"bank","mutualMarkets":["ha"],"tickerId":2142,"memoNum":66,"currency":"CNY","name":"宁波银行","isFollowed":false}},{"_id":"6865f997b9bea94b6177f9c3","stockId":2142,"source":"cn_info","shareholderName":"雅戈尔集团股份有限公司","declarationDate":"2023-11-15T16:00:00.000Z","date":"2023-11-14T16:00:00.000Z","changeQuantity":67786599,"sharesChangeRatio":0.01027,"sharesHeldAfterChange":0.0935,"quantityHeldAfterChange":617689123,"candlestickAveragePrice":24.928057174781536,"lastUpdated":"2025-07-30T09:43:36.058Z","stock":{"_id":2142,"stockCode":"002142","exchange":"sz","market":"a","stockType":"company","followedNum":59958,"areaCode":"cn","blackenedNum":56,"fsTableType":"bank","mutualMarkets":["ha"],"tickerId":2142,"memoNum":66,"currency":"CNY","name":"宁波银行","isFollowed":false}}],"priceMetricsList":[{"stockId":2142,"date":"2026-07-16T16:00:00.000Z","sp":31.64},{"date":"2026-07-15T16:00:00.000Z","stockId":2142,"sp":31.28},{"date":"2026-07-14T16:00:00.000Z","stockId":2142,"sp":32.48},{"stockId":2142,"date":"2026-07-13T16:00:00.000Z","sp":32.05},{"date":"2026-07-12T16:00:00.000Z","stockId":2142,"sp":32.26},{"date":"2026-07-09T16:00:00.000Z","stockId":2142,"sp":30.7},{"date":"2026-07-08T16:00:00.000Z","stockId":2142,"sp":30.75},{"date":"2026-07-07T16:00:00.000Z","stockId":2142,"sp":30.94},{"stockId":2142,"date":"2026-07-06T16:00:00.000Z","sp":30.96},{"date":"2026-07-05T16:00:00.000Z","stockId":2142,"sp":30.71},{"date":"2026-07-02T16:00:00.000Z","stockId":2142,"sp":30.29},{"date":"2026-07-01T16:00:00.000Z","stockId":2142,"sp":30.4},{"date":"2026-06-30T16:00:00.000Z","stockId":2142,"sp":29.92},{"stockId":2142,"date":"2026-06-29T16:00:00.000Z","sp":29.69},{"date":"2026-06-28T16:00:00.000Z","stockId":2142,"sp":30.76},{"date":"2026-06-25T16:00:00.000Z","stockId":2142,"sp":31.13},{"date":"2026-06-24T16:00:00.000Z","stockId":2142,"sp":30.79},{"date":"2026-06-23T16:00:00.000Z","stockId":2142,"sp":30.85},{"date":"2026-06-22T16:00:00.000Z","stockId":2142,"sp":31.2},{"stockId":2142,"date":"2026-06-21T16:00:00.000Z","sp":30.81},{"date":"2026-06-17T16:00:00.000Z","stockId":2142,"sp":30.78},{"date":"2026-06-16T16:00:00.000Z","stockId":2142,"sp":31.44},{"date":"2026-06-15T16:00:00.000Z","stockId":2142,"sp":31.58},{"stockId":2142,"date":"2026-06-14T16:00:00.000Z","sp":32.1},{"date":"2026-06-11T16:00:00.000Z","stockId":2142,"sp":32.7},{"date":"2026-06-10T16:00:00.000Z","stockId":2142,"sp":32.85},{"date":"2026-06-09T16:00:00.000Z","stockId":2142,"sp":32.7},{"stockId":2142,"date":"2026-06-08T16:00:00.000Z","sp":32.29},{"date":"2026-06-07T16:00:00.000Z","stockId":2142,"sp":31.01},{"date":"2026-06-04T16:00:00.000Z","stockId":2142,"sp":30.56},{"date":"2026-06-03T16:00:00.000Z","stockId":2142,"sp":30.45},{"stockId":2142,"date":"2026-06-02T16:00:00.000Z","sp":31.24},{"date":"2026-06-01T16:00:00.000Z","stockId":2142,"sp":31.6},{"date":"2026-05-31T16:00:00.000Z","stockId":2142,"sp":31.41},{"date":"2026-05-28T16:00:00.000Z","stockId":2142,"sp":31.03},{"stockId":2142,"date":"2026-05-27T16:00:00.000Z","sp":30.54},{"date":"2026-05-26T16:00:00.000Z","stockId":2142,"sp":30.68},{"stockId":2142,"date":"2026-05-25T16:00:00.000Z","sp":30.93},{"date":"2026-05-24T16:00:00.000Z","stockId":2142,"sp":30.92},{"date":"2026-05-21T16:00:00.000Z","stockId":2142,"sp":31.09},{"date":"2026-05-20T16:00:00.000Z","stockId":2142,"sp":31.53},{"stockId":2142,"date":"2026-05-19T16:00:00.000Z","sp":31.31},{"stockId":2142,"date":"2026-05-18T16:00:00.000Z","sp":31.43},{"stockId":2142,"date":"2026-05-17T16:00:00.000Z","sp":31.08},{"date":"2026-05-14T16:00:00.000Z","stockId":2142,"sp":31.84},{"date":"2026-05-13T16:00:00.000Z","stockId":2142,"sp":31.92},{"date":"2026-05-12T16:00:00.000Z","stockId":2142,"sp":32.05},{"stockId":2142,"date":"2026-05-11T16:00:00.000Z","sp":31.91},{"stockId":2142,"date":"2026-05-10T16:00:00.000Z","sp":32.68},{"date":"2026-05-07T16:00:00.000Z","stockId":2142,"sp":32.05},{"stockId":2142,"date":"2026-05-06T16:00:00.000Z","sp":32.46},{"date":"2026-05-05T16:00:00.000Z","stockId":2142,"sp":32.77},{"date":"2026-04-29T16:00:00.000Z","stockId":2142,"sp":33.2},{"date":"2026-04-28T16:00:00.000Z","stockId":2142,"sp":33.55},{"date":"2026-04-27T16:00:00.000Z","stockId":2142,"sp":33.25},{"date":"2026-04-26T16:00:00.000Z","stockId":2142,"sp":32.84},{"stockId":2142,"date":"2026-04-23T16:00:00.000Z","sp":32.3},{"date":"2026-04-22T16:00:00.000Z","stockId":2142,"sp":32.02},{"date":"2026-04-21T16:00:00.000Z","stockId":2142,"sp":31.97},{"stockId":2142,"date":"2026-04-20T16:00:00.000Z","sp":32.41},{"stockId":2142,"date":"2026-04-19T16:00:00.000Z","sp":32.42},{"date":"2026-04-16T16:00:00.000Z","stockId":2142,"sp":31.14},{"date":"2026-04-15T16:00:00.000Z","stockId":2142,"sp":31.3},{"stockId":2142,"date":"2026-04-14T16:00:00.000Z","sp":31.52},{"stockId":2142,"date":"2026-04-13T16:00:00.000Z","sp":30.91},{"stockId":2142,"date":"2026-04-12T16:00:00.000Z","sp":30.51},{"stockId":2142,"date":"2026-04-09T16:00:00.000Z","sp":30.25},{"date":"2026-04-08T16:00:00.000Z","stockId":2142,"sp":30.1},{"stockId":2142,"date":"2026-04-07T16:00:00.000Z","sp":30.6},{"date":"2026-04-06T16:00:00.000Z","stockId":2142,"sp":30.29},{"date":"2026-04-02T16:00:00.000Z","stockId":2142,"sp":30.05},{"stockId":2142,"date":"2026-04-01T16:00:00.000Z","sp":30.45},{"stockId":2142,"date":"2026-03-31T16:00:00.000Z","sp":30.63},{"date":"2026-03-30T16:00:00.000Z","stockId":2142,"sp":30.45},{"stockId":2142,"date":"2026-03-29T16:00:00.000Z","sp":30.12},{"date":"2026-03-26T16:00:00.000Z","stockId":2142,"sp":30.1},{"date":"2026-03-25T16:00:00.000Z","stockId":2142,"sp":30.42},{"stockId":2142,"date":"2026-03-24T16:00:00.000Z","sp":30.35},{"stockId":2142,"date":"2026-03-23T16:00:00.000Z","sp":30.03},{"stockId":2142,"date":"2026-03-22T16:00:00.000Z","sp":29.49},{"stockId":2142,"date":"2026-03-19T16:00:00.000Z","sp":30.58},{"date":"2026-03-18T16:00:00.000Z","stockId":2142,"sp":30.2},{"stockId":2142,"date":"2026-03-17T16:00:00.000Z","sp":30.35},{"stockId":2142,"date":"2026-03-16T16:00:00.000Z","sp":30.95},{"date":"2026-03-15T16:00:00.000Z","stockId":2142,"sp":31.13},{"date":"2026-03-12T16:00:00.000Z","stockId":2142,"sp":31.15},{"stockId":2142,"date":"2026-03-11T16:00:00.000Z","sp":31.46},{"date":"2026-03-10T16:00:00.000Z","stockId":2142,"sp":31.15},{"date":"2026-03-09T16:00:00.000Z","stockId":2142,"sp":31.56},{"date":"2026-03-08T16:00:00.000Z","stockId":2142,"sp":31.42},{"date":"2026-03-05T16:00:00.000Z","stockId":2142,"sp":31.7},{"date":"2026-03-04T16:00:00.000Z","stockId":2142,"sp":31.7},{"stockId":2142,"date":"2026-03-03T16:00:00.000Z","sp":31.95},{"stockId":2142,"date":"2026-03-02T16:00:00.000Z","sp":32.14},{"date":"2026-03-01T16:00:00.000Z","stockId":2142,"sp":32.3},{"date":"2026-02-26T16:00:00.000Z","stockId":2142,"sp":31.29},{"date":"2026-02-25T16:00:00.000Z","stockId":2142,"sp":30.98},{"stockId":2142,"date":"2026-02-24T16:00:00.000Z","sp":30.96},{"date":"2026-02-23T16:00:00.000Z","stockId":2142,"sp":31.19},{"date":"2026-02-12T16:00:00.000Z","stockId":2142,"sp":31.2},{"date":"2026-02-11T16:00:00.000Z","stockId":2142,"sp":31.37},{"stockId":2142,"date":"2026-02-10T16:00:00.000Z","sp":31.95},{"date":"2026-02-09T16:00:00.000Z","stockId":2142,"sp":32.3},{"date":"2026-02-08T16:00:00.000Z","stockId":2142,"sp":32.61},{"stockId":2142,"date":"2026-02-05T16:00:00.000Z","sp":32.27},{"stockId":2142,"date":"2026-02-04T16:00:00.000Z","sp":32.53},{"stockId":2142,"date":"2026-02-03T16:00:00.000Z","sp":31.7},{"stockId":2142,"date":"2026-02-02T16:00:00.000Z","sp":30.7},{"date":"2026-02-01T16:00:00.000Z","stockId":2142,"sp":30.53},{"date":"2026-01-29T16:00:00.000Z","stockId":2142,"sp":30.95},{"stockId":2142,"date":"2026-01-28T16:00:00.000Z","sp":31.06},{"date":"2026-01-27T16:00:00.000Z","stockId":2142,"sp":30},{"stockId":2142,"date":"2026-01-26T16:00:00.000Z","sp":30.55},{"date":"2026-01-25T16:00:00.000Z","stockId":2142,"sp":30.29},{"date":"2026-01-22T16:00:00.000Z","stockId":2142,"sp":28.98},{"date":"2026-01-21T16:00:00.000Z","stockId":2142,"sp":29.5},{"stockId":2142,"date":"2026-01-20T16:00:00.000Z","sp":28.88},{"date":"2026-01-19T16:00:00.000Z","stockId":2142,"sp":28.55},{"stockId":2142,"date":"2026-01-18T16:00:00.000Z","sp":28.41},{"stockId":2142,"date":"2026-01-15T16:00:00.000Z","sp":29.3},{"stockId":2142,"date":"2026-01-14T16:00:00.000Z","sp":28.81},{"date":"2026-01-13T16:00:00.000Z","stockId":2142,"sp":28.9},{"date":"2026-01-12T16:00:00.000Z","stockId":2142,"sp":29.26},{"stockId":2142,"date":"2026-01-11T16:00:00.000Z","sp":28.07},{"date":"2026-01-08T16:00:00.000Z","stockId":2142,"sp":28.15},{"date":"2026-01-07T16:00:00.000Z","stockId":2142,"sp":28.68},{"date":"2026-01-06T16:00:00.000Z","stockId":2142,"sp":29.12},{"date":"2026-01-05T16:00:00.000Z","stockId":2142,"sp":28.88},{"date":"2026-01-04T16:00:00.000Z","stockId":2142,"sp":28.15},{"date":"2025-12-30T16:00:00.000Z","stockId":2142,"sp":28.09},{"date":"2025-12-29T16:00:00.000Z","stockId":2142,"sp":28.18},{"date":"2025-12-28T16:00:00.000Z","stockId":2142,"sp":28.06},{"date":"2025-12-25T16:00:00.000Z","stockId":2142,"sp":28},{"date":"2025-12-24T16:00:00.000Z","stockId":2142,"sp":28.31},{"date":"2025-12-23T16:00:00.000Z","stockId":2142,"sp":28.37},{"date":"2025-12-22T16:00:00.000Z","stockId":2142,"sp":28.61},{"date":"2025-12-21T16:00:00.000Z","stockId":2142,"sp":28.59},{"date":"2025-12-18T16:00:00.000Z","stockId":2142,"sp":28.76},{"date":"2025-12-17T16:00:00.000Z","stockId":2142,"sp":28.78},{"date":"2025-12-16T16:00:00.000Z","stockId":2142,"sp":28.02},{"date":"2025-12-15T16:00:00.000Z","stockId":2142,"sp":28.25},{"date":"2025-12-14T16:00:00.000Z","stockId":2142,"sp":28.25},{"date":"2025-12-11T16:00:00.000Z","stockId":2142,"sp":27.72},{"date":"2025-12-10T16:00:00.000Z","stockId":2142,"sp":27.79},{"date":"2025-12-09T16:00:00.000Z","stockId":2142,"sp":27.99},{"date":"2025-12-08T16:00:00.000Z","stockId":2142,"sp":28.18},{"date":"2025-12-07T16:00:00.000Z","stockId":2142,"sp":28.18},{"date":"2025-12-04T16:00:00.000Z","stockId":2142,"sp":28.23},{"date":"2025-12-03T16:00:00.000Z","stockId":2142,"sp":28.47},{"date":"2025-12-02T16:00:00.000Z","stockId":2142,"sp":28.43},{"date":"2025-12-01T16:00:00.000Z","stockId":2142,"sp":28.64},{"date":"2025-11-30T16:00:00.000Z","stockId":2142,"sp":28.84},{"date":"2025-11-27T16:00:00.000Z","stockId":2142,"sp":28.37},{"date":"2025-11-26T16:00:00.000Z","stockId":2142,"sp":28.53},{"date":"2025-11-25T16:00:00.000Z","stockId":2142,"sp":28.58},{"date":"2025-11-24T16:00:00.000Z","stockId":2142,"sp":28.79},{"date":"2025-11-23T16:00:00.000Z","stockId":2142,"sp":28.66},{"date":"2025-11-20T16:00:00.000Z","stockId":2142,"sp":28.8},{"date":"2025-11-19T16:00:00.000Z","stockId":2142,"sp":29},{"date":"2025-11-18T16:00:00.000Z","stockId":2142,"sp":28.95},{"date":"2025-11-17T16:00:00.000Z","stockId":2142,"sp":28.7},{"date":"2025-11-16T16:00:00.000Z","stockId":2142,"sp":28.8},{"date":"2025-11-13T16:00:00.000Z","stockId":2142,"sp":29.62},{"date":"2025-11-12T16:00:00.000Z","stockId":2142,"sp":29.79},{"date":"2025-11-11T16:00:00.000Z","stockId":2142,"sp":29.33},{"date":"2025-11-10T16:00:00.000Z","stockId":2142,"sp":29.4},{"date":"2025-11-09T16:00:00.000Z","stockId":2142,"sp":29.38},{"date":"2025-11-06T16:00:00.000Z","stockId":2142,"sp":29.31},{"date":"2025-11-05T16:00:00.000Z","stockId":2142,"sp":29.16},{"date":"2025-11-04T16:00:00.000Z","stockId":2142,"sp":29.09},{"date":"2025-11-03T16:00:00.000Z","stockId":2142,"sp":28.85},{"date":"2025-11-02T16:00:00.000Z","stockId":2142,"sp":28.74},{"date":"2025-10-30T16:00:00.000Z","stockId":2142,"sp":28.34},{"date":"2025-10-29T16:00:00.000Z","stockId":2142,"sp":27.72},{"date":"2025-10-28T16:00:00.000Z","stockId":2142,"sp":27.6},{"date":"2025-10-27T16:00:00.000Z","stockId":2142,"sp":27.75},{"date":"2025-10-26T16:00:00.000Z","stockId":2142,"sp":27.76},{"date":"2025-10-23T16:00:00.000Z","stockId":2142,"sp":27.76},{"date":"2025-10-22T16:00:00.000Z","stockId":2142,"sp":27.95},{"date":"2025-10-21T16:00:00.000Z","stockId":2142,"sp":27.48},{"date":"2025-10-20T16:00:00.000Z","stockId":2142,"sp":27.47},{"date":"2025-10-19T16:00:00.000Z","stockId":2142,"sp":27.41},{"date":"2025-10-16T16:00:00.000Z","stockId":2142,"sp":27.45},{"date":"2025-10-15T16:00:00.000Z","stockId":2142,"sp":27.4},{"date":"2025-10-14T16:00:00.000Z","stockId":2142,"sp":27.17},{"date":"2025-10-13T16:00:00.000Z","stockId":2142,"sp":27.1},{"date":"2025-10-12T16:00:00.000Z","stockId":2142,"sp":26.58},{"date":"2025-10-09T16:00:00.000Z","stockId":2142,"sp":26.39},{"date":"2025-10-08T16:00:00.000Z","stockId":2142,"sp":26.18},{"date":"2025-09-29T16:00:00.000Z","stockId":2142,"sp":26.43},{"date":"2025-09-28T16:00:00.000Z","stockId":2142,"sp":26.71},{"date":"2025-09-25T16:00:00.000Z","stockId":2142,"sp":26.37},{"date":"2025-09-24T16:00:00.000Z","stockId":2142,"sp":26.37},{"date":"2025-09-23T16:00:00.000Z","stockId":2142,"sp":26.55},{"date":"2025-09-22T16:00:00.000Z","stockId":2142,"sp":26.49},{"date":"2025-09-21T16:00:00.000Z","stockId":2142,"sp":26.35},{"date":"2025-09-18T16:00:00.000Z","stockId":2142,"sp":26.75},{"date":"2025-09-17T16:00:00.000Z","stockId":2142,"sp":26.78},{"date":"2025-09-16T16:00:00.000Z","stockId":2142,"sp":27.03},{"date":"2025-09-15T16:00:00.000Z","stockId":2142,"sp":27.31},{"date":"2025-09-14T16:00:00.000Z","stockId":2142,"sp":27.84},{"date":"2025-09-11T16:00:00.000Z","stockId":2142,"sp":28.19},{"date":"2025-09-10T16:00:00.000Z","stockId":2142,"sp":28.7},{"date":"2025-09-09T16:00:00.000Z","stockId":2142,"sp":28.73},{"date":"2025-09-08T16:00:00.000Z","stockId":2142,"sp":29.31},{"date":"2025-09-07T16:00:00.000Z","stockId":2142,"sp":28.68},{"date":"2025-09-04T16:00:00.000Z","stockId":2142,"sp":28.73},{"date":"2025-09-03T16:00:00.000Z","stockId":2142,"sp":28.24},{"date":"2025-09-02T16:00:00.000Z","stockId":2142,"sp":28.2},{"date":"2025-09-01T16:00:00.000Z","stockId":2142,"sp":28.98},{"date":"2025-08-31T16:00:00.000Z","stockId":2142,"sp":28.52},{"date":"2025-08-28T16:00:00.000Z","stockId":2142,"sp":28.22},{"date":"2025-08-27T16:00:00.000Z","stockId":2142,"sp":28.29},{"date":"2025-08-26T16:00:00.000Z","stockId":2142,"sp":27.98},{"date":"2025-08-25T16:00:00.000Z","stockId":2142,"sp":28.34},{"date":"2025-08-24T16:00:00.000Z","stockId":2142,"sp":28.58},{"date":"2025-08-21T16:00:00.000Z","stockId":2142,"sp":27.92},{"date":"2025-08-20T16:00:00.000Z","stockId":2142,"sp":28.16},{"date":"2025-08-19T16:00:00.000Z","stockId":2142,"sp":27.88},{"date":"2025-08-18T16:00:00.000Z","stockId":2142,"sp":27.76},{"date":"2025-08-17T16:00:00.000Z","stockId":2142,"sp":28},{"date":"2025-08-14T16:00:00.000Z","stockId":2142,"sp":28.1},{"date":"2025-08-13T16:00:00.000Z","stockId":2142,"sp":28.14},{"date":"2025-08-12T16:00:00.000Z","stockId":2142,"sp":28.18},{"date":"2025-08-11T16:00:00.000Z","stockId":2142,"sp":28.49},{"date":"2025-08-10T16:00:00.000Z","stockId":2142,"sp":28.28},{"date":"2025-08-07T16:00:00.000Z","stockId":2142,"sp":28.71},{"date":"2025-08-06T16:00:00.000Z","stockId":2142,"sp":28.94},{"date":"2025-08-05T16:00:00.000Z","stockId":2142,"sp":28.92},{"date":"2025-08-04T16:00:00.000Z","stockId":2142,"sp":28.49},{"date":"2025-08-03T16:00:00.000Z","stockId":2142,"sp":28.22},{"date":"2025-07-31T16:00:00.000Z","stockId":2142,"sp":28.48},{"date":"2025-07-30T16:00:00.000Z","stockId":2142,"sp":27.87},{"date":"2025-07-29T16:00:00.000Z","stockId":2142,"sp":28.59},{"date":"2025-07-28T16:00:00.000Z","stockId":2142,"sp":28.93},{"date":"2025-07-27T16:00:00.000Z","stockId":2142,"sp":29.35},{"date":"2025-07-24T16:00:00.000Z","stockId":2142,"sp":28.94},{"date":"2025-07-23T16:00:00.000Z","stockId":2142,"sp":27.24},{"date":"2025-07-22T16:00:00.000Z","stockId":2142,"sp":27.56},{"date":"2025-07-21T16:00:00.000Z","stockId":2142,"sp":27.49},{"date":"2025-07-20T16:00:00.000Z","stockId":2142,"sp":27.33},{"date":"2025-07-17T16:00:00.000Z","stockId":2142,"sp":26.98},{"date":"2025-07-16T16:00:00.000Z","stockId":2142,"sp":26.69},{"date":"2025-07-15T16:00:00.000Z","stockId":2142,"sp":26.77},{"date":"2025-07-14T16:00:00.000Z","stockId":2142,"sp":27.91},{"date":"2025-07-13T16:00:00.000Z","stockId":2142,"sp":28.08},{"date":"2025-07-10T16:00:00.000Z","stockId":2142,"sp":28.22},{"date":"2025-07-09T16:00:00.000Z","stockId":2142,"sp":28.82},{"date":"2025-07-08T16:00:00.000Z","stockId":2142,"sp":28.1},{"date":"2025-07-07T16:00:00.000Z","stockId":2142,"sp":28.07},{"date":"2025-07-06T16:00:00.000Z","stockId":2142,"sp":28.2},{"date":"2025-07-03T16:00:00.000Z","stockId":2142,"sp":28.49},{"date":"2025-07-02T16:00:00.000Z","stockId":2142,"sp":28.24},{"date":"2025-07-01T16:00:00.000Z","stockId":2142,"sp":28.4},{"date":"2025-06-30T16:00:00.000Z","stockId":2142,"sp":27.83},{"date":"2025-06-29T16:00:00.000Z","stockId":2142,"sp":27.36},{"date":"2025-06-26T16:00:00.000Z","stockId":2142,"sp":27.83},{"date":"2025-06-25T16:00:00.000Z","stockId":2142,"sp":28.62},{"date":"2025-06-24T16:00:00.000Z","stockId":2142,"sp":27.8},{"date":"2025-06-23T16:00:00.000Z","stockId":2142,"sp":27.23},{"date":"2025-06-22T16:00:00.000Z","stockId":2142,"sp":26.87},{"date":"2025-06-19T16:00:00.000Z","stockId":2142,"sp":26.75},{"date":"2025-06-18T16:00:00.000Z","stockId":2142,"sp":26.54},{"date":"2025-06-17T16:00:00.000Z","stockId":2142,"sp":26.73},{"date":"2025-06-16T16:00:00.000Z","stockId":2142,"sp":26.61},{"date":"2025-06-15T16:00:00.000Z","stockId":2142,"sp":26.74},{"date":"2025-06-12T16:00:00.000Z","stockId":2142,"sp":26.61},{"date":"2025-06-11T16:00:00.000Z","stockId":2142,"sp":27.06},{"date":"2025-06-10T16:00:00.000Z","stockId":2142,"sp":26.86},{"date":"2025-06-09T16:00:00.000Z","stockId":2142,"sp":26.6},{"date":"2025-06-08T16:00:00.000Z","stockId":2142,"sp":26.55},{"date":"2025-06-05T16:00:00.000Z","stockId":2142,"sp":26.62},{"date":"2025-06-04T16:00:00.000Z","stockId":2142,"sp":26.64},{"date":"2025-06-03T16:00:00.000Z","stockId":2142,"sp":26.81},{"date":"2025-06-02T16:00:00.000Z","stockId":2142,"sp":27.22},{"date":"2025-05-29T16:00:00.000Z","stockId":2142,"sp":26.71},{"date":"2025-05-28T16:00:00.000Z","stockId":2142,"sp":26.5},{"date":"2025-05-27T16:00:00.000Z","stockId":2142,"sp":26.78},{"date":"2025-05-26T16:00:00.000Z","stockId":2142,"sp":26.93},{"date":"2025-05-25T16:00:00.000Z","stockId":2142,"sp":27.06},{"date":"2025-05-22T16:00:00.000Z","stockId":2142,"sp":27.04},{"date":"2025-05-21T16:00:00.000Z","stockId":2142,"sp":27.11},{"date":"2025-05-20T16:00:00.000Z","stockId":2142,"sp":27.15},{"date":"2025-05-19T16:00:00.000Z","stockId":2142,"sp":26.37},{"date":"2025-05-18T16:00:00.000Z","stockId":2142,"sp":25.98},{"date":"2025-05-15T16:00:00.000Z","stockId":2142,"sp":26.23},{"date":"2025-05-14T16:00:00.000Z","stockId":2142,"sp":26.21},{"date":"2025-05-13T16:00:00.000Z","stockId":2142,"sp":26.32},{"date":"2025-05-12T16:00:00.000Z","stockId":2142,"sp":25.48},{"date":"2025-05-11T16:00:00.000Z","stockId":2142,"sp":25.32},{"date":"2025-05-08T16:00:00.000Z","stockId":2142,"sp":25.26},{"date":"2025-05-07T16:00:00.000Z","stockId":2142,"sp":24.97},{"date":"2025-05-06T16:00:00.000Z","stockId":2142,"sp":24.28},{"date":"2025-05-05T16:00:00.000Z","stockId":2142,"sp":24.03},{"date":"2025-04-29T16:00:00.000Z","stockId":2142,"sp":23.9},{"date":"2025-04-28T16:00:00.000Z","stockId":2142,"sp":24.25},{"date":"2025-04-27T16:00:00.000Z","stockId":2142,"sp":24.96},{"date":"2025-04-24T16:00:00.000Z","stockId":2142,"sp":24.74},{"date":"2025-04-23T16:00:00.000Z","stockId":2142,"sp":24.83},{"date":"2025-04-22T16:00:00.000Z","stockId":2142,"sp":24.48},{"date":"2025-04-21T16:00:00.000Z","stockId":2142,"sp":24.37},{"date":"2025-04-20T16:00:00.000Z","stockId":2142,"sp":24.23},{"date":"2025-04-17T16:00:00.000Z","stockId":2142,"sp":24.6},{"date":"2025-04-16T16:00:00.000Z","stockId":2142,"sp":24.46},{"date":"2025-04-15T16:00:00.000Z","stockId":2142,"sp":24.52},{"date":"2025-04-14T16:00:00.000Z","stockId":2142,"sp":24.09},{"date":"2025-04-13T16:00:00.000Z","stockId":2142,"sp":23.89},{"date":"2025-04-10T16:00:00.000Z","stockId":2142,"sp":23.68},{"date":"2025-04-09T16:00:00.000Z","stockId":2142,"sp":23.9},{"date":"2025-04-08T16:00:00.000Z","stockId":2142,"sp":23.36},{"date":"2025-04-07T16:00:00.000Z","stockId":2142,"sp":23.57},{"date":"2025-04-06T16:00:00.000Z","stockId":2142,"sp":23.26},{"date":"2025-04-02T16:00:00.000Z","stockId":2142,"sp":25.36},{"date":"2025-04-01T16:00:00.000Z","stockId":2142,"sp":25.81},{"date":"2025-03-31T16:00:00.000Z","stockId":2142,"sp":25.58},{"date":"2025-03-30T16:00:00.000Z","stockId":2142,"sp":25.82},{"date":"2025-03-27T16:00:00.000Z","stockId":2142,"sp":26.35},{"date":"2025-03-26T16:00:00.000Z","stockId":2142,"sp":26.4},{"date":"2025-03-25T16:00:00.000Z","stockId":2142,"sp":26.2},{"date":"2025-03-24T16:00:00.000Z","stockId":2142,"sp":26.4},{"date":"2025-03-23T16:00:00.000Z","stockId":2142,"sp":25.9},{"date":"2025-03-20T16:00:00.000Z","stockId":2142,"sp":25.99},{"date":"2025-03-19T16:00:00.000Z","stockId":2142,"sp":26.17},{"date":"2025-03-18T16:00:00.000Z","stockId":2142,"sp":26.67},{"date":"2025-03-17T16:00:00.000Z","stockId":2142,"sp":25.48},{"date":"2025-03-16T16:00:00.000Z","stockId":2142,"sp":25.68},{"date":"2025-03-13T16:00:00.000Z","stockId":2142,"sp":25.8},{"date":"2025-03-12T16:00:00.000Z","stockId":2142,"sp":24.85},{"date":"2025-03-11T16:00:00.000Z","stockId":2142,"sp":24.36},{"date":"2025-03-10T16:00:00.000Z","stockId":2142,"sp":24.16},{"date":"2025-03-09T16:00:00.000Z","stockId":2142,"sp":24.19},{"date":"2025-03-06T16:00:00.000Z","stockId":2142,"sp":24.65},{"date":"2025-03-05T16:00:00.000Z","stockId":2142,"sp":24.59},{"date":"2025-03-04T16:00:00.000Z","stockId":2142,"sp":24.64},{"date":"2025-03-03T16:00:00.000Z","stockId":2142,"sp":24.51},{"date":"2025-03-02T16:00:00.000Z","stockId":2142,"sp":24.26},{"date":"2025-02-27T16:00:00.000Z","stockId":2142,"sp":24.28},{"date":"2025-02-26T16:00:00.000Z","stockId":2142,"sp":24.39},{"date":"2025-02-25T16:00:00.000Z","stockId":2142,"sp":24.03},{"date":"2025-02-24T16:00:00.000Z","stockId":2142,"sp":23.91},{"date":"2025-02-23T16:00:00.000Z","stockId":2142,"sp":24.4},{"date":"2025-02-20T16:00:00.000Z","stockId":2142,"sp":24.73},{"date":"2025-02-19T16:00:00.000Z","stockId":2142,"sp":25},{"date":"2025-02-18T16:00:00.000Z","stockId":2142,"sp":24.73},{"date":"2025-02-17T16:00:00.000Z","stockId":2142,"sp":25.22},{"date":"2025-02-16T16:00:00.000Z","stockId":2142,"sp":25.01},{"date":"2025-02-13T16:00:00.000Z","stockId":2142,"sp":25.53},{"date":"2025-02-12T16:00:00.000Z","stockId":2142,"sp":25.76},{"date":"2025-02-11T16:00:00.000Z","stockId":2142,"sp":25.49},{"date":"2025-02-10T16:00:00.000Z","stockId":2142,"sp":25.26},{"date":"2025-02-09T16:00:00.000Z","stockId":2142,"sp":25.28},{"date":"2025-02-06T16:00:00.000Z","stockId":2142,"sp":25.24},{"date":"2025-02-05T16:00:00.000Z","stockId":2142,"sp":25.41},{"date":"2025-02-04T16:00:00.000Z","stockId":2142,"sp":25.73},{"date":"2025-01-26T16:00:00.000Z","stockId":2142,"sp":26.38},{"date":"2025-01-23T16:00:00.000Z","stockId":2142,"sp":25.88},{"date":"2025-01-22T16:00:00.000Z","stockId":2142,"sp":25.9},{"date":"2025-01-21T16:00:00.000Z","stockId":2142,"sp":25.49},{"date":"2025-01-20T16:00:00.000Z","stockId":2142,"sp":25.62},{"date":"2025-01-19T16:00:00.000Z","stockId":2142,"sp":25.51},{"date":"2025-01-16T16:00:00.000Z","stockId":2142,"sp":25.64},{"date":"2025-01-15T16:00:00.000Z","stockId":2142,"sp":25.73},{"date":"2025-01-14T16:00:00.000Z","stockId":2142,"sp":25.6},{"date":"2025-01-13T16:00:00.000Z","stockId":2142,"sp":25.42},{"date":"2025-01-12T16:00:00.000Z","stockId":2142,"sp":24.63},{"date":"2025-01-09T16:00:00.000Z","stockId":2142,"sp":25.11},{"date":"2025-01-08T16:00:00.000Z","stockId":2142,"sp":25.2},{"date":"2025-01-07T16:00:00.000Z","stockId":2142,"sp":25.5},{"date":"2025-01-06T16:00:00.000Z","stockId":2142,"sp":24.69},{"date":"2025-01-05T16:00:00.000Z","stockId":2142,"sp":24.4},{"date":"2025-01-02T16:00:00.000Z","stockId":2142,"sp":23.68},{"date":"2025-01-01T16:00:00.000Z","stockId":2142,"sp":23.71},{"date":"2024-12-30T16:00:00.000Z","stockId":2142,"sp":24.31},{"date":"2024-12-29T16:00:00.000Z","stockId":2142,"sp":24.51},{"date":"2024-12-26T16:00:00.000Z","stockId":2142,"sp":24.01},{"date":"2024-12-25T16:00:00.000Z","stockId":2142,"sp":24.18},{"date":"2024-12-24T16:00:00.000Z","stockId":2142,"sp":24.52},{"date":"2024-12-23T16:00:00.000Z","stockId":2142,"sp":24.23},{"date":"2024-12-22T16:00:00.000Z","stockId":2142,"sp":24.08},{"date":"2024-12-19T16:00:00.000Z","stockId":2142,"sp":23.5},{"date":"2024-12-18T16:00:00.000Z","stockId":2142,"sp":23.74},{"date":"2024-12-17T16:00:00.000Z","stockId":2142,"sp":23.9},{"date":"2024-12-16T16:00:00.000Z","stockId":2142,"sp":23.82},{"date":"2024-12-15T16:00:00.000Z","stockId":2142,"sp":23.92},{"date":"2024-12-12T16:00:00.000Z","stockId":2142,"sp":24.33},{"date":"2024-12-11T16:00:00.000Z","stockId":2142,"sp":24.84},{"date":"2024-12-10T16:00:00.000Z","stockId":2142,"sp":24.6},{"date":"2024-12-09T16:00:00.000Z","stockId":2142,"sp":25.34},{"date":"2024-12-08T16:00:00.000Z","stockId":2142,"sp":24.82},{"date":"2024-12-05T16:00:00.000Z","stockId":2142,"sp":24.91},{"date":"2024-12-04T16:00:00.000Z","stockId":2142,"sp":24.53},{"date":"2024-12-03T16:00:00.000Z","stockId":2142,"sp":24.54},{"date":"2024-12-02T16:00:00.000Z","stockId":2142,"sp":24.64},{"date":"2024-12-01T16:00:00.000Z","stockId":2142,"sp":24.51},{"date":"2024-11-28T16:00:00.000Z","stockId":2142,"sp":24.67},{"date":"2024-11-27T16:00:00.000Z","stockId":2142,"sp":24.39},{"date":"2024-11-26T16:00:00.000Z","stockId":2142,"sp":24.43},{"date":"2024-11-25T16:00:00.000Z","stockId":2142,"sp":23.86},{"date":"2024-11-24T16:00:00.000Z","stockId":2142,"sp":24.14},{"date":"2024-11-21T16:00:00.000Z","stockId":2142,"sp":23.98},{"date":"2024-11-20T16:00:00.000Z","stockId":2142,"sp":24.7},{"date":"2024-11-19T16:00:00.000Z","stockId":2142,"sp":24.82},{"date":"2024-11-18T16:00:00.000Z","stockId":2142,"sp":24.84},{"date":"2024-11-17T16:00:00.000Z","stockId":2142,"sp":24.92},{"date":"2024-11-14T16:00:00.000Z","stockId":2142,"sp":25.24},{"date":"2024-11-13T16:00:00.000Z","stockId":2142,"sp":25.7},{"date":"2024-11-12T16:00:00.000Z","stockId":2142,"sp":25.58},{"date":"2024-11-11T16:00:00.000Z","stockId":2142,"sp":25.43},{"date":"2024-11-10T16:00:00.000Z","stockId":2142,"sp":25.85},{"date":"2024-11-07T16:00:00.000Z","stockId":2142,"sp":26.16},{"date":"2024-11-06T16:00:00.000Z","stockId":2142,"sp":26.76},{"date":"2024-11-05T16:00:00.000Z","stockId":2142,"sp":26.07},{"date":"2024-11-04T16:00:00.000Z","stockId":2142,"sp":26.29},{"date":"2024-11-03T16:00:00.000Z","stockId":2142,"sp":25.87},{"date":"2024-10-31T16:00:00.000Z","stockId":2142,"sp":25.5},{"date":"2024-10-30T16:00:00.000Z","stockId":2142,"sp":25.54},{"date":"2024-10-29T16:00:00.000Z","stockId":2142,"sp":25.81},{"date":"2024-10-28T16:00:00.000Z","stockId":2142,"sp":26.28},{"date":"2024-10-27T16:00:00.000Z","stockId":2142,"sp":25.99},{"date":"2024-10-24T16:00:00.000Z","stockId":2142,"sp":26.54},{"date":"2024-10-23T16:00:00.000Z","stockId":2142,"sp":26.45},{"date":"2024-10-22T16:00:00.000Z","stockId":2142,"sp":27.05},{"date":"2024-10-21T16:00:00.000Z","stockId":2142,"sp":26.14},{"date":"2024-10-20T16:00:00.000Z","stockId":2142,"sp":26.14},{"date":"2024-10-17T16:00:00.000Z","stockId":2142,"sp":26.19},{"date":"2024-10-16T16:00:00.000Z","stockId":2142,"sp":25.64},{"date":"2024-10-15T16:00:00.000Z","stockId":2142,"sp":26.09},{"date":"2024-10-14T16:00:00.000Z","stockId":2142,"sp":24.97},{"date":"2024-10-13T16:00:00.000Z","stockId":2142,"sp":25.83},{"date":"2024-10-10T16:00:00.000Z","stockId":2142,"sp":24.39},{"date":"2024-10-09T16:00:00.000Z","stockId":2142,"sp":25.41},{"date":"2024-10-08T16:00:00.000Z","stockId":2142,"sp":25.17},{"date":"2024-10-07T16:00:00.000Z","stockId":2142,"sp":27.97},{"date":"2024-09-29T16:00:00.000Z","stockId":2142,"sp":25.7},{"date":"2024-09-26T16:00:00.000Z","stockId":2142,"sp":23.5},{"date":"2024-09-25T16:00:00.000Z","stockId":2142,"sp":22.6},{"date":"2024-09-24T16:00:00.000Z","stockId":2142,"sp":21.17},{"date":"2024-09-23T16:00:00.000Z","stockId":2142,"sp":21.04},{"date":"2024-09-22T16:00:00.000Z","stockId":2142,"sp":19.86},{"date":"2024-09-19T16:00:00.000Z","stockId":2142,"sp":19.21},{"date":"2024-09-18T16:00:00.000Z","stockId":2142,"sp":18.82},{"date":"2024-09-17T16:00:00.000Z","stockId":2142,"sp":18.61},{"date":"2024-09-12T16:00:00.000Z","stockId":2142,"sp":18.43},{"date":"2024-09-11T16:00:00.000Z","stockId":2142,"sp":18.66},{"date":"2024-09-10T16:00:00.000Z","stockId":2142,"sp":18.66},{"date":"2024-09-09T16:00:00.000Z","stockId":2142,"sp":18.96},{"date":"2024-09-08T16:00:00.000Z","stockId":2142,"sp":18.99},{"date":"2024-09-05T16:00:00.000Z","stockId":2142,"sp":19.49},{"date":"2024-09-04T16:00:00.000Z","stockId":2142,"sp":19.65},{"date":"2024-09-03T16:00:00.000Z","stockId":2142,"sp":19.6},{"date":"2024-09-02T16:00:00.000Z","stockId":2142,"sp":19.79},{"date":"2024-09-01T16:00:00.000Z","stockId":2142,"sp":19.96},{"date":"2024-08-29T16:00:00.000Z","stockId":2142,"sp":20.25},{"date":"2024-08-28T16:00:00.000Z","stockId":2142,"sp":20.13},{"date":"2024-08-27T16:00:00.000Z","stockId":2142,"sp":20.5},{"date":"2024-08-26T16:00:00.000Z","stockId":2142,"sp":20.81},{"date":"2024-08-25T16:00:00.000Z","stockId":2142,"sp":20.96},{"date":"2024-08-22T16:00:00.000Z","stockId":2142,"sp":21.01},{"date":"2024-08-21T16:00:00.000Z","stockId":2142,"sp":20.85},{"date":"2024-08-20T16:00:00.000Z","stockId":2142,"sp":20.61},{"date":"2024-08-19T16:00:00.000Z","stockId":2142,"sp":20.85},{"date":"2024-08-18T16:00:00.000Z","stockId":2142,"sp":20.27},{"date":"2024-08-15T16:00:00.000Z","stockId":2142,"sp":19.83},{"date":"2024-08-14T16:00:00.000Z","stockId":2142,"sp":20.19},{"date":"2024-08-13T16:00:00.000Z","stockId":2142,"sp":20.07},{"date":"2024-08-12T16:00:00.000Z","stockId":2142,"sp":20.3},{"date":"2024-08-11T16:00:00.000Z","stockId":2142,"sp":20.36},{"date":"2024-08-08T16:00:00.000Z","stockId":2142,"sp":20.7},{"date":"2024-08-07T16:00:00.000Z","stockId":2142,"sp":20.86},{"date":"2024-08-06T16:00:00.000Z","stockId":2142,"sp":20.77},{"date":"2024-08-05T16:00:00.000Z","stockId":2142,"sp":20.96},{"date":"2024-08-04T16:00:00.000Z","stockId":2142,"sp":21.27},{"date":"2024-08-01T16:00:00.000Z","stockId":2142,"sp":21.16},{"date":"2024-07-31T16:00:00.000Z","stockId":2142,"sp":21.31},{"date":"2024-07-30T16:00:00.000Z","stockId":2142,"sp":21.49},{"date":"2024-07-29T16:00:00.000Z","stockId":2142,"sp":21.19},{"date":"2024-07-28T16:00:00.000Z","stockId":2142,"sp":21.48},{"date":"2024-07-25T16:00:00.000Z","stockId":2142,"sp":21.21},{"date":"2024-07-24T16:00:00.000Z","stockId":2142,"sp":21.53},{"date":"2024-07-23T16:00:00.000Z","stockId":2142,"sp":21.54},{"date":"2024-07-22T16:00:00.000Z","stockId":2142,"sp":21.62},{"date":"2024-07-21T16:00:00.000Z","stockId":2142,"sp":21.8},{"date":"2024-07-18T16:00:00.000Z","stockId":2142,"sp":22.32},{"date":"2024-07-17T16:00:00.000Z","stockId":2142,"sp":22.65},{"date":"2024-07-16T16:00:00.000Z","stockId":2142,"sp":22.7},{"date":"2024-07-15T16:00:00.000Z","stockId":2142,"sp":21.96},{"date":"2024-07-14T16:00:00.000Z","stockId":2142,"sp":22.18},{"date":"2024-07-11T16:00:00.000Z","stockId":2142,"sp":21.93},{"date":"2024-07-10T16:00:00.000Z","stockId":2142,"sp":21.2},{"date":"2024-07-09T16:00:00.000Z","stockId":2142,"sp":21.33},{"date":"2024-07-08T16:00:00.000Z","stockId":2142,"sp":21.7},{"date":"2024-07-07T16:00:00.000Z","stockId":2142,"sp":21.51},{"date":"2024-07-04T16:00:00.000Z","stockId":2142,"sp":21.87},{"date":"2024-07-03T16:00:00.000Z","stockId":2142,"sp":22.42},{"date":"2024-07-02T16:00:00.000Z","stockId":2142,"sp":22.49},{"date":"2024-07-01T16:00:00.000Z","stockId":2142,"sp":23.1},{"date":"2024-06-30T16:00:00.000Z","stockId":2142,"sp":22.95},{"date":"2024-06-27T16:00:00.000Z","stockId":2142,"sp":22.06},{"date":"2024-06-26T16:00:00.000Z","stockId":2142,"sp":22.22},{"sp":22.33,"stockId":2142,"date":"2024-06-25T16:00:00.000Z"},{"sp":22.54,"stockId":2142,"date":"2024-06-24T16:00:00.000Z"},{"sp":22.12,"stockId":2142,"date":"2024-06-23T16:00:00.000Z"},{"sp":22.14,"stockId":2142,"date":"2024-06-20T16:00:00.000Z"},{"sp":22.18,"stockId":2142,"date":"2024-06-19T16:00:00.000Z"},{"sp":22.44,"stockId":2142,"date":"2024-06-18T16:00:00.000Z"},{"sp":22.37,"stockId":2142,"date":"2024-06-17T16:00:00.000Z"},{"sp":22.42,"stockId":2142,"date":"2024-06-16T16:00:00.000Z"},{"sp":22.86,"stockId":2142,"date":"2024-06-13T16:00:00.000Z"},{"sp":22.3,"stockId":2142,"date":"2024-06-12T16:00:00.000Z"},{"sp":22.85,"stockId":2142,"date":"2024-06-11T16:00:00.000Z"},{"sp":23.08,"stockId":2142,"date":"2024-06-10T16:00:00.000Z"},{"sp":23.68,"stockId":2142,"date":"2024-06-06T16:00:00.000Z"},{"sp":23.62,"stockId":2142,"date":"2024-06-05T16:00:00.000Z"},{"sp":24.02,"stockId":2142,"date":"2024-06-04T16:00:00.000Z"},{"sp":24.21,"stockId":2142,"date":"2024-06-03T16:00:00.000Z"},{"sp":24.33,"stockId":2142,"date":"2024-06-02T16:00:00.000Z"},{"sp":24.77,"stockId":2142,"date":"2024-05-30T16:00:00.000Z"},{"sp":24.76,"stockId":2142,"date":"2024-05-29T16:00:00.000Z"},{"sp":24.68,"stockId":2142,"date":"2024-05-28T16:00:00.000Z"},{"sp":25,"stockId":2142,"date":"2024-05-27T16:00:00.000Z"},{"sp":25.31,"stockId":2142,"date":"2024-05-26T16:00:00.000Z"},{"sp":25.25,"stockId":2142,"date":"2024-05-23T16:00:00.000Z"},{"sp":25.55,"stockId":2142,"date":"2024-05-22T16:00:00.000Z"},{"sp":25.63,"stockId":2142,"date":"2024-05-21T16:00:00.000Z"},{"sp":25.72,"stockId":2142,"date":"2024-05-20T16:00:00.000Z"},{"sp":25.49,"stockId":2142,"date":"2024-05-19T16:00:00.000Z"},{"sp":25.86,"stockId":2142,"date":"2024-05-16T16:00:00.000Z"},{"sp":25.85,"stockId":2142,"date":"2024-05-15T16:00:00.000Z"},{"sp":24.85,"stockId":2142,"date":"2024-05-14T16:00:00.000Z"},{"sp":24.35,"stockId":2142,"date":"2024-05-13T16:00:00.000Z"},{"sp":24.48,"stockId":2142,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2142,"sp":24.4},{"date":"2024-05-08T16:00:00.000Z","stockId":2142,"sp":23.53},{"date":"2024-05-07T16:00:00.000Z","stockId":2142,"sp":22.94},{"date":"2024-05-06T16:00:00.000Z","stockId":2142,"sp":23},{"date":"2024-05-05T16:00:00.000Z","stockId":2142,"sp":23.14},{"date":"2024-04-29T16:00:00.000Z","stockId":2142,"sp":22.93},{"date":"2024-04-28T16:00:00.000Z","stockId":2142,"sp":22.84},{"date":"2024-04-25T16:00:00.000Z","stockId":2142,"sp":21.93},{"date":"2024-04-24T16:00:00.000Z","stockId":2142,"sp":22.19},{"date":"2024-04-23T16:00:00.000Z","stockId":2142,"sp":21.8},{"date":"2024-04-22T16:00:00.000Z","stockId":2142,"sp":21.93},{"date":"2024-04-21T16:00:00.000Z","stockId":2142,"sp":22.05},{"date":"2024-04-18T16:00:00.000Z","stockId":2142,"sp":22.27},{"date":"2024-04-17T16:00:00.000Z","stockId":2142,"sp":22.33},{"date":"2024-04-16T16:00:00.000Z","stockId":2142,"sp":22.15},{"date":"2024-04-15T16:00:00.000Z","stockId":2142,"sp":21.18},{"date":"2024-04-14T16:00:00.000Z","stockId":2142,"sp":21.32},{"date":"2024-04-11T16:00:00.000Z","stockId":2142,"sp":21.16},{"date":"2024-04-10T16:00:00.000Z","stockId":2142,"sp":20.79},{"date":"2024-04-09T16:00:00.000Z","stockId":2142,"sp":20.46},{"date":"2024-04-08T16:00:00.000Z","stockId":2142,"sp":21.12},{"date":"2024-04-07T16:00:00.000Z","stockId":2142,"sp":21.21},{"date":"2024-04-02T16:00:00.000Z","stockId":2142,"sp":21.18},{"date":"2024-04-01T16:00:00.000Z","stockId":2142,"sp":21.73},{"date":"2024-03-31T16:00:00.000Z","stockId":2142,"sp":21.52},{"date":"2024-03-28T16:00:00.000Z","stockId":2142,"sp":20.63},{"date":"2024-03-27T16:00:00.000Z","stockId":2142,"sp":20.82},{"date":"2024-03-26T16:00:00.000Z","stockId":2142,"sp":20.94},{"date":"2024-03-25T16:00:00.000Z","stockId":2142,"sp":20.86},{"date":"2024-03-24T16:00:00.000Z","stockId":2142,"sp":20.56},{"date":"2024-03-21T16:00:00.000Z","stockId":2142,"sp":20.73},{"date":"2024-03-20T16:00:00.000Z","stockId":2142,"sp":21.18},{"date":"2024-03-19T16:00:00.000Z","stockId":2142,"sp":20.95},{"date":"2024-03-18T16:00:00.000Z","stockId":2142,"sp":20.95},{"date":"2024-03-17T16:00:00.000Z","stockId":2142,"sp":21.24},{"date":"2024-03-14T16:00:00.000Z","stockId":2142,"sp":21.16},{"date":"2024-03-13T16:00:00.000Z","stockId":2142,"sp":21.14},{"date":"2024-03-12T16:00:00.000Z","stockId":2142,"sp":21.67},{"date":"2024-03-11T16:00:00.000Z","stockId":2142,"sp":21.95},{"date":"2024-03-10T16:00:00.000Z","stockId":2142,"sp":21.48},{"date":"2024-03-07T16:00:00.000Z","stockId":2142,"sp":21.38},{"date":"2024-03-06T16:00:00.000Z","stockId":2142,"sp":21.51},{"date":"2024-03-05T16:00:00.000Z","stockId":2142,"sp":21.59},{"date":"2024-03-04T16:00:00.000Z","stockId":2142,"sp":21.79},{"date":"2024-03-03T16:00:00.000Z","stockId":2142,"sp":21.53},{"date":"2024-02-29T16:00:00.000Z","stockId":2142,"sp":22.03},{"date":"2024-02-28T16:00:00.000Z","stockId":2142,"sp":22.28},{"date":"2024-02-27T16:00:00.000Z","stockId":2142,"sp":22.15},{"date":"2024-02-26T16:00:00.000Z","stockId":2142,"sp":22.41},{"date":"2024-02-25T16:00:00.000Z","stockId":2142,"sp":22.45},{"date":"2024-02-22T16:00:00.000Z","stockId":2142,"sp":22.84},{"date":"2024-02-21T16:00:00.000Z","stockId":2142,"sp":22.64},{"date":"2024-02-20T16:00:00.000Z","stockId":2142,"sp":22.97},{"date":"2024-02-19T16:00:00.000Z","stockId":2142,"sp":21.75},{"date":"2024-02-18T16:00:00.000Z","stockId":2142,"sp":21.28},{"date":"2024-02-07T16:00:00.000Z","stockId":2142,"sp":20.79},{"date":"2024-02-06T16:00:00.000Z","stockId":2142,"sp":21.45},{"date":"2024-02-05T16:00:00.000Z","stockId":2142,"sp":21.69},{"date":"2024-02-04T16:00:00.000Z","stockId":2142,"sp":21.67},{"date":"2024-02-01T16:00:00.000Z","stockId":2142,"sp":21.2},{"date":"2024-01-31T16:00:00.000Z","stockId":2142,"sp":21.3},{"date":"2024-01-30T16:00:00.000Z","stockId":2142,"sp":21.51},{"date":"2024-01-29T16:00:00.000Z","stockId":2142,"sp":21.67},{"date":"2024-01-28T16:00:00.000Z","stockId":2142,"sp":21.98},{"date":"2024-01-25T16:00:00.000Z","stockId":2142,"sp":21.62},{"date":"2024-01-24T16:00:00.000Z","stockId":2142,"sp":21.15},{"date":"2024-01-23T16:00:00.000Z","stockId":2142,"sp":19.7},{"date":"2024-01-22T16:00:00.000Z","stockId":2142,"sp":19.42},{"date":"2024-01-21T16:00:00.000Z","stockId":2142,"sp":19.5},{"date":"2024-01-18T16:00:00.000Z","stockId":2142,"sp":19.79},{"date":"2024-01-17T16:00:00.000Z","stockId":2142,"sp":19.99},{"date":"2024-01-16T16:00:00.000Z","stockId":2142,"sp":19.85},{"date":"2024-01-15T16:00:00.000Z","stockId":2142,"sp":20.03},{"date":"2024-01-14T16:00:00.000Z","stockId":2142,"sp":19.79},{"date":"2024-01-11T16:00:00.000Z","stockId":2142,"sp":19.67},{"date":"2024-01-10T16:00:00.000Z","stockId":2142,"sp":19.67},{"date":"2024-01-09T16:00:00.000Z","stockId":2142,"sp":19.44},{"date":"2024-01-08T16:00:00.000Z","stockId":2142,"sp":19.41},{"date":"2024-01-07T16:00:00.000Z","stockId":2142,"sp":19.03},{"date":"2024-01-04T16:00:00.000Z","stockId":2142,"sp":19.5},{"date":"2024-01-03T16:00:00.000Z","stockId":2142,"sp":19.08},{"date":"2024-01-02T16:00:00.000Z","stockId":2142,"sp":19.5},{"date":"2024-01-01T16:00:00.000Z","stockId":2142,"sp":19.72},{"date":"2023-12-28T16:00:00.000Z","stockId":2142,"sp":20.11},{"date":"2023-12-27T16:00:00.000Z","stockId":2142,"sp":20.2},{"date":"2023-12-26T16:00:00.000Z","stockId":2142,"sp":19.48},{"date":"2023-12-25T16:00:00.000Z","stockId":2142,"sp":19.44},{"date":"2023-12-24T16:00:00.000Z","stockId":2142,"sp":19.68},{"date":"2023-12-21T16:00:00.000Z","stockId":2142,"sp":19.58},{"date":"2023-12-20T16:00:00.000Z","stockId":2142,"sp":19.89},{"date":"2023-12-19T16:00:00.000Z","stockId":2142,"sp":19.67},{"date":"2023-12-18T16:00:00.000Z","stockId":2142,"sp":19.91},{"date":"2023-12-17T16:00:00.000Z","stockId":2142,"sp":20.14},{"date":"2023-12-14T16:00:00.000Z","stockId":2142,"sp":20.39},{"date":"2023-12-13T16:00:00.000Z","stockId":2142,"sp":20.28},{"date":"2023-12-12T16:00:00.000Z","stockId":2142,"sp":20.42},{"date":"2023-12-11T16:00:00.000Z","stockId":2142,"sp":21.28},{"date":"2023-12-10T16:00:00.000Z","stockId":2142,"sp":20.86},{"date":"2023-12-07T16:00:00.000Z","stockId":2142,"sp":20.82},{"date":"2023-12-06T16:00:00.000Z","stockId":2142,"sp":21.03},{"date":"2023-12-05T16:00:00.000Z","stockId":2142,"sp":21.13},{"date":"2023-12-04T16:00:00.000Z","stockId":2142,"sp":21.14},{"date":"2023-12-03T16:00:00.000Z","stockId":2142,"sp":21.95},{"date":"2023-11-30T16:00:00.000Z","stockId":2142,"sp":22.62},{"date":"2023-11-29T16:00:00.000Z","stockId":2142,"sp":22.92},{"date":"2023-11-28T16:00:00.000Z","stockId":2142,"sp":23.07},{"date":"2023-11-27T16:00:00.000Z","stockId":2142,"sp":24.05},{"date":"2023-11-26T16:00:00.000Z","stockId":2142,"sp":24.32},{"date":"2023-11-23T16:00:00.000Z","stockId":2142,"sp":24.65},{"date":"2023-11-22T16:00:00.000Z","stockId":2142,"sp":24.71},{"date":"2023-11-21T16:00:00.000Z","stockId":2142,"sp":24.82},{"date":"2023-11-20T16:00:00.000Z","stockId":2142,"sp":24.97},{"date":"2023-11-19T16:00:00.000Z","stockId":2142,"sp":24.77},{"date":"2023-11-16T16:00:00.000Z","stockId":2142,"sp":24.88},{"date":"2023-11-15T16:00:00.000Z","stockId":2142,"sp":24.8},{"date":"2023-11-14T16:00:00.000Z","stockId":2142,"sp":24.84},{"date":"2023-11-13T16:00:00.000Z","stockId":2142,"sp":24.77},{"date":"2023-11-12T16:00:00.000Z","stockId":2142,"sp":24.55},{"date":"2023-11-09T16:00:00.000Z","stockId":2142,"sp":24.84},{"date":"2023-11-08T16:00:00.000Z","stockId":2142,"sp":25.16},{"date":"2023-11-07T16:00:00.000Z","stockId":2142,"sp":25.15},{"date":"2023-11-06T16:00:00.000Z","stockId":2142,"sp":25.16},{"date":"2023-11-05T16:00:00.000Z","stockId":2142,"sp":25.2},{"date":"2023-11-02T16:00:00.000Z","stockId":2142,"sp":25.06},{"date":"2023-11-01T16:00:00.000Z","stockId":2142,"sp":24.85},{"date":"2023-10-31T16:00:00.000Z","stockId":2142,"sp":24.91},{"date":"2023-10-30T16:00:00.000Z","stockId":2142,"sp":24.99},{"date":"2023-10-29T16:00:00.000Z","stockId":2142,"sp":24.22},{"date":"2023-10-26T16:00:00.000Z","stockId":2142,"sp":24.39},{"date":"2023-10-25T16:00:00.000Z","stockId":2142,"sp":24.58},{"date":"2023-10-24T16:00:00.000Z","stockId":2142,"sp":24.4},{"date":"2023-10-23T16:00:00.000Z","stockId":2142,"sp":23.88},{"date":"2023-10-22T16:00:00.000Z","stockId":2142,"sp":24.07},{"date":"2023-10-19T16:00:00.000Z","stockId":2142,"sp":24.12},{"date":"2023-10-18T16:00:00.000Z","stockId":2142,"sp":24.28},{"date":"2023-10-17T16:00:00.000Z","stockId":2142,"sp":24.82},{"date":"2023-10-16T16:00:00.000Z","stockId":2142,"sp":25.2},{"date":"2023-10-15T16:00:00.000Z","stockId":2142,"sp":24.9},{"date":"2023-10-12T16:00:00.000Z","stockId":2142,"sp":24.94},{"date":"2023-10-11T16:00:00.000Z","stockId":2142,"sp":25.11},{"date":"2023-10-10T16:00:00.000Z","stockId":2142,"sp":26.59},{"date":"2023-10-09T16:00:00.000Z","stockId":2142,"sp":26.83},{"date":"2023-10-08T16:00:00.000Z","stockId":2142,"sp":27.13},{"date":"2023-09-27T16:00:00.000Z","stockId":2142,"sp":26.87},{"date":"2023-09-26T16:00:00.000Z","stockId":2142,"sp":27.01},{"date":"2023-09-25T16:00:00.000Z","stockId":2142,"sp":27.2},{"date":"2023-09-24T16:00:00.000Z","stockId":2142,"sp":27.5},{"date":"2023-09-21T16:00:00.000Z","stockId":2142,"sp":27.91},{"date":"2023-09-20T16:00:00.000Z","stockId":2142,"sp":27.85},{"date":"2023-09-19T16:00:00.000Z","stockId":2142,"sp":28.29},{"date":"2023-09-18T16:00:00.000Z","stockId":2142,"sp":27.9},{"date":"2023-09-17T16:00:00.000Z","stockId":2142,"sp":27.72},{"date":"2023-09-14T16:00:00.000Z","stockId":2142,"sp":27.57},{"date":"2023-09-13T16:00:00.000Z","stockId":2142,"sp":27.5},{"date":"2023-09-12T16:00:00.000Z","stockId":2142,"sp":27.53},{"date":"2023-09-11T16:00:00.000Z","stockId":2142,"sp":27.52},{"date":"2023-09-10T16:00:00.000Z","stockId":2142,"sp":27.75},{"date":"2023-09-07T16:00:00.000Z","stockId":2142,"sp":27.56},{"date":"2023-09-06T16:00:00.000Z","stockId":2142,"sp":27.8},{"date":"2023-09-05T16:00:00.000Z","stockId":2142,"sp":28.02},{"date":"2023-09-04T16:00:00.000Z","stockId":2142,"sp":28.2},{"date":"2023-09-03T16:00:00.000Z","stockId":2142,"sp":28.91},{"date":"2023-08-31T16:00:00.000Z","stockId":2142,"sp":27.67},{"date":"2023-08-30T16:00:00.000Z","stockId":2142,"sp":26.17},{"date":"2023-08-29T16:00:00.000Z","stockId":2142,"sp":26.28},{"date":"2023-08-28T16:00:00.000Z","stockId":2142,"sp":27.09},{"date":"2023-08-27T16:00:00.000Z","stockId":2142,"sp":27.58},{"date":"2023-08-24T16:00:00.000Z","stockId":2142,"sp":26.85},{"date":"2023-08-23T16:00:00.000Z","stockId":2142,"sp":27.01},{"date":"2023-08-22T16:00:00.000Z","stockId":2142,"sp":26.81},{"date":"2023-08-21T16:00:00.000Z","stockId":2142,"sp":27.11},{"date":"2023-08-20T16:00:00.000Z","stockId":2142,"sp":26.74},{"date":"2023-08-17T16:00:00.000Z","stockId":2142,"sp":27.35},{"date":"2023-08-16T16:00:00.000Z","stockId":2142,"sp":26.89},{"date":"2023-08-15T16:00:00.000Z","stockId":2142,"sp":27.17},{"date":"2023-08-14T16:00:00.000Z","stockId":2142,"sp":27.45},{"date":"2023-08-13T16:00:00.000Z","stockId":2142,"sp":27.35},{"date":"2023-08-10T16:00:00.000Z","stockId":2142,"sp":27.6},{"date":"2023-08-09T16:00:00.000Z","stockId":2142,"sp":28.02},{"date":"2023-08-08T16:00:00.000Z","stockId":2142,"sp":28.25},{"date":"2023-08-07T16:00:00.000Z","stockId":2142,"sp":27.9},{"date":"2023-08-06T16:00:00.000Z","stockId":2142,"sp":27.85},{"date":"2023-08-03T16:00:00.000Z","stockId":2142,"sp":28.16},{"date":"2023-08-02T16:00:00.000Z","stockId":2142,"sp":28.11},{"date":"2023-08-01T16:00:00.000Z","stockId":2142,"sp":27.65},{"date":"2023-07-31T16:00:00.000Z","stockId":2142,"sp":28.12},{"date":"2023-07-30T16:00:00.000Z","stockId":2142,"sp":29.12},{"date":"2023-07-27T16:00:00.000Z","stockId":2142,"sp":28.41},{"date":"2023-07-26T16:00:00.000Z","stockId":2142,"sp":27.01},{"date":"2023-07-25T16:00:00.000Z","stockId":2142,"sp":26.69},{"date":"2023-07-24T16:00:00.000Z","stockId":2142,"sp":26.62},{"date":"2023-07-23T16:00:00.000Z","stockId":2142,"sp":24.47},{"date":"2023-07-20T16:00:00.000Z","stockId":2142,"sp":24.7},{"date":"2023-07-19T16:00:00.000Z","stockId":2142,"sp":24.65},{"date":"2023-07-18T16:00:00.000Z","stockId":2142,"sp":24.3},{"date":"2023-07-17T16:00:00.000Z","stockId":2142,"sp":24.55}],"dateFlag":"day"}