window.pageData = {"stock":{"_id":2151,"stockCode":"002151","exchange":"sz","market":"a","stockType":"company","followedNum":3531,"ipoDate":"2007-08-12T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":1,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2151,"memoNum":15,"establishDate":"2000-09-24T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"北斗星通","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"bdxt","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"周儒欣","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-17T19:10:26.543Z"}],"latestLiftedDate":"2027-05-08T16:00:00.000Z","province":{"shortName":"北京"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000650101,"stockCode":"650101","name":"航天装备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":650101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-2296.2804162020184},"pb":{"mcw":5.370973844122797},"ps_ttm":{"mcw":9.989857145294575},"dyr":{"mcw":0.0013663177842173763}},"staticDividendYieldRatio":0.0011146988988370377},"industryGroup":{"cni":[{"_id":2000000000009,"stockCode":"C09","exchange":"sz","stockType":"industry","source":"cni","tickerId":9,"name":"电信业务"},{"_id":2000000000902,"stockCode":"C0902","exchange":"sz","stockType":"industry","source":"cni","tickerId":902,"name":"通信设备及技术服务"},{"_id":2000000090201,"stockCode":"C090201","exchange":"sz","stockType":"industry","source":"cni","tickerId":90201,"name":"通信设备"}],"sw":[{"_id":2010000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw","tickerId":650000,"source":"sw"},{"_id":2010000650100,"stockCode":"650100","name":"航天装备","stockType":"industry","exchange":"sw","tickerId":650100,"source":"sw"},{"_id":2010000650101,"stockCode":"650101","name":"航天装备","stockType":"industry","exchange":"sw","tickerId":650101,"source":"sw"}],"sw_2021":[{"_id":2020000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw_2021","tickerId":650000,"source":"sw_2021"},{"_id":2020000650500,"stockCode":"650500","name":"军工电子","stockType":"industry","exchange":"sw_2021","tickerId":650500,"source":"sw_2021"},{"_id":2020000650501,"stockCode":"650501","name":"军工电子","stockType":"industry","exchange":"sw_2021","tickerId":650501,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931594,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931594","tickerId":931594,"source":"csi","name":"卫星产业","weighting":0.042268},{"_id":1000000931855,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931855","tickerId":931855,"source":"csi","name":"通用航空","weighting":0.02791},{"_id":1000000931783,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931783","tickerId":931783,"source":"csi","name":"智能驾驶","weighting":0.02778},{"_id":1000000980076,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980076","tickerId":980076,"source":"cni","name":"通用航空","weighting":0.0189},{"_id":1000000930721,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930721","tickerId":930721,"source":"csi","name":"CS智汽车","weighting":0.01538},{"_id":1000000399368,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399368","tickerId":399368,"source":"cni","name":"国证军工","weighting":0.0114},{"_id":1000000399967,"stockCode":"399967","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399967,"name":"中证军工","weighting":0.0086},{"_id":1000000399432,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399432","tickerId":399432,"source":"cni","name":"智能汽车","weighting":0.0084},{"_id":1000000399389,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399389","tickerId":399389,"source":"cni","name":"国证通信","weighting":0.005},{"_id":1000000931160,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931160","tickerId":931160,"source":"csi","name":"通信设备","weighting":0.00442},{"_id":1000000931235,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931235","tickerId":931235,"source":"csi","name":"中证电信","weighting":0.00212},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0021},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0018},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0018},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00141},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0009},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0009},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0007},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00054},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00023},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00023}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.BDStar.com","companyName":"北京北斗星通导航技术股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-13T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为3500万元-5000万元，与上年同期相比增长2368.27%-3426.09%。","maxProfit":50000000,"maxProfitChangeRatio":34.2609,"minProfit":35000000,"minProfitChangeRatio":23.6827,"performanceType":"sharply_increase","reason":"本报告期，公司聚焦智能位置数字底座和陶瓷元器件主业，抓住智能割草机、行业无人机、农机、智能机器人等新兴领域的市场机遇，芯片及数据服务业务中的芯片、模组产品线收入和导航产品业务中的Livox产品线收入增长使得归母净利润大幅度增长。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2151,"type":"tr_dri","cagr_p_r_fs":0.055589910240176454,"cagr_p_r_fys":-0.4036979969183363,"cagr_p_r_y1":-0.03250000000000053,"cagr_p_r_y3":-0.07173470924612335,"cagr_p_r_y5":-0.0820022561522894,"p_r_fs":1.7842233968741548,"cagr_p_r_d30":-0.190134529147982,"cagr_p_r_d60":-0.3366797257590598,"cagr_p_r_d90":-0.2959979209979212,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2007-08-12T16:00:00.000Z","cagr_p_r_y10":-0.025899683708833665,"cagr_p_r_d14":-0.16517719568567046,"cagr_p_r_d7":-0.16927322907083742},"shnc":{"stockId":2151,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":162498,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":162498,"shnc_q1":0.1850096260428213,"shnc_q2":0.46399870265595156,"shnc_q3":0.46776743051729275,"shnc_y1":0.4839051384842978,"shnc_y2":0.26314071172053544,"shnc_d30":0.17788022441612664,"shnc_d90":0.1850096260428213},"ple":{"stockId":2151,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2151,"type":"mtasl","last_data_date":"2026-07-15T16:00:00.000Z","spc":-0.0252,"mtaslb":834140215,"mtaslb_mc_r":0.06568065557561907,"mtaslb_fbc":-18139025,"mtaslb_fb":827985487,"mtaslb_smc":-4200,"mtaslb_sb":6154728,"fb_mc_rc_d1":-0.0014282767238389816,"fb_mc_rc_d5":0.0007391028333393966,"fb_mc_rc_d20":-0.005757882544069716,"fb_mc_rc_d60":-0.017556281231317392,"fb_mc_rc_d120":-0.04184209088396042,"sb_mc_rc_d1":0.000019444088141536488,"sb_mc_rc_d5":0.000023537371710472398,"sb_mc_rc_d20":0.000052072199973575526,"sb_mc_rc_d60":0.000017566042105970133,"sb_mc_rc_d120":0.0001351968883353031,"npa_o_f_d1":-18139025,"npa_o_f_d120":-714841690,"npa_o_f_d20":-78473982,"npa_o_f_d5":12128902,"npa_o_f_d60":-264143062,"fb_mc_rc_d240":0.010961607431231053,"npa_o_f_d240":284083639},"mm_ha":{"stockId":2151,"type":"mm_ha","mm_sh":13216380,"mm_sha":419620065,"mm_sh_cap_r":0.029846271371154108,"spc":0.0366,"mm_shc_v_r":0.03331375259156876,"mm_sh_nba_d1":9494256.684288181,"mm_sh_nba_d5":9494256.684288181,"mm_sh_nba_d20":9494256.684288181,"mm_sh_nba_d60":9494256.684288181,"mm_sh_nba_d120":135543703.67811304,"mm_sh_nba_d240":61419771.41976592,"mm_sh_cap_rc_d1":0.0007184721051923006,"mm_sh_cap_rc_d5":0.0007184721051923006,"mm_sh_cap_rc_d20":0.0007184721051923006,"mm_sh_cap_rc_d60":0.0007184721051923006,"mm_sh_cap_rc_d120":0.010678779532205201,"mm_sh_nbv_d1":318153,"mm_sh_nbv_d5":318153,"mm_sh_nbv_d20":318153,"mm_sh_nbv_d60":318153,"mm_sh_nbv_d120":4728765,"mm_sh_nbv_d240":1943960,"mm_sh_nbp_d1":496909.08841995365,"mm_sh_nbp_d5":-727427.638602493,"mm_sh_nbp_d20":-727427.638602493,"mm_sh_nbp_d60":-727427.638602493,"mm_sh_nbp_d120":-1376773.7104236046,"mm_sh_nbp_d240":15495990.188736264,"mm_sh_nbpr_d1":0.05233786118741414,"mm_sh_nbpr_d5":-0.011800569882664869,"mm_sh_nbpr_d20":-0.011800569882664869,"mm_sh_nbpr_d60":-0.011800569882664869,"mm_sh_nbpr_d120":-0.03922466435483481,"mm_sh_nbpr_d240":0.686003829539894,"mm_sh_cap_rc_d240":0.004389966568316594,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0023413368748776905,"mm_shc_v_r_d20":0.001665687629578438,"mm_shc_v_r_d240":-0.0004161145301802098,"mm_shc_v_r_d5":0.006662750518313752,"mm_shc_v_r_d60":0.0005552292098594794,"mm_sh_cap_rc_q1":0.0073307525240918145,"mm_sh_cap_rc_q2":0.009417474442471149,"mm_sh_cap_rc_q3":0.010976499826410621,"mm_sh_cap_rc_q4":0.011694978016016763,"mm_sh_nba_q1":102199890.0825526,"mm_sh_nba_q2":137704532.93845633,"mm_sh_nba_q3":167862658.64481786,"mm_sh_nba_q4":177356915.32910603,"mm_sh_nbv_q1":3246168,"mm_sh_nbv_q2":4170200,"mm_sh_nbv_q3":4860560,"mm_sh_nbv_q4":5178713}},"priceMetrics":{"pe_ttm":-68.7342431951485,"d_pe_ttm":-56.04099164064079,"pb":3.041390071276809,"pb_wo_gw":3.4033871406512244,"dyr":0,"mc":14707456633.17,"mc_om":14707456633.17,"sp":27.09,"spc":-0.0554,"ta":616472419,"to_r":0.0502279606031151,"cmc":11995861384,"ecmc":11098972030.23,"ecmc_psh":68302,"shn":162498},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"69f6588b41733c4730d8087f","stockId":2151,"source":"cn_info","shareholderName":"张智超","declarationDate":"2026-04-03T16:00:00.000Z","date":"2026-04-02T16:00:00.000Z","changeQuantity":-15000,"sharesChangeRatio":0.00003,"priceLimit":"35.85","sharesHeldAfterChange":0.00008,"quantityHeldAfterChange":45000,"priceFloor":35.85,"priceCeiling":35.85,"averagePrice":35.85,"stock":{"_id":2151,"stockCode":"002151","exchange":"sz","market":"a","stockType":"company","followedNum":3531,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2151,"memoNum":15,"currency":"CNY","name":"北斗星通","isFollowed":false}},{"_id":"69f6588b41733c4730d80880","stockId":2151,"source":"cn_info","shareholderName":"王建茹","declarationDate":"2026-04-03T16:00:00.000Z","date":"2026-04-02T16:00:00.000Z","changeQuantity":-5000,"sharesChangeRatio":0.00001,"priceLimit":"36.00","sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":15185,"priceFloor":36,"priceCeiling":36,"averagePrice":36,"stock":{"_id":2151,"stockCode":"002151","exchange":"sz","market":"a","stockType":"company","followedNum":3531,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2151,"memoNum":15,"currency":"CNY","name":"北斗星通","isFollowed":false}},{"_id":"69add5b3529b892579969b0b","stockId":2151,"source":"cn_info","shareholderName":"姚文杰","declarationDate":"2026-02-09T16:00:00.000Z","date":"2026-02-08T16:00:00.000Z","changeQuantity":-15000,"sharesChangeRatio":0.00003,"priceLimit":"44.90","sharesHeldAfterChange":0.00008,"quantityHeldAfterChange":45000,"priceFloor":44.9,"priceCeiling":44.9,"averagePrice":44.9,"stock":{"_id":2151,"stockCode":"002151","exchange":"sz","market":"a","stockType":"company","followedNum":3531,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2151,"memoNum":15,"currency":"CNY","name":"北斗星通","isFollowed":false}},{"_id":"69add5b3529b892579969b0c","stockId":2151,"source":"cn_info","shareholderName":"李阳","declarationDate":"2026-02-09T16:00:00.000Z","date":"2026-02-08T16:00:00.000Z","changeQuantity":-17588,"sharesChangeRatio":0.00003,"priceLimit":"44.86","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":52762,"priceFloor":44.86,"priceCeiling":44.86,"averagePrice":44.86,"stock":{"_id":2151,"stockCode":"002151","exchange":"sz","market":"a","stockType":"company","followedNum":3531,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2151,"memoNum":15,"currency":"CNY","name":"北斗星通","isFollowed":false}},{"_id":"69add5b3529b892579969b0d","stockId":2151,"source":"cn_info","shareholderName":"黄磊","declarationDate":"2026-02-09T16:00:00.000Z","date":"2026-02-08T16:00:00.000Z","changeQuantity":-12604,"sharesChangeRatio":0.00002,"priceLimit":"44.91","sharesHeldAfterChange":0.00007,"quantityHeldAfterChange":37810,"priceFloor":44.91,"priceCeiling":44.91,"averagePrice":44.91,"stock":{"_id":2151,"stockCode":"002151","exchange":"sz","market":"a","stockType":"company","followedNum":3531,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2151,"memoNum":15,"currency":"CNY","name":"北斗星通","isFollowed":false}},{"_id":"696bedb16debffe560e76117","stockId":2151,"source":"cn_info","shareholderName":"潘国平","declarationDate":"2025-12-18T16:00:00.000Z","date":"2025-12-17T16:00:00.000Z","changeQuantity":-31825,"sharesChangeRatio":0.00006,"priceLimit":"32.80","sharesHeldAfterChange":0.00018,"quantityHeldAfterChange":95475,"priceFloor":32.8,"priceCeiling":32.8,"averagePrice":32.8,"stock":{"_id":2151,"stockCode":"002151","exchange":"sz","market":"a","stockType":"company","followedNum":3531,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2151,"memoNum":15,"currency":"CNY","name":"北斗星通","isFollowed":false}},{"_id":"696bedb16debffe560e76118","stockId":2151,"source":"cn_info","shareholderName":"黄磊","declarationDate":"2025-12-18T16:00:00.000Z","date":"2025-12-17T16:00:00.000Z","changeQuantity":-16805,"sharesChangeRatio":0.00003,"priceLimit":"31.99","sharesHeldAfterChange":0.00009,"quantityHeldAfterChange":50414,"priceFloor":31.99,"priceCeiling":31.99,"averagePrice":31.99,"stock":{"_id":2151,"stockCode":"002151","exchange":"sz","market":"a","stockType":"company","followedNum":3531,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2151,"memoNum":15,"currency":"CNY","name":"北斗星通","isFollowed":false}},{"_id":"6865f997b9bea94b6177fb0a","stockId":2151,"source":"cn_info","shareholderName":"国家集成电路产业投资基金股份有限公司","declarationDate":"2024-09-25T16:00:00.000Z","date":"2024-09-23T16:00:00.000Z","changeQuantity":-1807159,"sharesChangeRatio":0.00333,"priceLimit":"22.96","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":27176600,"priceFloor":22.96,"priceCeiling":22.96,"averagePrice":22.96,"stock":{"_id":2151,"stockCode":"002151","exchange":"sz","market":"a","stockType":"company","followedNum":3531,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2151,"memoNum":15,"currency":"CNY","name":"北斗星通","isFollowed":false}},{"_id":"6865f997b9bea94b6177fb09","stockId":2151,"source":"cn_info","shareholderName":"国家集成电路产业投资基金股份有限公司","declarationDate":"2024-09-25T16:00:00.000Z","date":"2024-09-22T16:00:00.000Z","changeQuantity":-1254000,"sharesChangeRatio":0.00231,"priceLimit":"20.86","priceFloor":20.86,"priceCeiling":20.86,"averagePrice":20.86,"stock":{"_id":2151,"stockCode":"002151","exchange":"sz","market":"a","stockType":"company","followedNum":3531,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2151,"memoNum":15,"currency":"CNY","name":"北斗星通","isFollowed":false}},{"_id":"6865f997b9bea94b6177fb07","stockId":2151,"source":"cn_info","shareholderName":"国家集成电路产业投资基金股份有限公司","declarationDate":"2024-09-20T16:00:00.000Z","date":"2024-09-19T16:00:00.000Z","changeQuantity":-2248000,"sharesChangeRatio":0.0041,"sharesHeldAfterChange":0.0556,"quantityHeldAfterChange":30237759,"candlestickAveragePrice":23.291326768026895,"lastUpdated":"2025-07-30T09:43:36.112Z","stock":{"_id":2151,"stockCode":"002151","exchange":"sz","market":"a","stockType":"company","followedNum":3531,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2151,"memoNum":15,"currency":"CNY","name":"北斗星通","isFollowed":false}},{"_id":"6865f997b9bea94b6177fb06","stockId":2151,"source":"cn_info","shareholderName":"国家集成电路产业投资基金股份有限公司","declarationDate":"2024-09-25T16:00:00.000Z","date":"2024-09-18T16:00:00.000Z","changeQuantity":-2968016,"sharesChangeRatio":0.00546,"priceLimit":"22.78","priceFloor":22.78,"priceCeiling":22.78,"averagePrice":22.78,"stock":{"_id":2151,"stockCode":"002151","exchange":"sz","market":"a","stockType":"company","followedNum":3531,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2151,"memoNum":15,"currency":"CNY","name":"北斗星通","isFollowed":false}},{"_id":"6865f997b9bea94b6177fb05","stockId":2151,"source":"cn_info","shareholderName":"国家集成电路产业投资基金股份有限公司","declarationDate":"2024-09-04T16:00:00.000Z","date":"2024-09-03T16:00:00.000Z","changeQuantity":-217400,"sharesChangeRatio":0.0004,"sharesHeldAfterChange":0.0656,"quantityHeldAfterChange":35670385,"candlestickAveragePrice":23.439686937644606,"lastUpdated":"2025-07-30T09:43:36.115Z","stock":{"_id":2151,"stockCode":"002151","exchange":"sz","market":"a","stockType":"company","followedNum":3531,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2151,"memoNum":15,"currency":"CNY","name":"北斗星通","isFollowed":false}},{"_id":"6865f997b9bea94b6177fb04","stockId":2151,"source":"cn_info","shareholderName":"国家集成电路产业投资基金股份有限公司","declarationDate":"2024-08-01T16:00:00.000Z","date":"2024-07-30T16:00:00.000Z","changeQuantity":-163000,"sharesChangeRatio":0.0003,"priceLimit":"26.31","sharesHeldAfterChange":0.066,"quantityHeldAfterChange":35887785,"priceFloor":26.31,"priceCeiling":26.31,"averagePrice":26.31,"stock":{"_id":2151,"stockCode":"002151","exchange":"sz","market":"a","stockType":"company","followedNum":3531,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2151,"memoNum":15,"currency":"CNY","name":"北斗星通","isFollowed":false}},{"_id":"6865f997b9bea94b6177fb03","stockId":2151,"source":"cn_info","shareholderName":"国家集成电路产业投资基金股份有限公司","declarationDate":"2023-12-26T16:00:00.000Z","date":"2023-11-01T16:00:00.000Z","changeQuantity":-2699974,"sharesChangeRatio":0.005,"priceLimit":"33.99","sharesHeldAfterChange":0.0663,"quantityHeldAfterChange":36050785,"priceFloor":33.99,"priceCeiling":33.99,"averagePrice":33.99,"stock":{"_id":2151,"stockCode":"002151","exchange":"sz","market":"a","stockType":"company","followedNum":3531,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2151,"memoNum":15,"currency":"CNY","name":"北斗星通","isFollowed":false}},{"_id":"6865f997b9bea94b6177faff","stockId":2151,"source":"cn_info","shareholderName":"中信证券股份有限公司-自营业务股票账户","declarationDate":"2023-11-01T16:00:00.000Z","date":"2023-09-18T16:00:00.000Z","changeQuantity":9692722,"sharesChangeRatio":0.01781,"candlestickAveragePrice":30.66352446617092,"lastUpdated":"2025-07-30T09:43:36.117Z","stock":{"_id":2151,"stockCode":"002151","exchange":"sz","market":"a","stockType":"company","followedNum":3531,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2151,"memoNum":15,"currency":"CNY","name":"北斗星通","isFollowed":false}},{"_id":"6865f997b9bea94b6177fb00","stockId":2151,"source":"cn_info","shareholderName":"中信证券股份有限公司-资产管理业务股票账户","declarationDate":"2023-11-01T16:00:00.000Z","date":"2023-09-18T16:00:00.000Z","changeQuantity":186200,"sharesChangeRatio":0.00034,"candlestickAveragePrice":30.66352446617092,"lastUpdated":"2025-07-30T09:43:36.120Z","stock":{"_id":2151,"stockCode":"002151","exchange":"sz","market":"a","stockType":"company","followedNum":3531,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2151,"memoNum":15,"currency":"CNY","name":"北斗星通","isFollowed":false}}],"priceMetricsList":[{"stockId":2151,"date":"2026-07-16T16:00:00.000Z","sp":27.09},{"date":"2026-07-15T16:00:00.000Z","stockId":2151,"sp":28.68},{"date":"2026-07-14T16:00:00.000Z","stockId":2151,"sp":29.42},{"date":"2026-07-13T16:00:00.000Z","stockId":2151,"sp":29.92},{"stockId":2151,"date":"2026-07-12T16:00:00.000Z","sp":29.35},{"stockId":2151,"date":"2026-07-09T16:00:00.000Z","sp":32.61},{"stockId":2151,"date":"2026-07-08T16:00:00.000Z","sp":30.46},{"date":"2026-07-07T16:00:00.000Z","stockId":2151,"sp":29.61},{"date":"2026-07-06T16:00:00.000Z","stockId":2151,"sp":30.46},{"date":"2026-07-05T16:00:00.000Z","stockId":2151,"sp":30.99},{"stockId":2151,"date":"2026-07-02T16:00:00.000Z","sp":32.45},{"stockId":2151,"date":"2026-07-01T16:00:00.000Z","sp":31.34},{"date":"2026-06-30T16:00:00.000Z","stockId":2151,"sp":32.83},{"stockId":2151,"date":"2026-06-29T16:00:00.000Z","sp":31.75},{"stockId":2151,"date":"2026-06-28T16:00:00.000Z","sp":30.63},{"stockId":2151,"date":"2026-06-25T16:00:00.000Z","sp":31.26},{"date":"2026-06-24T16:00:00.000Z","stockId":2151,"sp":31.72},{"date":"2026-06-23T16:00:00.000Z","stockId":2151,"sp":32.6},{"stockId":2151,"date":"2026-06-22T16:00:00.000Z","sp":32.12},{"date":"2026-06-21T16:00:00.000Z","stockId":2151,"sp":33.26},{"date":"2026-06-17T16:00:00.000Z","stockId":2151,"sp":33.32},{"date":"2026-06-16T16:00:00.000Z","stockId":2151,"sp":33.45},{"date":"2026-06-15T16:00:00.000Z","stockId":2151,"sp":33.39},{"stockId":2151,"date":"2026-06-14T16:00:00.000Z","sp":33.63},{"date":"2026-06-11T16:00:00.000Z","stockId":2151,"sp":33.76},{"date":"2026-06-10T16:00:00.000Z","stockId":2151,"sp":33},{"date":"2026-06-09T16:00:00.000Z","stockId":2151,"sp":33.02},{"date":"2026-06-08T16:00:00.000Z","stockId":2151,"sp":33.9},{"date":"2026-06-07T16:00:00.000Z","stockId":2151,"sp":33.12},{"date":"2026-06-04T16:00:00.000Z","stockId":2151,"sp":34.94},{"stockId":2151,"date":"2026-06-03T16:00:00.000Z","sp":34.15},{"stockId":2151,"date":"2026-06-02T16:00:00.000Z","sp":34.38},{"stockId":2151,"date":"2026-06-01T16:00:00.000Z","sp":33.68},{"stockId":2151,"date":"2026-05-31T16:00:00.000Z","sp":34.1},{"stockId":2151,"date":"2026-05-28T16:00:00.000Z","sp":34.14},{"stockId":2151,"date":"2026-05-27T16:00:00.000Z","sp":36.81},{"stockId":2151,"date":"2026-05-26T16:00:00.000Z","sp":36.8},{"date":"2026-05-25T16:00:00.000Z","stockId":2151,"sp":37.67},{"date":"2026-05-24T16:00:00.000Z","stockId":2151,"sp":38.95},{"stockId":2151,"date":"2026-05-21T16:00:00.000Z","sp":38.87},{"date":"2026-05-20T16:00:00.000Z","stockId":2151,"sp":38.28},{"stockId":2151,"date":"2026-05-19T16:00:00.000Z","sp":39.67},{"stockId":2151,"date":"2026-05-18T16:00:00.000Z","sp":40.55},{"date":"2026-05-17T16:00:00.000Z","stockId":2151,"sp":40.84},{"date":"2026-05-14T16:00:00.000Z","stockId":2151,"sp":40.18},{"date":"2026-05-13T16:00:00.000Z","stockId":2151,"sp":41.14},{"stockId":2151,"date":"2026-05-12T16:00:00.000Z","sp":43.32},{"stockId":2151,"date":"2026-05-11T16:00:00.000Z","sp":42.94},{"date":"2026-05-10T16:00:00.000Z","stockId":2151,"sp":44.35},{"date":"2026-05-07T16:00:00.000Z","stockId":2151,"sp":44.05},{"stockId":2151,"date":"2026-05-06T16:00:00.000Z","sp":44.05},{"stockId":2151,"date":"2026-05-05T16:00:00.000Z","sp":42},{"stockId":2151,"date":"2026-04-29T16:00:00.000Z","sp":40.9},{"stockId":2151,"date":"2026-04-28T16:00:00.000Z","sp":39.96},{"date":"2026-04-27T16:00:00.000Z","stockId":2151,"sp":39.3},{"stockId":2151,"date":"2026-04-26T16:00:00.000Z","sp":40.21},{"stockId":2151,"date":"2026-04-23T16:00:00.000Z","sp":38.08},{"stockId":2151,"date":"2026-04-22T16:00:00.000Z","sp":39.33},{"stockId":2151,"date":"2026-04-21T16:00:00.000Z","sp":39.99},{"date":"2026-04-20T16:00:00.000Z","stockId":2151,"sp":39.77},{"stockId":2151,"date":"2026-04-19T16:00:00.000Z","sp":40.12},{"stockId":2151,"date":"2026-04-16T16:00:00.000Z","sp":38.48},{"date":"2026-04-15T16:00:00.000Z","stockId":2151,"sp":38.38},{"stockId":2151,"date":"2026-04-14T16:00:00.000Z","sp":38.2},{"date":"2026-04-13T16:00:00.000Z","stockId":2151,"sp":38.47},{"date":"2026-04-12T16:00:00.000Z","stockId":2151,"sp":37.68},{"stockId":2151,"date":"2026-04-09T16:00:00.000Z","sp":37.79},{"date":"2026-04-08T16:00:00.000Z","stockId":2151,"sp":37.74},{"date":"2026-04-07T16:00:00.000Z","stockId":2151,"sp":38.29},{"stockId":2151,"date":"2026-04-06T16:00:00.000Z","sp":36.31},{"stockId":2151,"date":"2026-04-02T16:00:00.000Z","sp":35.78},{"stockId":2151,"date":"2026-04-01T16:00:00.000Z","sp":36.66},{"stockId":2151,"date":"2026-03-31T16:00:00.000Z","sp":37.61},{"stockId":2151,"date":"2026-03-30T16:00:00.000Z","sp":37.88},{"stockId":2151,"date":"2026-03-29T16:00:00.000Z","sp":37.87},{"stockId":2151,"date":"2026-03-26T16:00:00.000Z","sp":37.04},{"date":"2026-03-25T16:00:00.000Z","stockId":2151,"sp":36.99},{"stockId":2151,"date":"2026-03-24T16:00:00.000Z","sp":38.29},{"date":"2026-03-23T16:00:00.000Z","stockId":2151,"sp":37.94},{"date":"2026-03-22T16:00:00.000Z","stockId":2151,"sp":37.61},{"date":"2026-03-19T16:00:00.000Z","stockId":2151,"sp":41.18},{"date":"2026-03-18T16:00:00.000Z","stockId":2151,"sp":44.6},{"date":"2026-03-17T16:00:00.000Z","stockId":2151,"sp":47.08},{"stockId":2151,"date":"2026-03-16T16:00:00.000Z","sp":46.56},{"stockId":2151,"date":"2026-03-15T16:00:00.000Z","sp":47.99},{"date":"2026-03-12T16:00:00.000Z","stockId":2151,"sp":45.7},{"date":"2026-03-11T16:00:00.000Z","stockId":2151,"sp":43.85},{"stockId":2151,"date":"2026-03-10T16:00:00.000Z","sp":45.65},{"stockId":2151,"date":"2026-03-09T16:00:00.000Z","sp":44.31},{"date":"2026-03-08T16:00:00.000Z","stockId":2151,"sp":44.84},{"stockId":2151,"date":"2026-03-05T16:00:00.000Z","sp":41.82},{"stockId":2151,"date":"2026-03-04T16:00:00.000Z","sp":41.88},{"stockId":2151,"date":"2026-03-03T16:00:00.000Z","sp":41.59},{"date":"2026-03-02T16:00:00.000Z","stockId":2151,"sp":41.09},{"date":"2026-03-01T16:00:00.000Z","stockId":2151,"sp":45.65},{"date":"2026-02-26T16:00:00.000Z","stockId":2151,"sp":43.8},{"stockId":2151,"date":"2026-02-25T16:00:00.000Z","sp":43.76},{"date":"2026-02-24T16:00:00.000Z","stockId":2151,"sp":43.53},{"stockId":2151,"date":"2026-02-23T16:00:00.000Z","sp":42.65},{"date":"2026-02-12T16:00:00.000Z","stockId":2151,"sp":42.54},{"stockId":2151,"date":"2026-02-11T16:00:00.000Z","sp":43.1},{"date":"2026-02-10T16:00:00.000Z","stockId":2151,"sp":43.55},{"date":"2026-02-09T16:00:00.000Z","stockId":2151,"sp":44.08},{"stockId":2151,"date":"2026-02-08T16:00:00.000Z","sp":44.99},{"date":"2026-02-05T16:00:00.000Z","stockId":2151,"sp":44.11},{"stockId":2151,"date":"2026-02-04T16:00:00.000Z","sp":44.27},{"stockId":2151,"date":"2026-02-03T16:00:00.000Z","sp":44.88},{"stockId":2151,"date":"2026-02-02T16:00:00.000Z","sp":44.75},{"date":"2026-02-01T16:00:00.000Z","stockId":2151,"sp":43.94},{"stockId":2151,"date":"2026-01-29T16:00:00.000Z","sp":43.67},{"date":"2026-01-28T16:00:00.000Z","stockId":2151,"sp":44.34},{"date":"2026-01-27T16:00:00.000Z","stockId":2151,"sp":44.63},{"stockId":2151,"date":"2026-01-26T16:00:00.000Z","sp":45.65},{"stockId":2151,"date":"2026-01-25T16:00:00.000Z","sp":45.32},{"stockId":2151,"date":"2026-01-22T16:00:00.000Z","sp":49.69},{"stockId":2151,"date":"2026-01-21T16:00:00.000Z","sp":47.54},{"stockId":2151,"date":"2026-01-20T16:00:00.000Z","sp":46.6},{"stockId":2151,"date":"2026-01-19T16:00:00.000Z","sp":47.62},{"stockId":2151,"date":"2026-01-18T16:00:00.000Z","sp":49.43},{"stockId":2151,"date":"2026-01-15T16:00:00.000Z","sp":49.93},{"stockId":2151,"date":"2026-01-14T16:00:00.000Z","sp":52.33},{"stockId":2151,"date":"2026-01-13T16:00:00.000Z","sp":54.23},{"date":"2026-01-12T16:00:00.000Z","stockId":2151,"sp":60.21},{"date":"2026-01-11T16:00:00.000Z","stockId":2151,"sp":66.9},{"stockId":2151,"date":"2026-01-08T16:00:00.000Z","sp":60.82},{"date":"2026-01-07T16:00:00.000Z","stockId":2151,"sp":59.69},{"date":"2026-01-06T16:00:00.000Z","stockId":2151,"sp":57.7},{"date":"2026-01-05T16:00:00.000Z","stockId":2151,"sp":54.97},{"date":"2026-01-04T16:00:00.000Z","stockId":2151,"sp":49.97},{"date":"2025-12-30T16:00:00.000Z","stockId":2151,"sp":45.43},{"date":"2025-12-29T16:00:00.000Z","stockId":2151,"sp":41.3},{"date":"2025-12-28T16:00:00.000Z","stockId":2151,"sp":41.72},{"date":"2025-12-25T16:00:00.000Z","stockId":2151,"sp":42.17},{"date":"2025-12-24T16:00:00.000Z","stockId":2151,"sp":38.34},{"date":"2025-12-23T16:00:00.000Z","stockId":2151,"sp":37.35},{"date":"2025-12-22T16:00:00.000Z","stockId":2151,"sp":34.45},{"date":"2025-12-21T16:00:00.000Z","stockId":2151,"sp":36.43},{"date":"2025-12-18T16:00:00.000Z","stockId":2151,"sp":33.12},{"date":"2025-12-17T16:00:00.000Z","stockId":2151,"sp":32.45},{"date":"2025-12-16T16:00:00.000Z","stockId":2151,"sp":32.12},{"date":"2025-12-15T16:00:00.000Z","stockId":2151,"sp":32.2},{"date":"2025-12-14T16:00:00.000Z","stockId":2151,"sp":31.74},{"date":"2025-12-11T16:00:00.000Z","stockId":2151,"sp":31.64},{"date":"2025-12-10T16:00:00.000Z","stockId":2151,"sp":31.8},{"date":"2025-12-09T16:00:00.000Z","stockId":2151,"sp":31.98},{"date":"2025-12-08T16:00:00.000Z","stockId":2151,"sp":31.75},{"date":"2025-12-07T16:00:00.000Z","stockId":2151,"sp":31.57},{"date":"2025-12-04T16:00:00.000Z","stockId":2151,"sp":31.4},{"date":"2025-12-03T16:00:00.000Z","stockId":2151,"sp":31.05},{"date":"2025-12-02T16:00:00.000Z","stockId":2151,"sp":30.55},{"date":"2025-12-01T16:00:00.000Z","stockId":2151,"sp":31.1},{"date":"2025-11-30T16:00:00.000Z","stockId":2151,"sp":31.28},{"date":"2025-11-27T16:00:00.000Z","stockId":2151,"sp":30.77},{"date":"2025-11-26T16:00:00.000Z","stockId":2151,"sp":30.52},{"date":"2025-11-25T16:00:00.000Z","stockId":2151,"sp":30.05},{"date":"2025-11-24T16:00:00.000Z","stockId":2151,"sp":30.54},{"date":"2025-11-23T16:00:00.000Z","stockId":2151,"sp":30.46},{"date":"2025-11-20T16:00:00.000Z","stockId":2151,"sp":29.03},{"date":"2025-11-19T16:00:00.000Z","stockId":2151,"sp":29.77},{"date":"2025-11-18T16:00:00.000Z","stockId":2151,"sp":29.75},{"date":"2025-11-17T16:00:00.000Z","stockId":2151,"sp":30.25},{"date":"2025-11-16T16:00:00.000Z","stockId":2151,"sp":30.64},{"date":"2025-11-13T16:00:00.000Z","stockId":2151,"sp":30.35},{"date":"2025-11-12T16:00:00.000Z","stockId":2151,"sp":30.81},{"date":"2025-11-11T16:00:00.000Z","stockId":2151,"sp":30.43},{"date":"2025-11-10T16:00:00.000Z","stockId":2151,"sp":30.09},{"date":"2025-11-09T16:00:00.000Z","stockId":2151,"sp":30.57},{"date":"2025-11-06T16:00:00.000Z","stockId":2151,"sp":30.45},{"date":"2025-11-05T16:00:00.000Z","stockId":2151,"sp":30.06},{"date":"2025-11-04T16:00:00.000Z","stockId":2151,"sp":30.08},{"date":"2025-11-03T16:00:00.000Z","stockId":2151,"sp":30.23},{"date":"2025-11-02T16:00:00.000Z","stockId":2151,"sp":30.79},{"date":"2025-10-30T16:00:00.000Z","stockId":2151,"sp":30.11},{"date":"2025-10-29T16:00:00.000Z","stockId":2151,"sp":30.44},{"date":"2025-10-28T16:00:00.000Z","stockId":2151,"sp":30.82},{"date":"2025-10-27T16:00:00.000Z","stockId":2151,"sp":30.74},{"date":"2025-10-26T16:00:00.000Z","stockId":2151,"sp":30.55},{"date":"2025-10-23T16:00:00.000Z","stockId":2151,"sp":29.99},{"date":"2025-10-22T16:00:00.000Z","stockId":2151,"sp":29.1},{"date":"2025-10-21T16:00:00.000Z","stockId":2151,"sp":29.28},{"date":"2025-10-20T16:00:00.000Z","stockId":2151,"sp":29.72},{"date":"2025-10-19T16:00:00.000Z","stockId":2151,"sp":29.71},{"date":"2025-10-16T16:00:00.000Z","stockId":2151,"sp":29.08},{"date":"2025-10-15T16:00:00.000Z","stockId":2151,"sp":29.48},{"date":"2025-10-14T16:00:00.000Z","stockId":2151,"sp":29.98},{"date":"2025-10-13T16:00:00.000Z","stockId":2151,"sp":29.7},{"date":"2025-10-12T16:00:00.000Z","stockId":2151,"sp":30.12},{"date":"2025-10-09T16:00:00.000Z","stockId":2151,"sp":29.75},{"date":"2025-10-08T16:00:00.000Z","stockId":2151,"sp":30.19},{"date":"2025-09-29T16:00:00.000Z","stockId":2151,"sp":29.92},{"date":"2025-09-28T16:00:00.000Z","stockId":2151,"sp":29.44},{"date":"2025-09-25T16:00:00.000Z","stockId":2151,"sp":29.58},{"date":"2025-09-24T16:00:00.000Z","stockId":2151,"sp":30.09},{"date":"2025-09-23T16:00:00.000Z","stockId":2151,"sp":29.53},{"date":"2025-09-22T16:00:00.000Z","stockId":2151,"sp":29},{"date":"2025-09-21T16:00:00.000Z","stockId":2151,"sp":29.33},{"date":"2025-09-18T16:00:00.000Z","stockId":2151,"sp":29.41},{"date":"2025-09-17T16:00:00.000Z","stockId":2151,"sp":29.33},{"date":"2025-09-16T16:00:00.000Z","stockId":2151,"sp":29.68},{"date":"2025-09-15T16:00:00.000Z","stockId":2151,"sp":29.92},{"date":"2025-09-14T16:00:00.000Z","stockId":2151,"sp":29.77},{"date":"2025-09-11T16:00:00.000Z","stockId":2151,"sp":30},{"date":"2025-09-10T16:00:00.000Z","stockId":2151,"sp":30.17},{"date":"2025-09-09T16:00:00.000Z","stockId":2151,"sp":29.78},{"date":"2025-09-08T16:00:00.000Z","stockId":2151,"sp":29.61},{"date":"2025-09-07T16:00:00.000Z","stockId":2151,"sp":30.51},{"date":"2025-09-04T16:00:00.000Z","stockId":2151,"sp":29.3},{"date":"2025-09-03T16:00:00.000Z","stockId":2151,"sp":29},{"date":"2025-09-02T16:00:00.000Z","stockId":2151,"sp":30.25},{"date":"2025-09-01T16:00:00.000Z","stockId":2151,"sp":32.84},{"date":"2025-08-31T16:00:00.000Z","stockId":2151,"sp":32.5},{"date":"2025-08-28T16:00:00.000Z","stockId":2151,"sp":32.96},{"date":"2025-08-27T16:00:00.000Z","stockId":2151,"sp":33.06},{"date":"2025-08-26T16:00:00.000Z","stockId":2151,"sp":31.8},{"date":"2025-08-25T16:00:00.000Z","stockId":2151,"sp":32.66},{"date":"2025-08-24T16:00:00.000Z","stockId":2151,"sp":33.08},{"date":"2025-08-21T16:00:00.000Z","stockId":2151,"sp":31.79},{"date":"2025-08-20T16:00:00.000Z","stockId":2151,"sp":31.28},{"date":"2025-08-19T16:00:00.000Z","stockId":2151,"sp":31.48},{"date":"2025-08-18T16:00:00.000Z","stockId":2151,"sp":30.41},{"date":"2025-08-17T16:00:00.000Z","stockId":2151,"sp":30.63},{"date":"2025-08-14T16:00:00.000Z","stockId":2151,"sp":30.21},{"date":"2025-08-13T16:00:00.000Z","stockId":2151,"sp":29.82},{"date":"2025-08-12T16:00:00.000Z","stockId":2151,"sp":30.56},{"date":"2025-08-11T16:00:00.000Z","stockId":2151,"sp":30.52},{"date":"2025-08-10T16:00:00.000Z","stockId":2151,"sp":30.87},{"date":"2025-08-07T16:00:00.000Z","stockId":2151,"sp":30.58},{"date":"2025-08-06T16:00:00.000Z","stockId":2151,"sp":30.76},{"date":"2025-08-05T16:00:00.000Z","stockId":2151,"sp":30.89},{"date":"2025-08-04T16:00:00.000Z","stockId":2151,"sp":30.57},{"date":"2025-08-03T16:00:00.000Z","stockId":2151,"sp":30.08},{"date":"2025-07-31T16:00:00.000Z","stockId":2151,"sp":29.67},{"date":"2025-07-30T16:00:00.000Z","stockId":2151,"sp":30.15},{"date":"2025-07-29T16:00:00.000Z","stockId":2151,"sp":31.4},{"date":"2025-07-28T16:00:00.000Z","stockId":2151,"sp":29.35},{"date":"2025-07-27T16:00:00.000Z","stockId":2151,"sp":28.66},{"date":"2025-07-24T16:00:00.000Z","stockId":2151,"sp":28.48},{"date":"2025-07-23T16:00:00.000Z","stockId":2151,"sp":28.42},{"date":"2025-07-22T16:00:00.000Z","stockId":2151,"sp":28.05},{"date":"2025-07-21T16:00:00.000Z","stockId":2151,"sp":28.1},{"date":"2025-07-20T16:00:00.000Z","stockId":2151,"sp":28.19},{"date":"2025-07-17T16:00:00.000Z","stockId":2151,"sp":28.1},{"date":"2025-07-16T16:00:00.000Z","stockId":2151,"sp":28},{"date":"2025-07-15T16:00:00.000Z","stockId":2151,"sp":27.61},{"date":"2025-07-14T16:00:00.000Z","stockId":2151,"sp":27.41},{"date":"2025-07-13T16:00:00.000Z","stockId":2151,"sp":27.57},{"date":"2025-07-10T16:00:00.000Z","stockId":2151,"sp":27.78},{"date":"2025-07-09T16:00:00.000Z","stockId":2151,"sp":27.6},{"date":"2025-07-08T16:00:00.000Z","stockId":2151,"sp":27.68},{"date":"2025-07-07T16:00:00.000Z","stockId":2151,"sp":27.77},{"date":"2025-07-06T16:00:00.000Z","stockId":2151,"sp":27.8},{"date":"2025-07-03T16:00:00.000Z","stockId":2151,"sp":27.96},{"date":"2025-07-02T16:00:00.000Z","stockId":2151,"sp":28.31},{"date":"2025-07-01T16:00:00.000Z","stockId":2151,"sp":28},{"date":"2025-06-30T16:00:00.000Z","stockId":2151,"sp":28.45},{"date":"2025-06-29T16:00:00.000Z","stockId":2151,"sp":28.69},{"date":"2025-06-26T16:00:00.000Z","stockId":2151,"sp":27.98},{"date":"2025-06-25T16:00:00.000Z","stockId":2151,"sp":28.04},{"date":"2025-06-24T16:00:00.000Z","stockId":2151,"sp":27.83},{"date":"2025-06-23T16:00:00.000Z","stockId":2151,"sp":27.35},{"date":"2025-06-22T16:00:00.000Z","stockId":2151,"sp":27.49},{"date":"2025-06-19T16:00:00.000Z","stockId":2151,"sp":26.49},{"date":"2025-06-18T16:00:00.000Z","stockId":2151,"sp":26.76},{"date":"2025-06-17T16:00:00.000Z","stockId":2151,"sp":27.13},{"date":"2025-06-16T16:00:00.000Z","stockId":2151,"sp":27.07},{"date":"2025-06-15T16:00:00.000Z","stockId":2151,"sp":26.95},{"date":"2025-06-12T16:00:00.000Z","stockId":2151,"sp":26.49},{"date":"2025-06-11T16:00:00.000Z","stockId":2151,"sp":26.71},{"date":"2025-06-10T16:00:00.000Z","stockId":2151,"sp":27.17},{"date":"2025-06-09T16:00:00.000Z","stockId":2151,"sp":27.2},{"date":"2025-06-08T16:00:00.000Z","stockId":2151,"sp":27.48},{"date":"2025-06-05T16:00:00.000Z","stockId":2151,"sp":27.22},{"date":"2025-06-04T16:00:00.000Z","stockId":2151,"sp":27.51},{"date":"2025-06-03T16:00:00.000Z","stockId":2151,"sp":27.49},{"date":"2025-06-02T16:00:00.000Z","stockId":2151,"sp":27.68},{"date":"2025-05-29T16:00:00.000Z","stockId":2151,"sp":27.8},{"date":"2025-05-28T16:00:00.000Z","stockId":2151,"sp":27.7},{"date":"2025-05-27T16:00:00.000Z","stockId":2151,"sp":27.24},{"date":"2025-05-26T16:00:00.000Z","stockId":2151,"sp":27.27},{"date":"2025-05-25T16:00:00.000Z","stockId":2151,"sp":26.87},{"date":"2025-05-22T16:00:00.000Z","stockId":2151,"sp":26.53},{"date":"2025-05-21T16:00:00.000Z","stockId":2151,"sp":27.09},{"date":"2025-05-20T16:00:00.000Z","stockId":2151,"sp":27.25},{"date":"2025-05-19T16:00:00.000Z","stockId":2151,"sp":26.86},{"date":"2025-05-18T16:00:00.000Z","stockId":2151,"sp":26.99},{"date":"2025-05-15T16:00:00.000Z","stockId":2151,"sp":26.28},{"date":"2025-05-14T16:00:00.000Z","stockId":2151,"sp":26.27},{"date":"2025-05-13T16:00:00.000Z","stockId":2151,"sp":26.77},{"date":"2025-05-12T16:00:00.000Z","stockId":2151,"sp":26.9},{"date":"2025-05-11T16:00:00.000Z","stockId":2151,"sp":27.58},{"date":"2025-05-08T16:00:00.000Z","stockId":2151,"sp":26.95},{"date":"2025-05-07T16:00:00.000Z","stockId":2151,"sp":27.18},{"date":"2025-05-06T16:00:00.000Z","stockId":2151,"sp":26.6},{"date":"2025-05-05T16:00:00.000Z","stockId":2151,"sp":25.9},{"date":"2025-04-29T16:00:00.000Z","stockId":2151,"sp":25.55},{"date":"2025-04-28T16:00:00.000Z","stockId":2151,"sp":25.55},{"date":"2025-04-27T16:00:00.000Z","stockId":2151,"sp":25.49},{"date":"2025-04-24T16:00:00.000Z","stockId":2151,"sp":25.77},{"date":"2025-04-23T16:00:00.000Z","stockId":2151,"sp":25.87},{"date":"2025-04-22T16:00:00.000Z","stockId":2151,"sp":26.09},{"date":"2025-04-21T16:00:00.000Z","stockId":2151,"sp":25.54},{"date":"2025-04-20T16:00:00.000Z","stockId":2151,"sp":25.81},{"date":"2025-04-17T16:00:00.000Z","stockId":2151,"sp":25.42},{"date":"2025-04-16T16:00:00.000Z","stockId":2151,"sp":25.39},{"date":"2025-04-15T16:00:00.000Z","stockId":2151,"sp":25.37},{"date":"2025-04-14T16:00:00.000Z","stockId":2151,"sp":25.69},{"date":"2025-04-13T16:00:00.000Z","stockId":2151,"sp":26.33},{"date":"2025-04-10T16:00:00.000Z","stockId":2151,"sp":26.9},{"date":"2025-04-09T16:00:00.000Z","stockId":2151,"sp":24.45},{"date":"2025-04-08T16:00:00.000Z","stockId":2151,"sp":24.45},{"date":"2025-04-07T16:00:00.000Z","stockId":2151,"sp":23.17},{"date":"2025-04-06T16:00:00.000Z","stockId":2151,"sp":22.92},{"date":"2025-04-02T16:00:00.000Z","stockId":2151,"sp":25.47},{"date":"2025-04-01T16:00:00.000Z","stockId":2151,"sp":25.52},{"date":"2025-03-31T16:00:00.000Z","stockId":2151,"sp":25.58},{"date":"2025-03-30T16:00:00.000Z","stockId":2151,"sp":25.31},{"date":"2025-03-27T16:00:00.000Z","stockId":2151,"sp":25.61},{"date":"2025-03-26T16:00:00.000Z","stockId":2151,"sp":25.88},{"date":"2025-03-25T16:00:00.000Z","stockId":2151,"sp":25.81},{"date":"2025-03-24T16:00:00.000Z","stockId":2151,"sp":25.91},{"date":"2025-03-23T16:00:00.000Z","stockId":2151,"sp":25.88},{"date":"2025-03-20T16:00:00.000Z","stockId":2151,"sp":26.54},{"date":"2025-03-19T16:00:00.000Z","stockId":2151,"sp":26.74},{"date":"2025-03-18T16:00:00.000Z","stockId":2151,"sp":26.76},{"date":"2025-03-17T16:00:00.000Z","stockId":2151,"sp":26.98},{"date":"2025-03-16T16:00:00.000Z","stockId":2151,"sp":27.05},{"date":"2025-03-13T16:00:00.000Z","stockId":2151,"sp":27.26},{"date":"2025-03-12T16:00:00.000Z","stockId":2151,"sp":27.2},{"date":"2025-03-11T16:00:00.000Z","stockId":2151,"sp":27.45},{"date":"2025-03-10T16:00:00.000Z","stockId":2151,"sp":27.63},{"date":"2025-03-09T16:00:00.000Z","stockId":2151,"sp":27.12},{"date":"2025-03-06T16:00:00.000Z","stockId":2151,"sp":27.1},{"date":"2025-03-05T16:00:00.000Z","stockId":2151,"sp":26.99},{"date":"2025-03-04T16:00:00.000Z","stockId":2151,"sp":26.98},{"date":"2025-03-03T16:00:00.000Z","stockId":2151,"sp":26.77},{"date":"2025-03-02T16:00:00.000Z","stockId":2151,"sp":26.08},{"date":"2025-02-27T16:00:00.000Z","stockId":2151,"sp":26.06},{"date":"2025-02-26T16:00:00.000Z","stockId":2151,"sp":26.86},{"date":"2025-02-25T16:00:00.000Z","stockId":2151,"sp":27.11},{"date":"2025-02-24T16:00:00.000Z","stockId":2151,"sp":26.98},{"date":"2025-02-23T16:00:00.000Z","stockId":2151,"sp":27.05},{"date":"2025-02-20T16:00:00.000Z","stockId":2151,"sp":26.66},{"date":"2025-02-19T16:00:00.000Z","stockId":2151,"sp":26.44},{"date":"2025-02-18T16:00:00.000Z","stockId":2151,"sp":26.16},{"date":"2025-02-17T16:00:00.000Z","stockId":2151,"sp":25.6},{"date":"2025-02-16T16:00:00.000Z","stockId":2151,"sp":26.18},{"date":"2025-02-13T16:00:00.000Z","stockId":2151,"sp":26.19},{"date":"2025-02-12T16:00:00.000Z","stockId":2151,"sp":26.13},{"date":"2025-02-11T16:00:00.000Z","stockId":2151,"sp":26.5},{"date":"2025-02-10T16:00:00.000Z","stockId":2151,"sp":26.42},{"date":"2025-02-09T16:00:00.000Z","stockId":2151,"sp":26.47},{"date":"2025-02-06T16:00:00.000Z","stockId":2151,"sp":26.1},{"date":"2025-02-05T16:00:00.000Z","stockId":2151,"sp":25.88},{"date":"2025-02-04T16:00:00.000Z","stockId":2151,"sp":25.29},{"date":"2025-01-26T16:00:00.000Z","stockId":2151,"sp":24.72},{"date":"2025-01-23T16:00:00.000Z","stockId":2151,"sp":24.94},{"date":"2025-01-22T16:00:00.000Z","stockId":2151,"sp":24.68},{"date":"2025-01-21T16:00:00.000Z","stockId":2151,"sp":24.86},{"date":"2025-01-20T16:00:00.000Z","stockId":2151,"sp":25},{"date":"2025-01-19T16:00:00.000Z","stockId":2151,"sp":25.03},{"date":"2025-01-16T16:00:00.000Z","stockId":2151,"sp":24.92},{"date":"2025-01-15T16:00:00.000Z","stockId":2151,"sp":24.95},{"date":"2025-01-14T16:00:00.000Z","stockId":2151,"sp":25.63},{"date":"2025-01-13T16:00:00.000Z","stockId":2151,"sp":25.91},{"date":"2025-01-12T16:00:00.000Z","stockId":2151,"sp":25.14},{"date":"2025-01-09T16:00:00.000Z","stockId":2151,"sp":25.06},{"date":"2025-01-08T16:00:00.000Z","stockId":2151,"sp":25.49},{"date":"2025-01-07T16:00:00.000Z","stockId":2151,"sp":25.21},{"date":"2025-01-06T16:00:00.000Z","stockId":2151,"sp":25.48},{"date":"2025-01-05T16:00:00.000Z","stockId":2151,"sp":25.07},{"date":"2025-01-02T16:00:00.000Z","stockId":2151,"sp":25.28},{"date":"2025-01-01T16:00:00.000Z","stockId":2151,"sp":25.61},{"date":"2024-12-30T16:00:00.000Z","stockId":2151,"sp":26.54},{"date":"2024-12-29T16:00:00.000Z","stockId":2151,"sp":27.45},{"date":"2024-12-26T16:00:00.000Z","stockId":2151,"sp":27.63},{"date":"2024-12-25T16:00:00.000Z","stockId":2151,"sp":27.48},{"date":"2024-12-24T16:00:00.000Z","stockId":2151,"sp":27.19},{"date":"2024-12-23T16:00:00.000Z","stockId":2151,"sp":27.67},{"date":"2024-12-22T16:00:00.000Z","stockId":2151,"sp":27.54},{"date":"2024-12-19T16:00:00.000Z","stockId":2151,"sp":28.31},{"date":"2024-12-18T16:00:00.000Z","stockId":2151,"sp":28.24},{"date":"2024-12-17T16:00:00.000Z","stockId":2151,"sp":28.12},{"date":"2024-12-16T16:00:00.000Z","stockId":2151,"sp":27.91},{"date":"2024-12-15T16:00:00.000Z","stockId":2151,"sp":28.4},{"date":"2024-12-12T16:00:00.000Z","stockId":2151,"sp":28.97},{"date":"2024-12-11T16:00:00.000Z","stockId":2151,"sp":29.72},{"date":"2024-12-10T16:00:00.000Z","stockId":2151,"sp":29.58},{"date":"2024-12-09T16:00:00.000Z","stockId":2151,"sp":29.03},{"date":"2024-12-08T16:00:00.000Z","stockId":2151,"sp":28.5},{"date":"2024-12-05T16:00:00.000Z","stockId":2151,"sp":28.97},{"date":"2024-12-04T16:00:00.000Z","stockId":2151,"sp":28.69},{"date":"2024-12-03T16:00:00.000Z","stockId":2151,"sp":28.24},{"date":"2024-12-02T16:00:00.000Z","stockId":2151,"sp":29.18},{"date":"2024-12-01T16:00:00.000Z","stockId":2151,"sp":29.66},{"date":"2024-11-28T16:00:00.000Z","stockId":2151,"sp":29.7},{"date":"2024-11-27T16:00:00.000Z","stockId":2151,"sp":29.48},{"date":"2024-11-26T16:00:00.000Z","stockId":2151,"sp":29.23},{"date":"2024-11-25T16:00:00.000Z","stockId":2151,"sp":28.25},{"date":"2024-11-24T16:00:00.000Z","stockId":2151,"sp":28.7},{"date":"2024-11-21T16:00:00.000Z","stockId":2151,"sp":28.83},{"date":"2024-11-20T16:00:00.000Z","stockId":2151,"sp":30.36},{"date":"2024-11-19T16:00:00.000Z","stockId":2151,"sp":29.69},{"date":"2024-11-18T16:00:00.000Z","stockId":2151,"sp":29.25},{"date":"2024-11-17T16:00:00.000Z","stockId":2151,"sp":28.17},{"date":"2024-11-14T16:00:00.000Z","stockId":2151,"sp":29.07},{"date":"2024-11-13T16:00:00.000Z","stockId":2151,"sp":29.93},{"date":"2024-11-12T16:00:00.000Z","stockId":2151,"sp":30.95},{"date":"2024-11-11T16:00:00.000Z","stockId":2151,"sp":31.15},{"date":"2024-11-10T16:00:00.000Z","stockId":2151,"sp":31.46},{"date":"2024-11-07T16:00:00.000Z","stockId":2151,"sp":30.73},{"date":"2024-11-06T16:00:00.000Z","stockId":2151,"sp":29.55},{"date":"2024-11-05T16:00:00.000Z","stockId":2151,"sp":29.06},{"date":"2024-11-04T16:00:00.000Z","stockId":2151,"sp":28.72},{"date":"2024-11-03T16:00:00.000Z","stockId":2151,"sp":27.8},{"date":"2024-10-31T16:00:00.000Z","stockId":2151,"sp":27.03},{"date":"2024-10-30T16:00:00.000Z","stockId":2151,"sp":28.31},{"date":"2024-10-29T16:00:00.000Z","stockId":2151,"sp":28},{"date":"2024-10-28T16:00:00.000Z","stockId":2151,"sp":27.92},{"date":"2024-10-27T16:00:00.000Z","stockId":2151,"sp":28.34},{"date":"2024-10-24T16:00:00.000Z","stockId":2151,"sp":28.2},{"date":"2024-10-23T16:00:00.000Z","stockId":2151,"sp":28.37},{"date":"2024-10-22T16:00:00.000Z","stockId":2151,"sp":28.99},{"date":"2024-10-21T16:00:00.000Z","stockId":2151,"sp":28.78},{"date":"2024-10-20T16:00:00.000Z","stockId":2151,"sp":29.25},{"date":"2024-10-17T16:00:00.000Z","stockId":2151,"sp":27.89},{"date":"2024-10-16T16:00:00.000Z","stockId":2151,"sp":26.92},{"date":"2024-10-15T16:00:00.000Z","stockId":2151,"sp":26.9},{"date":"2024-10-14T16:00:00.000Z","stockId":2151,"sp":27.32},{"date":"2024-10-13T16:00:00.000Z","stockId":2151,"sp":27.72},{"date":"2024-10-10T16:00:00.000Z","stockId":2151,"sp":26.6},{"date":"2024-10-09T16:00:00.000Z","stockId":2151,"sp":28.06},{"date":"2024-10-08T16:00:00.000Z","stockId":2151,"sp":27.82},{"date":"2024-10-07T16:00:00.000Z","stockId":2151,"sp":30.67},{"date":"2024-09-29T16:00:00.000Z","stockId":2151,"sp":27.9},{"date":"2024-09-26T16:00:00.000Z","stockId":2151,"sp":25.37},{"date":"2024-09-25T16:00:00.000Z","stockId":2151,"sp":24.15},{"date":"2024-09-24T16:00:00.000Z","stockId":2151,"sp":23.65},{"date":"2024-09-23T16:00:00.000Z","stockId":2151,"sp":23.52},{"date":"2024-09-22T16:00:00.000Z","stockId":2151,"sp":23.07},{"date":"2024-09-19T16:00:00.000Z","stockId":2151,"sp":23.17},{"date":"2024-09-18T16:00:00.000Z","stockId":2151,"sp":22.67},{"date":"2024-09-17T16:00:00.000Z","stockId":2151,"sp":22.48},{"date":"2024-09-12T16:00:00.000Z","stockId":2151,"sp":22.46},{"date":"2024-09-11T16:00:00.000Z","stockId":2151,"sp":22.62},{"date":"2024-09-10T16:00:00.000Z","stockId":2151,"sp":22.76},{"date":"2024-09-09T16:00:00.000Z","stockId":2151,"sp":22.92},{"date":"2024-09-08T16:00:00.000Z","stockId":2151,"sp":22.95},{"date":"2024-09-05T16:00:00.000Z","stockId":2151,"sp":23.17},{"date":"2024-09-04T16:00:00.000Z","stockId":2151,"sp":23.69},{"date":"2024-09-03T16:00:00.000Z","stockId":2151,"sp":23.44},{"date":"2024-09-02T16:00:00.000Z","stockId":2151,"sp":23.37},{"date":"2024-09-01T16:00:00.000Z","stockId":2151,"sp":23.07},{"date":"2024-08-29T16:00:00.000Z","stockId":2151,"sp":23.58},{"date":"2024-08-28T16:00:00.000Z","stockId":2151,"sp":23.28},{"date":"2024-08-27T16:00:00.000Z","stockId":2151,"sp":22.99},{"date":"2024-08-26T16:00:00.000Z","stockId":2151,"sp":23.04},{"date":"2024-08-25T16:00:00.000Z","stockId":2151,"sp":23.41},{"date":"2024-08-22T16:00:00.000Z","stockId":2151,"sp":23.51},{"date":"2024-08-21T16:00:00.000Z","stockId":2151,"sp":23.4},{"date":"2024-08-20T16:00:00.000Z","stockId":2151,"sp":23.73},{"date":"2024-08-19T16:00:00.000Z","stockId":2151,"sp":23.97},{"date":"2024-08-18T16:00:00.000Z","stockId":2151,"sp":24.26},{"date":"2024-08-15T16:00:00.000Z","stockId":2151,"sp":24.08},{"date":"2024-08-14T16:00:00.000Z","stockId":2151,"sp":24.47},{"date":"2024-08-13T16:00:00.000Z","stockId":2151,"sp":24.33},{"date":"2024-08-12T16:00:00.000Z","stockId":2151,"sp":24.56},{"date":"2024-08-11T16:00:00.000Z","stockId":2151,"sp":24.42},{"date":"2024-08-08T16:00:00.000Z","stockId":2151,"sp":24.95},{"date":"2024-08-07T16:00:00.000Z","stockId":2151,"sp":25.35},{"date":"2024-08-06T16:00:00.000Z","stockId":2151,"sp":26.25},{"date":"2024-08-05T16:00:00.000Z","stockId":2151,"sp":25.44},{"date":"2024-08-04T16:00:00.000Z","stockId":2151,"sp":24.93},{"date":"2024-08-01T16:00:00.000Z","stockId":2151,"sp":26.03},{"date":"2024-07-31T16:00:00.000Z","stockId":2151,"sp":26.33},{"date":"2024-07-30T16:00:00.000Z","stockId":2151,"sp":26.2},{"date":"2024-07-29T16:00:00.000Z","stockId":2151,"sp":26.14},{"date":"2024-07-28T16:00:00.000Z","stockId":2151,"sp":25.35},{"date":"2024-07-25T16:00:00.000Z","stockId":2151,"sp":24.9},{"date":"2024-07-24T16:00:00.000Z","stockId":2151,"sp":24.14},{"date":"2024-07-23T16:00:00.000Z","stockId":2151,"sp":24.21},{"date":"2024-07-22T16:00:00.000Z","stockId":2151,"sp":24.49},{"date":"2024-07-21T16:00:00.000Z","stockId":2151,"sp":25.12},{"date":"2024-07-18T16:00:00.000Z","stockId":2151,"sp":25.15},{"date":"2024-07-17T16:00:00.000Z","stockId":2151,"sp":24.98},{"date":"2024-07-16T16:00:00.000Z","stockId":2151,"sp":24.81},{"date":"2024-07-15T16:00:00.000Z","stockId":2151,"sp":25.3},{"date":"2024-07-14T16:00:00.000Z","stockId":2151,"sp":25.19},{"date":"2024-07-11T16:00:00.000Z","stockId":2151,"sp":24.19},{"date":"2024-07-10T16:00:00.000Z","stockId":2151,"sp":24.06},{"date":"2024-07-09T16:00:00.000Z","stockId":2151,"sp":23.5},{"date":"2024-07-08T16:00:00.000Z","stockId":2151,"sp":23.65},{"date":"2024-07-07T16:00:00.000Z","stockId":2151,"sp":23.02},{"date":"2024-07-04T16:00:00.000Z","stockId":2151,"sp":23.73},{"date":"2024-07-03T16:00:00.000Z","stockId":2151,"sp":23.58},{"date":"2024-07-02T16:00:00.000Z","stockId":2151,"sp":24.06},{"date":"2024-07-01T16:00:00.000Z","stockId":2151,"sp":24.28},{"date":"2024-06-30T16:00:00.000Z","stockId":2151,"sp":24.39},{"date":"2024-06-27T16:00:00.000Z","stockId":2151,"sp":24.18},{"date":"2024-06-26T16:00:00.000Z","stockId":2151,"sp":23.87},{"sp":24.59,"stockId":2151,"date":"2024-06-25T16:00:00.000Z"},{"sp":23.67,"stockId":2151,"date":"2024-06-24T16:00:00.000Z"},{"sp":24.04,"stockId":2151,"date":"2024-06-23T16:00:00.000Z"},{"sp":25.11,"stockId":2151,"date":"2024-06-20T16:00:00.000Z"},{"sp":25.21,"stockId":2151,"date":"2024-06-19T16:00:00.000Z"},{"sp":25.98,"stockId":2151,"date":"2024-06-18T16:00:00.000Z"},{"sp":25.99,"stockId":2151,"date":"2024-06-17T16:00:00.000Z"},{"sp":25.6,"stockId":2151,"date":"2024-06-16T16:00:00.000Z"},{"sp":25.59,"stockId":2151,"date":"2024-06-13T16:00:00.000Z"},{"sp":25.43,"stockId":2151,"date":"2024-06-12T16:00:00.000Z"},{"sp":25.55,"stockId":2151,"date":"2024-06-11T16:00:00.000Z"},{"sp":25.53,"stockId":2151,"date":"2024-06-10T16:00:00.000Z"},{"sp":25.17,"stockId":2151,"date":"2024-06-06T16:00:00.000Z"},{"sp":25.07,"stockId":2151,"date":"2024-06-05T16:00:00.000Z"},{"sp":25.96,"stockId":2151,"date":"2024-06-04T16:00:00.000Z"},{"sp":25.61,"stockId":2151,"date":"2024-06-03T16:00:00.000Z"},{"sp":25.45,"stockId":2151,"date":"2024-06-02T16:00:00.000Z"},{"sp":25.65,"stockId":2151,"date":"2024-05-30T16:00:00.000Z"},{"sp":26.77,"stockId":2151,"date":"2024-05-29T16:00:00.000Z"},{"sp":26.7,"stockId":2151,"date":"2024-05-28T16:00:00.000Z"},{"sp":26.75,"stockId":2151,"date":"2024-05-27T16:00:00.000Z"},{"sp":26.75,"stockId":2151,"date":"2024-05-26T16:00:00.000Z"},{"sp":26.5,"stockId":2151,"date":"2024-05-23T16:00:00.000Z"},{"sp":27.01,"stockId":2151,"date":"2024-05-22T16:00:00.000Z"},{"sp":27.38,"stockId":2151,"date":"2024-05-21T16:00:00.000Z"},{"sp":27.62,"stockId":2151,"date":"2024-05-20T16:00:00.000Z"},{"sp":27.98,"stockId":2151,"date":"2024-05-19T16:00:00.000Z"},{"sp":27.8,"stockId":2151,"date":"2024-05-16T16:00:00.000Z"},{"sp":27.3,"stockId":2151,"date":"2024-05-15T16:00:00.000Z"},{"sp":27.44,"stockId":2151,"date":"2024-05-14T16:00:00.000Z"},{"sp":27.8,"stockId":2151,"date":"2024-05-13T16:00:00.000Z"},{"sp":27.77,"stockId":2151,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2151,"sp":28.7},{"date":"2024-05-08T16:00:00.000Z","stockId":2151,"sp":29.08},{"date":"2024-05-07T16:00:00.000Z","stockId":2151,"sp":29.09},{"date":"2024-05-06T16:00:00.000Z","stockId":2151,"sp":28.8},{"date":"2024-05-05T16:00:00.000Z","stockId":2151,"sp":28.2},{"date":"2024-04-29T16:00:00.000Z","stockId":2151,"sp":27.8},{"date":"2024-04-28T16:00:00.000Z","stockId":2151,"sp":28.69},{"date":"2024-04-25T16:00:00.000Z","stockId":2151,"sp":27.58},{"date":"2024-04-24T16:00:00.000Z","stockId":2151,"sp":27.22},{"date":"2024-04-23T16:00:00.000Z","stockId":2151,"sp":29.31},{"date":"2024-04-22T16:00:00.000Z","stockId":2151,"sp":28.28},{"date":"2024-04-21T16:00:00.000Z","stockId":2151,"sp":28.73},{"date":"2024-04-18T16:00:00.000Z","stockId":2151,"sp":29.03},{"date":"2024-04-17T16:00:00.000Z","stockId":2151,"sp":28.11},{"date":"2024-04-16T16:00:00.000Z","stockId":2151,"sp":27.69},{"date":"2024-04-15T16:00:00.000Z","stockId":2151,"sp":26.39},{"date":"2024-04-14T16:00:00.000Z","stockId":2151,"sp":28.77},{"date":"2024-04-11T16:00:00.000Z","stockId":2151,"sp":28.44},{"date":"2024-04-10T16:00:00.000Z","stockId":2151,"sp":28.29},{"date":"2024-04-09T16:00:00.000Z","stockId":2151,"sp":28.83},{"date":"2024-04-08T16:00:00.000Z","stockId":2151,"sp":29.89},{"date":"2024-04-07T16:00:00.000Z","stockId":2151,"sp":30.63},{"date":"2024-04-02T16:00:00.000Z","stockId":2151,"sp":32.64},{"date":"2024-04-01T16:00:00.000Z","stockId":2151,"sp":32.64},{"date":"2024-03-31T16:00:00.000Z","stockId":2151,"sp":31.51},{"date":"2024-03-28T16:00:00.000Z","stockId":2151,"sp":31.95},{"date":"2024-03-27T16:00:00.000Z","stockId":2151,"sp":32.28},{"date":"2024-03-26T16:00:00.000Z","stockId":2151,"sp":29.98},{"date":"2024-03-25T16:00:00.000Z","stockId":2151,"sp":33.3},{"date":"2024-03-24T16:00:00.000Z","stockId":2151,"sp":30.27},{"date":"2024-03-21T16:00:00.000Z","stockId":2151,"sp":29.9},{"date":"2024-03-20T16:00:00.000Z","stockId":2151,"sp":30.7},{"date":"2024-03-19T16:00:00.000Z","stockId":2151,"sp":30.05},{"date":"2024-03-18T16:00:00.000Z","stockId":2151,"sp":29.54},{"date":"2024-03-17T16:00:00.000Z","stockId":2151,"sp":29.42},{"date":"2024-03-14T16:00:00.000Z","stockId":2151,"sp":29},{"date":"2024-03-13T16:00:00.000Z","stockId":2151,"sp":28.21},{"date":"2024-03-12T16:00:00.000Z","stockId":2151,"sp":28.87},{"date":"2024-03-11T16:00:00.000Z","stockId":2151,"sp":28.29},{"date":"2024-03-10T16:00:00.000Z","stockId":2151,"sp":27.99},{"date":"2024-03-07T16:00:00.000Z","stockId":2151,"sp":27.84},{"date":"2024-03-06T16:00:00.000Z","stockId":2151,"sp":27.14},{"date":"2024-03-05T16:00:00.000Z","stockId":2151,"sp":27.85},{"date":"2024-03-04T16:00:00.000Z","stockId":2151,"sp":27.91},{"date":"2024-03-03T16:00:00.000Z","stockId":2151,"sp":28.06},{"date":"2024-02-29T16:00:00.000Z","stockId":2151,"sp":28.16},{"date":"2024-02-28T16:00:00.000Z","stockId":2151,"sp":27.49},{"date":"2024-02-27T16:00:00.000Z","stockId":2151,"sp":26.47},{"date":"2024-02-26T16:00:00.000Z","stockId":2151,"sp":28.2},{"date":"2024-02-25T16:00:00.000Z","stockId":2151,"sp":26.88},{"date":"2024-02-22T16:00:00.000Z","stockId":2151,"sp":26.57},{"date":"2024-02-21T16:00:00.000Z","stockId":2151,"sp":26.2},{"date":"2024-02-20T16:00:00.000Z","stockId":2151,"sp":25.66},{"date":"2024-02-19T16:00:00.000Z","stockId":2151,"sp":25.6},{"date":"2024-02-18T16:00:00.000Z","stockId":2151,"sp":25.49},{"date":"2024-02-07T16:00:00.000Z","stockId":2151,"sp":24.95},{"date":"2024-02-06T16:00:00.000Z","stockId":2151,"sp":24.4},{"date":"2024-02-05T16:00:00.000Z","stockId":2151,"sp":23.2},{"date":"2024-02-04T16:00:00.000Z","stockId":2151,"sp":21.35},{"date":"2024-02-01T16:00:00.000Z","stockId":2151,"sp":23.04},{"date":"2024-01-31T16:00:00.000Z","stockId":2151,"sp":24.33},{"date":"2024-01-30T16:00:00.000Z","stockId":2151,"sp":24.28},{"date":"2024-01-29T16:00:00.000Z","stockId":2151,"sp":25.72},{"date":"2024-01-28T16:00:00.000Z","stockId":2151,"sp":26.18},{"date":"2024-01-25T16:00:00.000Z","stockId":2151,"sp":26.87},{"date":"2024-01-24T16:00:00.000Z","stockId":2151,"sp":27.16},{"date":"2024-01-23T16:00:00.000Z","stockId":2151,"sp":26.29},{"date":"2024-01-22T16:00:00.000Z","stockId":2151,"sp":26.64},{"date":"2024-01-21T16:00:00.000Z","stockId":2151,"sp":26.4},{"date":"2024-01-18T16:00:00.000Z","stockId":2151,"sp":28.25},{"date":"2024-01-17T16:00:00.000Z","stockId":2151,"sp":28.45},{"date":"2024-01-16T16:00:00.000Z","stockId":2151,"sp":28.79},{"date":"2024-01-15T16:00:00.000Z","stockId":2151,"sp":29.46},{"date":"2024-01-14T16:00:00.000Z","stockId":2151,"sp":29.47},{"date":"2024-01-11T16:00:00.000Z","stockId":2151,"sp":30.1},{"date":"2024-01-10T16:00:00.000Z","stockId":2151,"sp":29.6},{"date":"2024-01-09T16:00:00.000Z","stockId":2151,"sp":28.99},{"date":"2024-01-08T16:00:00.000Z","stockId":2151,"sp":29.72},{"date":"2024-01-07T16:00:00.000Z","stockId":2151,"sp":29.89},{"date":"2024-01-04T16:00:00.000Z","stockId":2151,"sp":30.45},{"date":"2024-01-03T16:00:00.000Z","stockId":2151,"sp":30.97},{"date":"2024-01-02T16:00:00.000Z","stockId":2151,"sp":31.16},{"date":"2024-01-01T16:00:00.000Z","stockId":2151,"sp":31.29},{"date":"2023-12-28T16:00:00.000Z","stockId":2151,"sp":31.58},{"date":"2023-12-27T16:00:00.000Z","stockId":2151,"sp":31.2},{"date":"2023-12-26T16:00:00.000Z","stockId":2151,"sp":30.68},{"date":"2023-12-25T16:00:00.000Z","stockId":2151,"sp":30.41},{"date":"2023-12-24T16:00:00.000Z","stockId":2151,"sp":30.98},{"date":"2023-12-21T16:00:00.000Z","stockId":2151,"sp":30.68},{"date":"2023-12-20T16:00:00.000Z","stockId":2151,"sp":30.77},{"date":"2023-12-19T16:00:00.000Z","stockId":2151,"sp":30.55},{"date":"2023-12-18T16:00:00.000Z","stockId":2151,"sp":31.11},{"date":"2023-12-17T16:00:00.000Z","stockId":2151,"sp":31.01},{"date":"2023-12-14T16:00:00.000Z","stockId":2151,"sp":31.54},{"date":"2023-12-13T16:00:00.000Z","stockId":2151,"sp":31.76},{"date":"2023-12-12T16:00:00.000Z","stockId":2151,"sp":32.05},{"date":"2023-12-11T16:00:00.000Z","stockId":2151,"sp":32.45},{"date":"2023-12-10T16:00:00.000Z","stockId":2151,"sp":32.3},{"date":"2023-12-07T16:00:00.000Z","stockId":2151,"sp":31.87},{"date":"2023-12-06T16:00:00.000Z","stockId":2151,"sp":31.96},{"date":"2023-12-05T16:00:00.000Z","stockId":2151,"sp":31.87},{"date":"2023-12-04T16:00:00.000Z","stockId":2151,"sp":32.19},{"date":"2023-12-03T16:00:00.000Z","stockId":2151,"sp":33.17},{"date":"2023-11-30T16:00:00.000Z","stockId":2151,"sp":33.31},{"date":"2023-11-29T16:00:00.000Z","stockId":2151,"sp":33.28},{"date":"2023-11-28T16:00:00.000Z","stockId":2151,"sp":33.57},{"date":"2023-11-27T16:00:00.000Z","stockId":2151,"sp":33.77},{"date":"2023-11-26T16:00:00.000Z","stockId":2151,"sp":33.7},{"date":"2023-11-23T16:00:00.000Z","stockId":2151,"sp":33.39},{"date":"2023-11-22T16:00:00.000Z","stockId":2151,"sp":34.01},{"date":"2023-11-21T16:00:00.000Z","stockId":2151,"sp":33.63},{"date":"2023-11-20T16:00:00.000Z","stockId":2151,"sp":34.27},{"date":"2023-11-19T16:00:00.000Z","stockId":2151,"sp":35.27},{"date":"2023-11-16T16:00:00.000Z","stockId":2151,"sp":34.92},{"date":"2023-11-15T16:00:00.000Z","stockId":2151,"sp":35.57},{"date":"2023-11-14T16:00:00.000Z","stockId":2151,"sp":35.13},{"date":"2023-11-13T16:00:00.000Z","stockId":2151,"sp":34.84},{"date":"2023-11-12T16:00:00.000Z","stockId":2151,"sp":35.05},{"date":"2023-11-09T16:00:00.000Z","stockId":2151,"sp":34.44},{"date":"2023-11-08T16:00:00.000Z","stockId":2151,"sp":34.35},{"date":"2023-11-07T16:00:00.000Z","stockId":2151,"sp":35.98},{"date":"2023-11-06T16:00:00.000Z","stockId":2151,"sp":35.77},{"date":"2023-11-05T16:00:00.000Z","stockId":2151,"sp":36.89},{"date":"2023-11-02T16:00:00.000Z","stockId":2151,"sp":38.31},{"date":"2023-11-01T16:00:00.000Z","stockId":2151,"sp":34.83},{"date":"2023-10-31T16:00:00.000Z","stockId":2151,"sp":33.8},{"date":"2023-10-30T16:00:00.000Z","stockId":2151,"sp":33.07},{"date":"2023-10-29T16:00:00.000Z","stockId":2151,"sp":32.74},{"date":"2023-10-26T16:00:00.000Z","stockId":2151,"sp":32.13},{"date":"2023-10-25T16:00:00.000Z","stockId":2151,"sp":32.45},{"date":"2023-10-24T16:00:00.000Z","stockId":2151,"sp":32.03},{"date":"2023-10-23T16:00:00.000Z","stockId":2151,"sp":31.07},{"date":"2023-10-22T16:00:00.000Z","stockId":2151,"sp":31.21},{"date":"2023-10-19T16:00:00.000Z","stockId":2151,"sp":31.12},{"date":"2023-10-18T16:00:00.000Z","stockId":2151,"sp":31.82},{"date":"2023-10-17T16:00:00.000Z","stockId":2151,"sp":31.75},{"date":"2023-10-16T16:00:00.000Z","stockId":2151,"sp":32.34},{"date":"2023-10-15T16:00:00.000Z","stockId":2151,"sp":31.86},{"date":"2023-10-12T16:00:00.000Z","stockId":2151,"sp":32.31},{"date":"2023-10-11T16:00:00.000Z","stockId":2151,"sp":32.45},{"date":"2023-10-10T16:00:00.000Z","stockId":2151,"sp":32.09},{"date":"2023-10-09T16:00:00.000Z","stockId":2151,"sp":32.2},{"date":"2023-10-08T16:00:00.000Z","stockId":2151,"sp":31.84},{"date":"2023-09-27T16:00:00.000Z","stockId":2151,"sp":30.96},{"date":"2023-09-26T16:00:00.000Z","stockId":2151,"sp":30.42},{"date":"2023-09-25T16:00:00.000Z","stockId":2151,"sp":30.41},{"date":"2023-09-24T16:00:00.000Z","stockId":2151,"sp":30.65},{"date":"2023-09-21T16:00:00.000Z","stockId":2151,"sp":30.8},{"date":"2023-09-20T16:00:00.000Z","stockId":2151,"sp":30.3},{"date":"2023-09-19T16:00:00.000Z","stockId":2151,"sp":30.22},{"date":"2023-09-18T16:00:00.000Z","stockId":2151,"sp":30.53},{"date":"2023-09-17T16:00:00.000Z","stockId":2151,"sp":31.4},{"date":"2023-09-14T16:00:00.000Z","stockId":2151,"sp":31.66},{"date":"2023-09-13T16:00:00.000Z","stockId":2151,"sp":31.95},{"date":"2023-09-12T16:00:00.000Z","stockId":2151,"sp":31.9},{"date":"2023-09-11T16:00:00.000Z","stockId":2151,"sp":32.72},{"date":"2023-09-10T16:00:00.000Z","stockId":2151,"sp":33.3},{"date":"2023-09-07T16:00:00.000Z","stockId":2151,"sp":33.9},{"date":"2023-09-06T16:00:00.000Z","stockId":2151,"sp":31.9},{"date":"2023-09-05T16:00:00.000Z","stockId":2151,"sp":32.72},{"date":"2023-09-04T16:00:00.000Z","stockId":2151,"sp":31.7},{"date":"2023-09-03T16:00:00.000Z","stockId":2151,"sp":31.75},{"date":"2023-08-31T16:00:00.000Z","stockId":2151,"sp":31.12},{"date":"2023-08-30T16:00:00.000Z","stockId":2151,"sp":30.92},{"date":"2023-08-29T16:00:00.000Z","stockId":2151,"sp":31.09},{"date":"2023-08-28T16:00:00.000Z","stockId":2151,"sp":30.77},{"date":"2023-08-27T16:00:00.000Z","stockId":2151,"sp":30.04},{"date":"2023-08-24T16:00:00.000Z","stockId":2151,"sp":29.55},{"date":"2023-08-23T16:00:00.000Z","stockId":2151,"sp":30.33},{"date":"2023-08-22T16:00:00.000Z","stockId":2151,"sp":30.4},{"date":"2023-08-21T16:00:00.000Z","stockId":2151,"sp":31.14},{"date":"2023-08-20T16:00:00.000Z","stockId":2151,"sp":30.61},{"date":"2023-08-17T16:00:00.000Z","stockId":2151,"sp":31.38},{"date":"2023-08-16T16:00:00.000Z","stockId":2151,"sp":31.69},{"date":"2023-08-15T16:00:00.000Z","stockId":2151,"sp":30.86},{"date":"2023-08-14T16:00:00.000Z","stockId":2151,"sp":31.54},{"date":"2023-08-13T16:00:00.000Z","stockId":2151,"sp":31.92},{"date":"2023-08-10T16:00:00.000Z","stockId":2151,"sp":31.66},{"date":"2023-08-09T16:00:00.000Z","stockId":2151,"sp":32.3},{"date":"2023-08-08T16:00:00.000Z","stockId":2151,"sp":32.37},{"date":"2023-08-07T16:00:00.000Z","stockId":2151,"sp":32.71},{"date":"2023-08-06T16:00:00.000Z","stockId":2151,"sp":33.04},{"date":"2023-08-03T16:00:00.000Z","stockId":2151,"sp":32.93},{"date":"2023-08-02T16:00:00.000Z","stockId":2151,"sp":32.55},{"date":"2023-08-01T16:00:00.000Z","stockId":2151,"sp":32.68},{"date":"2023-07-31T16:00:00.000Z","stockId":2151,"sp":32.85},{"date":"2023-07-30T16:00:00.000Z","stockId":2151,"sp":33.18},{"date":"2023-07-27T16:00:00.000Z","stockId":2151,"sp":32.7},{"date":"2023-07-26T16:00:00.000Z","stockId":2151,"sp":32.46},{"date":"2023-07-25T16:00:00.000Z","stockId":2151,"sp":32.59},{"date":"2023-07-24T16:00:00.000Z","stockId":2151,"sp":33.69},{"date":"2023-07-23T16:00:00.000Z","stockId":2151,"sp":33.33},{"date":"2023-07-20T16:00:00.000Z","stockId":2151,"sp":33.17},{"date":"2023-07-19T16:00:00.000Z","stockId":2151,"sp":33.18}],"dateFlag":"day"}