window.pageData = {"stock":{"_id":2180,"stockCode":"002180","exchange":"sz","market":"a","stockType":"company","followedNum":620,"ipoDate":"2007-11-12T16:00:00.000Z","areaCode":"cn","blackenedNum":22,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2180,"establishDate":"2004-08-17T16:00:00.000Z","memoNum":16,"listingStatus":"normally_listed","currency":"CNY","name":"奔图科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"btkj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"汪东颖;李东飞;曾阳云","fsDatePrebooks":[],"latestLiftedDate":"2026-12-12T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000710101,"stockCode":"710101","name":"计算机设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":710101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":98.24797428764859},"pb":{"mcw":4.105925563193192},"ps_ttm":{"mcw":2.679629010894045},"dyr":{"mcw":0.0061124252472701925}},"staticDividendYieldRatio":0.006112237958964496},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080201,"stockCode":"C080201","exchange":"sz","stockType":"industry","source":"cni","tickerId":80201,"name":"电脑与外围设备"}],"sw":[{"_id":2010000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw","tickerId":710000,"source":"sw"},{"_id":2010000710100,"stockCode":"710100","name":"计算机设备","stockType":"industry","exchange":"sw","tickerId":710100,"source":"sw"},{"_id":2010000710101,"stockCode":"710101","name":"计算机设备","stockType":"industry","exchange":"sw","tickerId":710101,"source":"sw"}],"sw_2021":[{"_id":2020000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw_2021","tickerId":710000,"source":"sw_2021"},{"_id":2020000710100,"stockCode":"710100","name":"计算机设备","stockType":"industry","exchange":"sw_2021","tickerId":710100,"source":"sw_2021"},{"_id":2020000710103,"stockCode":"710103","name":"其他计算机设备","stockType":"industry","exchange":"sw_2021","tickerId":710103,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931247,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931247","tickerId":931247,"source":"csi","name":"中证信创","weighting":0.01464},{"_id":1000000930651,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930651","tickerId":930651,"source":"csi","name":"CS计算机","weighting":0.00946},{"_id":1000000000998,"stockCode":"000998","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":998,"name":"中证TMT","weighting":0.00638},{"_id":1000012235075,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"CN5075","tickerId":12235075,"source":"cni","name":"国证信创","weighting":0.0056},{"_id":1000001730535,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30535","tickerId":1730535,"source":"csi","name":"互联网","weighting":0.00465},{"_id":1000000931000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931000","tickerId":931000,"source":"csi","name":"大湾区","weighting":0.00331},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0032},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0022},{"_id":1000000399850,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"source":"cni","name":"深证50","weighting":0.0022},{"_id":1000000930652,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930652","tickerId":930652,"source":"csi","name":"CS电子","weighting":0.00206},{"_id":1000000399612,"stockCode":"399612","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399612,"name":"中创100","weighting":0.0018},{"_id":1000000000993,"stockCode":"000993","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":993,"name":"全指信息","weighting":0.0017},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0017},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0015},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0011},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.001},{"_id":1000000930599,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930599","tickerId":930599,"source":"csi","name":"中证高装","weighting":0.00099},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0009},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00072},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00051},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0004},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00033},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00027},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00027}],"inclusionIndices":[{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘"},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400"}],"exclusionIndices":[{"_id":1000000000998,"stockCode":"000998","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":998,"name":"中证TMT","weighting":0.00638},{"_id":1000001730535,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30535","tickerId":1730535,"source":"csi","name":"互联网","weighting":0.00465},{"_id":1000000399850,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"source":"cni","name":"深证50","weighting":0.0022},{"_id":1000000399612,"stockCode":"399612","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399612,"name":"中创100","weighting":0.0018},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0017},{"_id":1000000930599,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930599","tickerId":930599,"source":"csi","name":"中证高装","weighting":0.00099},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00051}],"profile":{"website":"http://www.ninestargroup.com/","companyName":"奔图科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2180,"type":"tr_dri","cagr_p_r_fs":0.04122026270814105,"cagr_p_r_fys":-0.24678536102868465,"cagr_p_r_y1":-0.32937032144429756,"cagr_p_r_y3":-0.2551386759045664,"cagr_p_r_y5":-0.10376396191485782,"p_r_fs":1.1165226946571503,"cagr_p_r_d30":-0.19417989417989423,"cagr_p_r_d60":-0.054624456859093784,"cagr_p_r_d90":-0.2129198966408271,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2007-11-12T16:00:00.000Z","cagr_p_r_y10":-0.055111281281478686,"cagr_p_r_d14":-0.13808715336728927,"cagr_p_r_d7":-0.040931989924433254},"shnc":{"stockId":2180,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":57407,"shnc_d90":-0.14471096543504172,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":57407,"shnc_q1":-0.14471096543504172,"shnc_q2":-0.07738420494358908,"shnc_q3":-0.05367357367752996,"shnc_y1":-0.04509464719385209,"shnc_y2":0.8123756906077348},"ple":{"stockId":2180,"type":"ple","ps":18956900,"ps_mc":288713587,"ps_shbt10sh_r":0.029643055712340806,"ps_sc_r":0.0133,"pc":7,"last_data_date":"2026-05-28T16:00:00.000Z"},"mtasl":{"stockId":2180,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.0177,"mtaslb":743308397,"mtaslb_mc_r":0.035095361465024726,"mtaslb_fbc":544027,"mtaslb_fb":742316588,"mtaslb_smc":-1000,"mtaslb_sb":991809,"fb_mc_rc_d1":0.000025686275425909128,"fb_mc_rc_d5":-0.0013062569710884505,"fb_mc_rc_d20":-0.003982813789090317,"fb_mc_rc_d60":-0.0047529895956574045,"fb_mc_rc_d120":-0.0021996499831382936,"sb_mc_rc_d1":0.000008100029886339104,"sb_mc_rc_d5":0.000008064510294471312,"sb_mc_rc_d20":-0.000016898167410906365,"sb_mc_rc_d60":0.000006888775494518992,"sb_mc_rc_d120":-0.00000419193477549274,"npa_o_f_d1":544027,"npa_o_f_d120":-48712924,"npa_o_f_d20":-90768052,"npa_o_f_d5":-27464958,"npa_o_f_d60":-110799679,"fb_mc_rc_d240":0.004249134146409885,"npa_o_f_d240":157926505},"mm_ha":{"stockId":2180,"type":"mm_ha","mm_sh":12061254,"mm_sha":199613754,"mm_sh_cap_r":0.008866694737497323,"spc":-0.0172,"mm_shc_v_r":0.02740957413759839,"mm_sh_nba_d1":19785926.57991828,"mm_sh_nba_d5":19785926.57991828,"mm_sh_nba_d20":19785926.57991828,"mm_sh_nba_d60":19785926.57991828,"mm_sh_nba_d120":101570442.27295639,"mm_sh_nba_d240":101977844.85670911,"mm_sh_cap_rc_d1":0.0006164204565947996,"mm_sh_cap_rc_d5":0.0006164204565947996,"mm_sh_cap_rc_d20":0.0006164204565947996,"mm_sh_cap_rc_d60":0.0006164204565947996,"mm_sh_cap_rc_d120":0.0032347393231391686,"mm_sh_nbv_d1":838193,"mm_sh_nbv_d5":838193,"mm_sh_nbv_d20":838193,"mm_sh_nbv_d60":838193,"mm_sh_nbv_d120":4398517,"mm_sh_nbv_d240":3653254,"mm_sh_nbp_d1":-4211816.70831491,"mm_sh_nbp_d5":-7358810.307582678,"mm_sh_nbp_d20":-7358810.307582678,"mm_sh_nbp_d60":-7358810.307582678,"mm_sh_nbp_d120":-4375557.5011576535,"mm_sh_nbp_d240":-29354138.378793877,"mm_sh_nbpr_d1":-0.2128693185685674,"mm_sh_nbpr_d5":-0.053859301179174035,"mm_sh_nbpr_d20":-0.053859301179174035,"mm_sh_nbpr_d60":-0.053859301179174035,"mm_sh_nbpr_d120":-0.11273047173383137,"mm_sh_nbpr_d240":-0.38569680203767587,"mm_sh_cap_rc_d240":0.0026866610658127406,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0019709331990191126,"mm_shc_v_r_d20":0.0013704787068799195,"mm_shc_v_r_d240":0.0017862146897190845,"mm_shc_v_r_d5":0.005481914827519678,"mm_shc_v_r_d60":0.00045682623562663986,"mm_sh_cap_rc_q1":-0.004827480962410492,"mm_sh_cap_rc_q2":-0.012175402644184265,"mm_sh_cap_rc_q3":-0.011559214521282028,"mm_sh_cap_rc_q4":-0.008941882519602486,"mm_sh_nba_q1":-110388670.41465521,"mm_sh_nba_q2":-312432955.75485355,"mm_sh_nba_q3":-292647029.1749353,"mm_sh_nba_q4":-210862513.48189718,"mm_sh_nbv_q1":-6566762,"mm_sh_nbv_q2":-16562048,"mm_sh_nbv_q3":-15723855,"mm_sh_nbv_q4":-12163531}},"priceMetrics":{"pe_ttm":-29.341218638594587,"d_pe_ttm":-34.49932419164899,"pb":2.3732104364683675,"pb_wo_gw":2.4245666068883818,"dyr":0,"mc":21655215997.29,"mc_om":21655215997.29,"sp":15.23,"spc":-0.0218,"ta":254263565,"to_r":0.012180733870127799,"cmc":20717178595,"ecmc":14471448253.86,"ecmc_psh":252085,"shn":57407}},"shareholdersEquityChangeData":[{"_id":"6865f997b9bea94b6178025d","stockId":2180,"source":"cn_info","shareholderName":"东方证券股份有限公司-自营业务股票账户","declarationDate":"2025-06-18T16:00:00.000Z","date":"2025-05-07T16:00:00.000Z","changeQuantity":355600,"sharesChangeRatio":0.00025,"candlestickAveragePrice":22.321839533829007,"lastUpdated":"2025-07-30T09:43:36.456Z","stock":{"_id":2180,"stockCode":"002180","exchange":"sz","market":"a","stockType":"company","followedNum":620,"areaCode":"cn","blackenedNum":22,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2180,"memoNum":16,"currency":"CNY","name":"奔图科技","isFollowed":false}},{"_id":"6865f997b9bea94b6178025b","stockId":2180,"source":"cn_info","shareholderName":"东方证券股份有限公司-资产管理业务股票账户","declarationDate":"2025-06-18T16:00:00.000Z","date":"2025-04-28T16:00:00.000Z","changeQuantity":584812,"sharesChangeRatio":0.00041,"candlestickAveragePrice":21.87406459659384,"lastUpdated":"2025-07-30T09:43:36.458Z","stock":{"_id":2180,"stockCode":"002180","exchange":"sz","market":"a","stockType":"company","followedNum":620,"areaCode":"cn","blackenedNum":22,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2180,"memoNum":16,"currency":"CNY","name":"奔图科技","isFollowed":false}},{"_id":"6865f997b9bea94b61780259","stockId":2180,"source":"cn_info","shareholderName":"李桦","declarationDate":"2025-06-18T16:00:00.000Z","date":"2025-04-02T16:00:00.000Z","changeQuantity":19500,"sharesChangeRatio":0.00001,"candlestickAveragePrice":24.22370571472301,"lastUpdated":"2025-07-30T09:43:36.461Z","stock":{"_id":2180,"stockCode":"002180","exchange":"sz","market":"a","stockType":"company","followedNum":620,"areaCode":"cn","blackenedNum":22,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2180,"memoNum":16,"currency":"CNY","name":"奔图科技","isFollowed":false}},{"_id":"6865f997b9bea94b61780257","stockId":2180,"source":"cn_info","shareholderName":"张润锋","declarationDate":"2025-06-18T16:00:00.000Z","date":"2025-03-04T16:00:00.000Z","changeQuantity":18000,"sharesChangeRatio":0.00001,"candlestickAveragePrice":28.642334699684593,"lastUpdated":"2025-07-30T09:43:36.464Z","stock":{"_id":2180,"stockCode":"002180","exchange":"sz","market":"a","stockType":"company","followedNum":620,"areaCode":"cn","blackenedNum":22,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2180,"memoNum":16,"currency":"CNY","name":"奔图科技","isFollowed":false}},{"_id":"6865f997b9bea94b61780255","stockId":2180,"source":"cn_info","shareholderName":"薛颖敏","declarationDate":"2025-06-18T16:00:00.000Z","date":"2025-01-19T16:00:00.000Z","changeQuantity":200,"sharesChangeRatio":0,"candlestickAveragePrice":25.949146886116573,"lastUpdated":"2025-07-30T09:43:36.467Z","stock":{"_id":2180,"stockCode":"002180","exchange":"sz","market":"a","stockType":"company","followedNum":620,"areaCode":"cn","blackenedNum":22,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2180,"memoNum":16,"currency":"CNY","name":"奔图科技","isFollowed":false}},{"_id":"6865f997b9bea94b61780254","stockId":2180,"source":"cn_info","shareholderName":"苏文超","declarationDate":"2025-06-18T16:00:00.000Z","date":"2024-12-24T16:00:00.000Z","changeQuantity":-22000,"sharesChangeRatio":0.00002,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":28.739216467376753,"lastUpdated":"2025-07-30T09:43:36.472Z","stock":{"_id":2180,"stockCode":"002180","exchange":"sz","market":"a","stockType":"company","followedNum":620,"areaCode":"cn","blackenedNum":22,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2180,"memoNum":16,"currency":"CNY","name":"奔图科技","isFollowed":false}},{"_id":"6865f997b9bea94b61780252","stockId":2180,"source":"cn_info","shareholderName":"李平","declarationDate":"2025-06-18T16:00:00.000Z","date":"2024-12-18T16:00:00.000Z","changeQuantity":10000,"sharesChangeRatio":0.00001,"candlestickAveragePrice":29.04231241368728,"lastUpdated":"2025-07-30T09:43:36.474Z","stock":{"_id":2180,"stockCode":"002180","exchange":"sz","market":"a","stockType":"company","followedNum":620,"areaCode":"cn","blackenedNum":22,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2180,"memoNum":16,"currency":"CNY","name":"奔图科技","isFollowed":false}},{"_id":"6865f997b9bea94b61780250","stockId":2180,"source":"cn_info","shareholderName":"袁玉洁","declarationDate":"2025-06-18T16:00:00.000Z","date":"2024-12-05T16:00:00.000Z","changeQuantity":1100,"sharesChangeRatio":0,"candlestickAveragePrice":27.692358969231282,"lastUpdated":"2025-07-30T09:43:36.476Z","stock":{"_id":2180,"stockCode":"002180","exchange":"sz","market":"a","stockType":"company","followedNum":620,"areaCode":"cn","blackenedNum":22,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2180,"memoNum":16,"currency":"CNY","name":"奔图科技","isFollowed":false}},{"_id":"6865f997b9bea94b6178024f","stockId":2180,"source":"cn_info","shareholderName":"吴俊中","declarationDate":"2025-06-18T16:00:00.000Z","date":"2024-11-25T16:00:00.000Z","changeQuantity":-1067760,"sharesChangeRatio":0.00075,"sharesHeldAfterChange":0.00006,"quantityHeldAfterChange":81077,"candlestickAveragePrice":25.880181714934697,"lastUpdated":"2025-07-30T09:43:36.479Z","stock":{"_id":2180,"stockCode":"002180","exchange":"sz","market":"a","stockType":"company","followedNum":620,"areaCode":"cn","blackenedNum":22,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2180,"memoNum":16,"currency":"CNY","name":"奔图科技","isFollowed":false}},{"_id":"6865f997b9bea94b6178024c","stockId":2180,"source":"cn_info","shareholderName":"郭兰","declarationDate":"2025-06-18T16:00:00.000Z","date":"2024-11-20T16:00:00.000Z","changeQuantity":800000,"sharesChangeRatio":0.00056,"candlestickAveragePrice":27.807997103333634,"lastUpdated":"2025-07-30T09:43:36.483Z","stock":{"_id":2180,"stockCode":"002180","exchange":"sz","market":"a","stockType":"company","followedNum":620,"areaCode":"cn","blackenedNum":22,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2180,"memoNum":16,"currency":"CNY","name":"奔图科技","isFollowed":false}},{"_id":"6865f997b9bea94b6178024d","stockId":2180,"source":"cn_info","shareholderName":"吴俊中","declarationDate":"2025-06-18T16:00:00.000Z","date":"2024-11-20T16:00:00.000Z","changeQuantity":-800000,"sharesChangeRatio":0.00056,"candlestickAveragePrice":27.807997103333634,"lastUpdated":"2025-07-30T09:43:36.485Z","stock":{"_id":2180,"stockCode":"002180","exchange":"sz","market":"a","stockType":"company","followedNum":620,"areaCode":"cn","blackenedNum":22,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2180,"memoNum":16,"currency":"CNY","name":"奔图科技","isFollowed":false}},{"_id":"6865f997b9bea94b6178024a","stockId":2180,"source":"cn_info","shareholderName":"朱明","declarationDate":"2025-06-18T16:00:00.000Z","date":"2024-11-06T16:00:00.000Z","changeQuantity":1000,"sharesChangeRatio":0,"candlestickAveragePrice":29.99474765245686,"lastUpdated":"2025-07-30T09:43:36.488Z","stock":{"_id":2180,"stockCode":"002180","exchange":"sz","market":"a","stockType":"company","followedNum":620,"areaCode":"cn","blackenedNum":22,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2180,"memoNum":16,"currency":"CNY","name":"奔图科技","isFollowed":false}},{"_id":"6865f997b9bea94b61780249","stockId":2180,"source":"cn_info","shareholderName":"刘璇","declarationDate":"2025-06-18T16:00:00.000Z","date":"2024-10-30T16:00:00.000Z","changeQuantity":-900,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":27.983891934350783,"lastUpdated":"2025-07-30T09:43:36.491Z","stock":{"_id":2180,"stockCode":"002180","exchange":"sz","market":"a","stockType":"company","followedNum":620,"areaCode":"cn","blackenedNum":22,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2180,"memoNum":16,"currency":"CNY","name":"奔图科技","isFollowed":false}},{"_id":"6865f997b9bea94b61780248","stockId":2180,"source":"cn_info","shareholderName":"杜咏华","declarationDate":"2025-06-18T16:00:00.000Z","date":"2024-07-18T16:00:00.000Z","changeQuantity":-1300,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":28.407516900622273,"lastUpdated":"2025-07-30T09:43:36.494Z","stock":{"_id":2180,"stockCode":"002180","exchange":"sz","market":"a","stockType":"company","followedNum":620,"areaCode":"cn","blackenedNum":22,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2180,"memoNum":16,"currency":"CNY","name":"奔图科技","isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2180,"sp":15.23},{"stockId":2180,"date":"2026-06-03T16:00:00.000Z","sp":15.57},{"stockId":2180,"date":"2026-06-02T16:00:00.000Z","sp":15.85},{"date":"2026-06-01T16:00:00.000Z","stockId":2180,"sp":15.95},{"stockId":2180,"date":"2026-05-31T16:00:00.000Z","sp":15.37},{"stockId":2180,"date":"2026-05-28T16:00:00.000Z","sp":15.88},{"date":"2026-05-27T16:00:00.000Z","stockId":2180,"sp":16.49},{"date":"2026-05-26T16:00:00.000Z","stockId":2180,"sp":16.5},{"stockId":2180,"date":"2026-05-25T16:00:00.000Z","sp":17.1},{"stockId":2180,"date":"2026-05-24T16:00:00.000Z","sp":17.27},{"date":"2026-05-21T16:00:00.000Z","stockId":2180,"sp":17.67},{"date":"2026-05-20T16:00:00.000Z","stockId":2180,"sp":17.15},{"date":"2026-05-19T16:00:00.000Z","stockId":2180,"sp":17.65},{"date":"2026-05-18T16:00:00.000Z","stockId":2180,"sp":18.05},{"date":"2026-05-17T16:00:00.000Z","stockId":2180,"sp":18.06},{"date":"2026-05-14T16:00:00.000Z","stockId":2180,"sp":17.59},{"stockId":2180,"date":"2026-05-13T16:00:00.000Z","sp":18.05},{"date":"2026-05-12T16:00:00.000Z","stockId":2180,"sp":18.17},{"stockId":2180,"date":"2026-05-11T16:00:00.000Z","sp":18.45},{"date":"2026-05-10T16:00:00.000Z","stockId":2180,"sp":18.83},{"stockId":2180,"date":"2026-05-07T16:00:00.000Z","sp":18.4},{"stockId":2180,"date":"2026-05-06T16:00:00.000Z","sp":18.5},{"date":"2026-05-05T16:00:00.000Z","stockId":2180,"sp":18.9},{"stockId":2180,"date":"2026-04-29T16:00:00.000Z","sp":19.16},{"date":"2026-04-28T16:00:00.000Z","stockId":2180,"sp":18.82},{"stockId":2180,"date":"2026-04-27T16:00:00.000Z","sp":18.5},{"stockId":2180,"date":"2026-04-26T16:00:00.000Z","sp":18.66},{"stockId":2180,"date":"2026-04-23T16:00:00.000Z","sp":18.37},{"date":"2026-04-22T16:00:00.000Z","stockId":2180,"sp":18.47},{"date":"2026-04-21T16:00:00.000Z","stockId":2180,"sp":18.3},{"date":"2026-04-20T16:00:00.000Z","stockId":2180,"sp":18.18},{"stockId":2180,"date":"2026-04-19T16:00:00.000Z","sp":18.32},{"date":"2026-04-16T16:00:00.000Z","stockId":2180,"sp":17.77},{"date":"2026-04-15T16:00:00.000Z","stockId":2180,"sp":17.75},{"date":"2026-04-14T16:00:00.000Z","stockId":2180,"sp":17.4},{"date":"2026-04-13T16:00:00.000Z","stockId":2180,"sp":16.36},{"stockId":2180,"date":"2026-04-12T16:00:00.000Z","sp":16.76},{"stockId":2180,"date":"2026-04-09T16:00:00.000Z","sp":16.88},{"stockId":2180,"date":"2026-04-08T16:00:00.000Z","sp":16.63},{"date":"2026-04-07T16:00:00.000Z","stockId":2180,"sp":17.03},{"stockId":2180,"date":"2026-04-06T16:00:00.000Z","sp":16.25},{"stockId":2180,"date":"2026-04-02T16:00:00.000Z","sp":16.11},{"stockId":2180,"date":"2026-04-01T16:00:00.000Z","sp":16.33},{"date":"2026-03-31T16:00:00.000Z","stockId":2180,"sp":16.87},{"date":"2026-03-30T16:00:00.000Z","stockId":2180,"sp":16.55},{"stockId":2180,"date":"2026-03-29T16:00:00.000Z","sp":16.84},{"date":"2026-03-26T16:00:00.000Z","stockId":2180,"sp":16.98},{"date":"2026-03-25T16:00:00.000Z","stockId":2180,"sp":16.99},{"date":"2026-03-24T16:00:00.000Z","stockId":2180,"sp":17.44},{"stockId":2180,"date":"2026-03-23T16:00:00.000Z","sp":17.43},{"date":"2026-03-22T16:00:00.000Z","stockId":2180,"sp":16.29},{"date":"2026-03-19T16:00:00.000Z","stockId":2180,"sp":17.64},{"stockId":2180,"date":"2026-03-18T16:00:00.000Z","sp":17.97},{"stockId":2180,"date":"2026-03-17T16:00:00.000Z","sp":18.56},{"date":"2026-03-16T16:00:00.000Z","stockId":2180,"sp":18.31},{"stockId":2180,"date":"2026-03-15T16:00:00.000Z","sp":18.91},{"stockId":2180,"date":"2026-03-12T16:00:00.000Z","sp":19.23},{"stockId":2180,"date":"2026-03-11T16:00:00.000Z","sp":19.47},{"date":"2026-03-10T16:00:00.000Z","stockId":2180,"sp":19.39},{"date":"2026-03-09T16:00:00.000Z","stockId":2180,"sp":19.46},{"date":"2026-03-08T16:00:00.000Z","stockId":2180,"sp":18.97},{"stockId":2180,"date":"2026-03-05T16:00:00.000Z","sp":19.35},{"stockId":2180,"date":"2026-03-04T16:00:00.000Z","sp":19.26},{"stockId":2180,"date":"2026-03-03T16:00:00.000Z","sp":19.22},{"date":"2026-03-02T16:00:00.000Z","stockId":2180,"sp":19.3},{"date":"2026-03-01T16:00:00.000Z","stockId":2180,"sp":20.61},{"stockId":2180,"date":"2026-02-26T16:00:00.000Z","sp":21.58},{"stockId":2180,"date":"2026-02-25T16:00:00.000Z","sp":21.27},{"date":"2026-02-24T16:00:00.000Z","stockId":2180,"sp":21.34},{"stockId":2180,"date":"2026-02-23T16:00:00.000Z","sp":21.77},{"date":"2026-02-12T16:00:00.000Z","stockId":2180,"sp":21.26},{"stockId":2180,"date":"2026-02-11T16:00:00.000Z","sp":21.31},{"stockId":2180,"date":"2026-02-10T16:00:00.000Z","sp":21.08},{"stockId":2180,"date":"2026-02-09T16:00:00.000Z","sp":21.26},{"stockId":2180,"date":"2026-02-08T16:00:00.000Z","sp":21.85},{"stockId":2180,"date":"2026-02-05T16:00:00.000Z","sp":21.75},{"stockId":2180,"date":"2026-02-04T16:00:00.000Z","sp":21.84},{"stockId":2180,"date":"2026-02-03T16:00:00.000Z","sp":22.01},{"stockId":2180,"date":"2026-02-02T16:00:00.000Z","sp":21.4},{"stockId":2180,"date":"2026-02-01T16:00:00.000Z","sp":20.54},{"stockId":2180,"date":"2026-01-29T16:00:00.000Z","sp":21.18},{"stockId":2180,"date":"2026-01-28T16:00:00.000Z","sp":21.32},{"stockId":2180,"date":"2026-01-27T16:00:00.000Z","sp":21.67},{"stockId":2180,"date":"2026-01-26T16:00:00.000Z","sp":21.85},{"stockId":2180,"date":"2026-01-25T16:00:00.000Z","sp":21.53},{"date":"2026-01-22T16:00:00.000Z","stockId":2180,"sp":22.14},{"stockId":2180,"date":"2026-01-21T16:00:00.000Z","sp":22.09},{"date":"2026-01-20T16:00:00.000Z","stockId":2180,"sp":22.38},{"date":"2026-01-19T16:00:00.000Z","stockId":2180,"sp":22.29},{"date":"2026-01-18T16:00:00.000Z","stockId":2180,"sp":22.19},{"stockId":2180,"date":"2026-01-15T16:00:00.000Z","sp":21.99},{"date":"2026-01-14T16:00:00.000Z","stockId":2180,"sp":21.49},{"date":"2026-01-13T16:00:00.000Z","stockId":2180,"sp":21.5},{"stockId":2180,"date":"2026-01-12T16:00:00.000Z","sp":20.85},{"date":"2026-01-11T16:00:00.000Z","stockId":2180,"sp":21.82},{"stockId":2180,"date":"2026-01-08T16:00:00.000Z","sp":21.53},{"date":"2026-01-07T16:00:00.000Z","stockId":2180,"sp":22.05},{"date":"2026-01-06T16:00:00.000Z","stockId":2180,"sp":21.19},{"date":"2026-01-05T16:00:00.000Z","stockId":2180,"sp":20.87},{"date":"2026-01-04T16:00:00.000Z","stockId":2180,"sp":20.43},{"date":"2025-12-30T16:00:00.000Z","stockId":2180,"sp":20.22},{"date":"2025-12-29T16:00:00.000Z","stockId":2180,"sp":19.82},{"date":"2025-12-28T16:00:00.000Z","stockId":2180,"sp":19.81},{"date":"2025-12-25T16:00:00.000Z","stockId":2180,"sp":19.39},{"date":"2025-12-24T16:00:00.000Z","stockId":2180,"sp":19.28},{"date":"2025-12-23T16:00:00.000Z","stockId":2180,"sp":19.35},{"date":"2025-12-22T16:00:00.000Z","stockId":2180,"sp":19.7},{"date":"2025-12-21T16:00:00.000Z","stockId":2180,"sp":19.25},{"date":"2025-12-18T16:00:00.000Z","stockId":2180,"sp":19.16},{"date":"2025-12-17T16:00:00.000Z","stockId":2180,"sp":19.1},{"date":"2025-12-16T16:00:00.000Z","stockId":2180,"sp":19.12},{"date":"2025-12-15T16:00:00.000Z","stockId":2180,"sp":18.75},{"date":"2025-12-14T16:00:00.000Z","stockId":2180,"sp":18.5},{"date":"2025-12-11T16:00:00.000Z","stockId":2180,"sp":18.62},{"date":"2025-12-10T16:00:00.000Z","stockId":2180,"sp":18.24},{"date":"2025-12-09T16:00:00.000Z","stockId":2180,"sp":18.72},{"date":"2025-12-08T16:00:00.000Z","stockId":2180,"sp":18.59},{"date":"2025-12-07T16:00:00.000Z","stockId":2180,"sp":18.87},{"date":"2025-12-04T16:00:00.000Z","stockId":2180,"sp":18.58},{"date":"2025-12-03T16:00:00.000Z","stockId":2180,"sp":18.55},{"date":"2025-12-02T16:00:00.000Z","stockId":2180,"sp":18.97},{"date":"2025-12-01T16:00:00.000Z","stockId":2180,"sp":18.84},{"date":"2025-11-30T16:00:00.000Z","stockId":2180,"sp":18.61},{"date":"2025-11-27T16:00:00.000Z","stockId":2180,"sp":18.6},{"date":"2025-11-26T16:00:00.000Z","stockId":2180,"sp":18.57},{"date":"2025-11-25T16:00:00.000Z","stockId":2180,"sp":18.51},{"date":"2025-11-24T16:00:00.000Z","stockId":2180,"sp":18.89},{"date":"2025-11-23T16:00:00.000Z","stockId":2180,"sp":18.71},{"date":"2025-11-20T16:00:00.000Z","stockId":2180,"sp":18.72},{"date":"2025-11-19T16:00:00.000Z","stockId":2180,"sp":19.46},{"date":"2025-11-18T16:00:00.000Z","stockId":2180,"sp":20.23},{"date":"2025-11-17T16:00:00.000Z","stockId":2180,"sp":20.28},{"date":"2025-11-16T16:00:00.000Z","stockId":2180,"sp":20.25},{"date":"2025-11-13T16:00:00.000Z","stockId":2180,"sp":20.59},{"date":"2025-11-12T16:00:00.000Z","stockId":2180,"sp":20.84},{"date":"2025-11-11T16:00:00.000Z","stockId":2180,"sp":20.95},{"date":"2025-11-10T16:00:00.000Z","stockId":2180,"sp":21.09},{"date":"2025-11-09T16:00:00.000Z","stockId":2180,"sp":21.17},{"date":"2025-11-06T16:00:00.000Z","stockId":2180,"sp":21.1},{"date":"2025-11-05T16:00:00.000Z","stockId":2180,"sp":21.22},{"date":"2025-11-04T16:00:00.000Z","stockId":2180,"sp":21.62},{"date":"2025-11-03T16:00:00.000Z","stockId":2180,"sp":22.1},{"date":"2025-11-02T16:00:00.000Z","stockId":2180,"sp":21.87},{"date":"2025-10-30T16:00:00.000Z","stockId":2180,"sp":21.69},{"date":"2025-10-29T16:00:00.000Z","stockId":2180,"sp":21.13},{"date":"2025-10-28T16:00:00.000Z","stockId":2180,"sp":21.32},{"date":"2025-10-27T16:00:00.000Z","stockId":2180,"sp":21.46},{"date":"2025-10-26T16:00:00.000Z","stockId":2180,"sp":21.73},{"date":"2025-10-23T16:00:00.000Z","stockId":2180,"sp":21.77},{"date":"2025-10-22T16:00:00.000Z","stockId":2180,"sp":21.51},{"date":"2025-10-21T16:00:00.000Z","stockId":2180,"sp":21.26},{"date":"2025-10-20T16:00:00.000Z","stockId":2180,"sp":21.36},{"date":"2025-10-19T16:00:00.000Z","stockId":2180,"sp":21.23},{"date":"2025-10-16T16:00:00.000Z","stockId":2180,"sp":21.27},{"date":"2025-10-15T16:00:00.000Z","stockId":2180,"sp":22.18},{"date":"2025-10-14T16:00:00.000Z","stockId":2180,"sp":22.82},{"date":"2025-10-13T16:00:00.000Z","stockId":2180,"sp":22.71},{"date":"2025-10-12T16:00:00.000Z","stockId":2180,"sp":23.78},{"date":"2025-10-09T16:00:00.000Z","stockId":2180,"sp":23.75},{"date":"2025-10-08T16:00:00.000Z","stockId":2180,"sp":23.87},{"date":"2025-09-29T16:00:00.000Z","stockId":2180,"sp":23.47},{"date":"2025-09-28T16:00:00.000Z","stockId":2180,"sp":23.86},{"date":"2025-09-25T16:00:00.000Z","stockId":2180,"sp":24.27},{"date":"2025-09-24T16:00:00.000Z","stockId":2180,"sp":25.26},{"date":"2025-09-23T16:00:00.000Z","stockId":2180,"sp":22.96},{"date":"2025-09-22T16:00:00.000Z","stockId":2180,"sp":22.6},{"date":"2025-09-21T16:00:00.000Z","stockId":2180,"sp":22.81},{"date":"2025-09-18T16:00:00.000Z","stockId":2180,"sp":22.62},{"date":"2025-09-17T16:00:00.000Z","stockId":2180,"sp":22.91},{"date":"2025-09-16T16:00:00.000Z","stockId":2180,"sp":23.25},{"date":"2025-09-15T16:00:00.000Z","stockId":2180,"sp":22.79},{"date":"2025-09-14T16:00:00.000Z","stockId":2180,"sp":22.51},{"date":"2025-09-11T16:00:00.000Z","stockId":2180,"sp":22.84},{"date":"2025-09-10T16:00:00.000Z","stockId":2180,"sp":22.84},{"date":"2025-09-09T16:00:00.000Z","stockId":2180,"sp":22.28},{"date":"2025-09-08T16:00:00.000Z","stockId":2180,"sp":22.47},{"date":"2025-09-07T16:00:00.000Z","stockId":2180,"sp":22.99},{"date":"2025-09-04T16:00:00.000Z","stockId":2180,"sp":22.94},{"date":"2025-09-03T16:00:00.000Z","stockId":2180,"sp":22.59},{"date":"2025-09-02T16:00:00.000Z","stockId":2180,"sp":23.71},{"date":"2025-09-01T16:00:00.000Z","stockId":2180,"sp":24.32},{"date":"2025-08-31T16:00:00.000Z","stockId":2180,"sp":24.98},{"date":"2025-08-28T16:00:00.000Z","stockId":2180,"sp":24.95},{"date":"2025-08-27T16:00:00.000Z","stockId":2180,"sp":25.68},{"date":"2025-08-26T16:00:00.000Z","stockId":2180,"sp":25.3},{"date":"2025-08-25T16:00:00.000Z","stockId":2180,"sp":25.89},{"date":"2025-08-24T16:00:00.000Z","stockId":2180,"sp":26.51},{"date":"2025-08-21T16:00:00.000Z","stockId":2180,"sp":26.55},{"date":"2025-08-20T16:00:00.000Z","stockId":2180,"sp":24.71},{"date":"2025-08-19T16:00:00.000Z","stockId":2180,"sp":24.76},{"date":"2025-08-18T16:00:00.000Z","stockId":2180,"sp":24.5},{"date":"2025-08-17T16:00:00.000Z","stockId":2180,"sp":24.4},{"date":"2025-08-14T16:00:00.000Z","stockId":2180,"sp":23.65},{"date":"2025-08-13T16:00:00.000Z","stockId":2180,"sp":23.33},{"date":"2025-08-12T16:00:00.000Z","stockId":2180,"sp":23.76},{"date":"2025-08-11T16:00:00.000Z","stockId":2180,"sp":23.72},{"date":"2025-08-10T16:00:00.000Z","stockId":2180,"sp":23.81},{"date":"2025-08-07T16:00:00.000Z","stockId":2180,"sp":23.6},{"date":"2025-08-06T16:00:00.000Z","stockId":2180,"sp":24.03},{"date":"2025-08-05T16:00:00.000Z","stockId":2180,"sp":24.13},{"date":"2025-08-04T16:00:00.000Z","stockId":2180,"sp":23.98},{"date":"2025-08-03T16:00:00.000Z","stockId":2180,"sp":23.39},{"date":"2025-07-31T16:00:00.000Z","stockId":2180,"sp":23.35},{"date":"2025-07-30T16:00:00.000Z","stockId":2180,"sp":23.54},{"date":"2025-07-29T16:00:00.000Z","stockId":2180,"sp":23.75},{"date":"2025-07-28T16:00:00.000Z","stockId":2180,"sp":24.07},{"date":"2025-07-27T16:00:00.000Z","stockId":2180,"sp":24.15},{"date":"2025-07-24T16:00:00.000Z","stockId":2180,"sp":24.49},{"date":"2025-07-23T16:00:00.000Z","stockId":2180,"sp":24.57},{"date":"2025-07-22T16:00:00.000Z","stockId":2180,"sp":24.46},{"date":"2025-07-21T16:00:00.000Z","stockId":2180,"sp":24.76},{"date":"2025-07-20T16:00:00.000Z","stockId":2180,"sp":25.18},{"date":"2025-07-17T16:00:00.000Z","stockId":2180,"sp":24.99},{"date":"2025-07-16T16:00:00.000Z","stockId":2180,"sp":25.85},{"date":"2025-07-15T16:00:00.000Z","stockId":2180,"sp":25.04},{"date":"2025-07-14T16:00:00.000Z","stockId":2180,"sp":25.25},{"date":"2025-07-13T16:00:00.000Z","stockId":2180,"sp":24.85},{"date":"2025-07-10T16:00:00.000Z","stockId":2180,"sp":24.78},{"date":"2025-07-09T16:00:00.000Z","stockId":2180,"sp":25},{"date":"2025-07-08T16:00:00.000Z","stockId":2180,"sp":23.99},{"date":"2025-07-07T16:00:00.000Z","stockId":2180,"sp":23.2},{"date":"2025-07-06T16:00:00.000Z","stockId":2180,"sp":22.93},{"date":"2025-07-03T16:00:00.000Z","stockId":2180,"sp":23.18},{"date":"2025-07-02T16:00:00.000Z","stockId":2180,"sp":23.33},{"date":"2025-07-01T16:00:00.000Z","stockId":2180,"sp":23.3},{"date":"2025-06-30T16:00:00.000Z","stockId":2180,"sp":23.15},{"date":"2025-06-29T16:00:00.000Z","stockId":2180,"sp":22.94},{"date":"2025-06-26T16:00:00.000Z","stockId":2180,"sp":22.89},{"date":"2025-06-25T16:00:00.000Z","stockId":2180,"sp":21.93},{"date":"2025-06-24T16:00:00.000Z","stockId":2180,"sp":22.17},{"date":"2025-06-23T16:00:00.000Z","stockId":2180,"sp":21.94},{"date":"2025-06-22T16:00:00.000Z","stockId":2180,"sp":21.64},{"date":"2025-06-19T16:00:00.000Z","stockId":2180,"sp":21.53},{"date":"2025-06-18T16:00:00.000Z","stockId":2180,"sp":21.78},{"date":"2025-06-17T16:00:00.000Z","stockId":2180,"sp":21.88},{"date":"2025-06-16T16:00:00.000Z","stockId":2180,"sp":21.84},{"date":"2025-06-15T16:00:00.000Z","stockId":2180,"sp":21.98},{"date":"2025-06-12T16:00:00.000Z","stockId":2180,"sp":21.96},{"date":"2025-06-11T16:00:00.000Z","stockId":2180,"sp":22.13},{"date":"2025-06-10T16:00:00.000Z","stockId":2180,"sp":22.28},{"date":"2025-06-09T16:00:00.000Z","stockId":2180,"sp":22.21},{"date":"2025-06-08T16:00:00.000Z","stockId":2180,"sp":22.82},{"date":"2025-06-05T16:00:00.000Z","stockId":2180,"sp":22.59},{"date":"2025-06-04T16:00:00.000Z","stockId":2180,"sp":22.71},{"date":"2025-06-03T16:00:00.000Z","stockId":2180,"sp":22.64},{"date":"2025-06-02T16:00:00.000Z","stockId":2180,"sp":21.67},{"date":"2025-05-29T16:00:00.000Z","stockId":2180,"sp":21.6},{"date":"2025-05-28T16:00:00.000Z","stockId":2180,"sp":22.1},{"date":"2025-05-27T16:00:00.000Z","stockId":2180,"sp":21.8},{"date":"2025-05-26T16:00:00.000Z","stockId":2180,"sp":21.96},{"date":"2025-05-25T16:00:00.000Z","stockId":2180,"sp":22.26},{"date":"2025-05-22T16:00:00.000Z","stockId":2180,"sp":22.04},{"date":"2025-05-21T16:00:00.000Z","stockId":2180,"sp":22.15},{"date":"2025-05-20T16:00:00.000Z","stockId":2180,"sp":22.42},{"date":"2025-05-19T16:00:00.000Z","stockId":2180,"sp":22.18},{"date":"2025-05-18T16:00:00.000Z","stockId":2180,"sp":21.35},{"date":"2025-05-15T16:00:00.000Z","stockId":2180,"sp":21.64},{"date":"2025-05-14T16:00:00.000Z","stockId":2180,"sp":21.79},{"date":"2025-05-13T16:00:00.000Z","stockId":2180,"sp":22.4},{"date":"2025-05-12T16:00:00.000Z","stockId":2180,"sp":22.67},{"date":"2025-05-11T16:00:00.000Z","stockId":2180,"sp":22.93},{"date":"2025-05-08T16:00:00.000Z","stockId":2180,"sp":22.28},{"date":"2025-05-07T16:00:00.000Z","stockId":2180,"sp":22.35},{"date":"2025-05-06T16:00:00.000Z","stockId":2180,"sp":22.17},{"date":"2025-05-05T16:00:00.000Z","stockId":2180,"sp":22.29},{"date":"2025-04-29T16:00:00.000Z","stockId":2180,"sp":21.98},{"date":"2025-04-28T16:00:00.000Z","stockId":2180,"sp":21.78},{"date":"2025-04-27T16:00:00.000Z","stockId":2180,"sp":21.9},{"date":"2025-04-24T16:00:00.000Z","stockId":2180,"sp":22.28},{"date":"2025-04-23T16:00:00.000Z","stockId":2180,"sp":22.19},{"date":"2025-04-22T16:00:00.000Z","stockId":2180,"sp":22.64},{"date":"2025-04-21T16:00:00.000Z","stockId":2180,"sp":22.3},{"date":"2025-04-20T16:00:00.000Z","stockId":2180,"sp":22.55},{"date":"2025-04-17T16:00:00.000Z","stockId":2180,"sp":22.27},{"date":"2025-04-16T16:00:00.000Z","stockId":2180,"sp":22.36},{"date":"2025-04-15T16:00:00.000Z","stockId":2180,"sp":22.57},{"date":"2025-04-14T16:00:00.000Z","stockId":2180,"sp":22.73},{"date":"2025-04-13T16:00:00.000Z","stockId":2180,"sp":23.47},{"date":"2025-04-10T16:00:00.000Z","stockId":2180,"sp":24.4},{"date":"2025-04-09T16:00:00.000Z","stockId":2180,"sp":22.93},{"date":"2025-04-08T16:00:00.000Z","stockId":2180,"sp":22.69},{"date":"2025-04-07T16:00:00.000Z","stockId":2180,"sp":22.32},{"date":"2025-04-06T16:00:00.000Z","stockId":2180,"sp":21.81},{"date":"2025-04-02T16:00:00.000Z","stockId":2180,"sp":24.23},{"date":"2025-04-01T16:00:00.000Z","stockId":2180,"sp":24.17},{"date":"2025-03-31T16:00:00.000Z","stockId":2180,"sp":23.88},{"date":"2025-03-30T16:00:00.000Z","stockId":2180,"sp":24.21},{"date":"2025-03-27T16:00:00.000Z","stockId":2180,"sp":25.73},{"date":"2025-03-26T16:00:00.000Z","stockId":2180,"sp":26.84},{"date":"2025-03-25T16:00:00.000Z","stockId":2180,"sp":26.55},{"date":"2025-03-24T16:00:00.000Z","stockId":2180,"sp":26.64},{"date":"2025-03-23T16:00:00.000Z","stockId":2180,"sp":27.16},{"date":"2025-03-20T16:00:00.000Z","stockId":2180,"sp":27.01},{"date":"2025-03-19T16:00:00.000Z","stockId":2180,"sp":27.63},{"date":"2025-03-18T16:00:00.000Z","stockId":2180,"sp":28.08},{"date":"2025-03-17T16:00:00.000Z","stockId":2180,"sp":28.29},{"date":"2025-03-16T16:00:00.000Z","stockId":2180,"sp":28.35},{"date":"2025-03-13T16:00:00.000Z","stockId":2180,"sp":28.32},{"date":"2025-03-12T16:00:00.000Z","stockId":2180,"sp":27.05},{"date":"2025-03-11T16:00:00.000Z","stockId":2180,"sp":27.93},{"date":"2025-03-10T16:00:00.000Z","stockId":2180,"sp":28.21},{"date":"2025-03-09T16:00:00.000Z","stockId":2180,"sp":28.39},{"date":"2025-03-06T16:00:00.000Z","stockId":2180,"sp":28.1},{"date":"2025-03-05T16:00:00.000Z","stockId":2180,"sp":28.79},{"date":"2025-03-04T16:00:00.000Z","stockId":2180,"sp":28.15},{"date":"2025-03-03T16:00:00.000Z","stockId":2180,"sp":28.09},{"date":"2025-03-02T16:00:00.000Z","stockId":2180,"sp":26.28},{"date":"2025-02-27T16:00:00.000Z","stockId":2180,"sp":26.21},{"date":"2025-02-26T16:00:00.000Z","stockId":2180,"sp":27.19},{"date":"2025-02-25T16:00:00.000Z","stockId":2180,"sp":27.79},{"date":"2025-02-24T16:00:00.000Z","stockId":2180,"sp":27.7},{"date":"2025-02-23T16:00:00.000Z","stockId":2180,"sp":27.43},{"date":"2025-02-20T16:00:00.000Z","stockId":2180,"sp":27.39},{"date":"2025-02-19T16:00:00.000Z","stockId":2180,"sp":26.74},{"date":"2025-02-18T16:00:00.000Z","stockId":2180,"sp":26.6},{"date":"2025-02-17T16:00:00.000Z","stockId":2180,"sp":25.98},{"date":"2025-02-16T16:00:00.000Z","stockId":2180,"sp":27.22},{"date":"2025-02-13T16:00:00.000Z","stockId":2180,"sp":27.35},{"date":"2025-02-12T16:00:00.000Z","stockId":2180,"sp":27.29},{"date":"2025-02-11T16:00:00.000Z","stockId":2180,"sp":27.75},{"date":"2025-02-10T16:00:00.000Z","stockId":2180,"sp":27.41},{"date":"2025-02-09T16:00:00.000Z","stockId":2180,"sp":27.68},{"date":"2025-02-06T16:00:00.000Z","stockId":2180,"sp":27.4},{"date":"2025-02-05T16:00:00.000Z","stockId":2180,"sp":27.33},{"date":"2025-02-04T16:00:00.000Z","stockId":2180,"sp":26.61},{"date":"2025-01-26T16:00:00.000Z","stockId":2180,"sp":25.45},{"date":"2025-01-23T16:00:00.000Z","stockId":2180,"sp":25.42},{"date":"2025-01-22T16:00:00.000Z","stockId":2180,"sp":24.97},{"date":"2025-01-21T16:00:00.000Z","stockId":2180,"sp":24.82},{"date":"2025-01-20T16:00:00.000Z","stockId":2180,"sp":26.05},{"date":"2025-01-19T16:00:00.000Z","stockId":2180,"sp":26.08},{"date":"2025-01-16T16:00:00.000Z","stockId":2180,"sp":25.79},{"date":"2025-01-15T16:00:00.000Z","stockId":2180,"sp":25.72},{"date":"2025-01-14T16:00:00.000Z","stockId":2180,"sp":26.28},{"date":"2025-01-13T16:00:00.000Z","stockId":2180,"sp":26.79},{"date":"2025-01-12T16:00:00.000Z","stockId":2180,"sp":25.52},{"date":"2025-01-09T16:00:00.000Z","stockId":2180,"sp":25.68},{"date":"2025-01-08T16:00:00.000Z","stockId":2180,"sp":26.84},{"date":"2025-01-07T16:00:00.000Z","stockId":2180,"sp":26.1},{"date":"2025-01-06T16:00:00.000Z","stockId":2180,"sp":26.62},{"date":"2025-01-05T16:00:00.000Z","stockId":2180,"sp":26.34},{"date":"2025-01-02T16:00:00.000Z","stockId":2180,"sp":25.65},{"date":"2025-01-01T16:00:00.000Z","stockId":2180,"sp":26.39},{"date":"2024-12-30T16:00:00.000Z","stockId":2180,"sp":28.17},{"date":"2024-12-29T16:00:00.000Z","stockId":2180,"sp":29.1},{"date":"2024-12-26T16:00:00.000Z","stockId":2180,"sp":29.08},{"date":"2024-12-25T16:00:00.000Z","stockId":2180,"sp":29.81},{"date":"2024-12-24T16:00:00.000Z","stockId":2180,"sp":29.35},{"date":"2024-12-23T16:00:00.000Z","stockId":2180,"sp":29.8},{"date":"2024-12-22T16:00:00.000Z","stockId":2180,"sp":29.88},{"date":"2024-12-19T16:00:00.000Z","stockId":2180,"sp":30.25},{"date":"2024-12-18T16:00:00.000Z","stockId":2180,"sp":29.72},{"date":"2024-12-17T16:00:00.000Z","stockId":2180,"sp":28.06},{"date":"2024-12-16T16:00:00.000Z","stockId":2180,"sp":26.65},{"date":"2024-12-15T16:00:00.000Z","stockId":2180,"sp":27.18},{"date":"2024-12-12T16:00:00.000Z","stockId":2180,"sp":27.9},{"date":"2024-12-11T16:00:00.000Z","stockId":2180,"sp":28.16},{"date":"2024-12-10T16:00:00.000Z","stockId":2180,"sp":27.31},{"date":"2024-12-09T16:00:00.000Z","stockId":2180,"sp":27.24},{"date":"2024-12-08T16:00:00.000Z","stockId":2180,"sp":27.29},{"date":"2024-12-05T16:00:00.000Z","stockId":2180,"sp":27.72},{"date":"2024-12-04T16:00:00.000Z","stockId":2180,"sp":26.11},{"date":"2024-12-03T16:00:00.000Z","stockId":2180,"sp":26.12},{"date":"2024-12-02T16:00:00.000Z","stockId":2180,"sp":26.45},{"date":"2024-12-01T16:00:00.000Z","stockId":2180,"sp":26.71},{"date":"2024-11-28T16:00:00.000Z","stockId":2180,"sp":26.68},{"date":"2024-11-27T16:00:00.000Z","stockId":2180,"sp":26.3},{"date":"2024-11-26T16:00:00.000Z","stockId":2180,"sp":26.18},{"date":"2024-11-25T16:00:00.000Z","stockId":2180,"sp":25.73},{"date":"2024-11-24T16:00:00.000Z","stockId":2180,"sp":26.03},{"date":"2024-11-21T16:00:00.000Z","stockId":2180,"sp":26.44},{"date":"2024-11-20T16:00:00.000Z","stockId":2180,"sp":27.79},{"date":"2024-11-19T16:00:00.000Z","stockId":2180,"sp":27.62},{"date":"2024-11-18T16:00:00.000Z","stockId":2180,"sp":27.64},{"date":"2024-11-17T16:00:00.000Z","stockId":2180,"sp":27.27},{"date":"2024-11-14T16:00:00.000Z","stockId":2180,"sp":27.56},{"date":"2024-11-13T16:00:00.000Z","stockId":2180,"sp":28.78},{"date":"2024-11-12T16:00:00.000Z","stockId":2180,"sp":30.02},{"date":"2024-11-11T16:00:00.000Z","stockId":2180,"sp":30.5},{"date":"2024-11-10T16:00:00.000Z","stockId":2180,"sp":30.99},{"date":"2024-11-07T16:00:00.000Z","stockId":2180,"sp":30.65},{"date":"2024-11-06T16:00:00.000Z","stockId":2180,"sp":30.87},{"date":"2024-11-05T16:00:00.000Z","stockId":2180,"sp":29.5},{"date":"2024-11-04T16:00:00.000Z","stockId":2180,"sp":29.56},{"date":"2024-11-03T16:00:00.000Z","stockId":2180,"sp":28.4},{"date":"2024-10-31T16:00:00.000Z","stockId":2180,"sp":28.17},{"date":"2024-10-30T16:00:00.000Z","stockId":2180,"sp":28.2},{"date":"2024-10-29T16:00:00.000Z","stockId":2180,"sp":27.13},{"date":"2024-10-28T16:00:00.000Z","stockId":2180,"sp":27.45},{"date":"2024-10-27T16:00:00.000Z","stockId":2180,"sp":27.68},{"date":"2024-10-24T16:00:00.000Z","stockId":2180,"sp":27.2},{"date":"2024-10-23T16:00:00.000Z","stockId":2180,"sp":27.04},{"date":"2024-10-22T16:00:00.000Z","stockId":2180,"sp":28.27},{"date":"2024-10-21T16:00:00.000Z","stockId":2180,"sp":28.51},{"date":"2024-10-20T16:00:00.000Z","stockId":2180,"sp":28.6},{"date":"2024-10-17T16:00:00.000Z","stockId":2180,"sp":28.89},{"date":"2024-10-16T16:00:00.000Z","stockId":2180,"sp":27.59},{"date":"2024-10-15T16:00:00.000Z","stockId":2180,"sp":27.8},{"date":"2024-10-14T16:00:00.000Z","stockId":2180,"sp":29.12},{"date":"2024-10-13T16:00:00.000Z","stockId":2180,"sp":30.39},{"date":"2024-10-10T16:00:00.000Z","stockId":2180,"sp":28.71},{"date":"2024-10-09T16:00:00.000Z","stockId":2180,"sp":30.59},{"date":"2024-10-08T16:00:00.000Z","stockId":2180,"sp":31.2},{"date":"2024-10-07T16:00:00.000Z","stockId":2180,"sp":33.32},{"date":"2024-09-29T16:00:00.000Z","stockId":2180,"sp":30.33},{"date":"2024-09-26T16:00:00.000Z","stockId":2180,"sp":28.3},{"date":"2024-09-25T16:00:00.000Z","stockId":2180,"sp":26.5},{"date":"2024-09-24T16:00:00.000Z","stockId":2180,"sp":25.21},{"date":"2024-09-23T16:00:00.000Z","stockId":2180,"sp":25.5},{"date":"2024-09-22T16:00:00.000Z","stockId":2180,"sp":24.25},{"date":"2024-09-19T16:00:00.000Z","stockId":2180,"sp":23.91},{"date":"2024-09-18T16:00:00.000Z","stockId":2180,"sp":22.7},{"date":"2024-09-17T16:00:00.000Z","stockId":2180,"sp":22.5},{"date":"2024-09-12T16:00:00.000Z","stockId":2180,"sp":23.15},{"date":"2024-09-11T16:00:00.000Z","stockId":2180,"sp":23.8},{"date":"2024-09-10T16:00:00.000Z","stockId":2180,"sp":24.06},{"date":"2024-09-09T16:00:00.000Z","stockId":2180,"sp":23.43},{"date":"2024-09-08T16:00:00.000Z","stockId":2180,"sp":23.32},{"date":"2024-09-05T16:00:00.000Z","stockId":2180,"sp":23.96},{"date":"2024-09-04T16:00:00.000Z","stockId":2180,"sp":24.15},{"date":"2024-09-03T16:00:00.000Z","stockId":2180,"sp":24.17},{"date":"2024-09-02T16:00:00.000Z","stockId":2180,"sp":24.63},{"date":"2024-09-01T16:00:00.000Z","stockId":2180,"sp":24.37},{"date":"2024-08-29T16:00:00.000Z","stockId":2180,"sp":24.93},{"date":"2024-08-28T16:00:00.000Z","stockId":2180,"sp":24.1},{"date":"2024-08-27T16:00:00.000Z","stockId":2180,"sp":23.54},{"date":"2024-08-26T16:00:00.000Z","stockId":2180,"sp":23.55},{"date":"2024-08-25T16:00:00.000Z","stockId":2180,"sp":23.77},{"date":"2024-08-22T16:00:00.000Z","stockId":2180,"sp":23.65},{"date":"2024-08-21T16:00:00.000Z","stockId":2180,"sp":23.53},{"date":"2024-08-20T16:00:00.000Z","stockId":2180,"sp":23.44},{"date":"2024-08-19T16:00:00.000Z","stockId":2180,"sp":23.74},{"date":"2024-08-18T16:00:00.000Z","stockId":2180,"sp":23.94},{"date":"2024-08-15T16:00:00.000Z","stockId":2180,"sp":23.05},{"date":"2024-08-14T16:00:00.000Z","stockId":2180,"sp":23.68},{"date":"2024-08-13T16:00:00.000Z","stockId":2180,"sp":23.8},{"date":"2024-08-12T16:00:00.000Z","stockId":2180,"sp":24.35},{"date":"2024-08-11T16:00:00.000Z","stockId":2180,"sp":24.55},{"date":"2024-08-08T16:00:00.000Z","stockId":2180,"sp":24.69},{"date":"2024-08-07T16:00:00.000Z","stockId":2180,"sp":25.03},{"date":"2024-08-06T16:00:00.000Z","stockId":2180,"sp":25.22},{"date":"2024-08-05T16:00:00.000Z","stockId":2180,"sp":25.09},{"date":"2024-08-04T16:00:00.000Z","stockId":2180,"sp":25.1},{"date":"2024-08-01T16:00:00.000Z","stockId":2180,"sp":26.19},{"date":"2024-07-31T16:00:00.000Z","stockId":2180,"sp":26.6},{"date":"2024-07-30T16:00:00.000Z","stockId":2180,"sp":27.01},{"date":"2024-07-29T16:00:00.000Z","stockId":2180,"sp":25.96},{"date":"2024-07-28T16:00:00.000Z","stockId":2180,"sp":26.28},{"date":"2024-07-25T16:00:00.000Z","stockId":2180,"sp":26.88},{"date":"2024-07-24T16:00:00.000Z","stockId":2180,"sp":27.21},{"date":"2024-07-23T16:00:00.000Z","stockId":2180,"sp":27.35},{"date":"2024-07-22T16:00:00.000Z","stockId":2180,"sp":27.97},{"date":"2024-07-21T16:00:00.000Z","stockId":2180,"sp":29.21},{"date":"2024-07-18T16:00:00.000Z","stockId":2180,"sp":28.64},{"date":"2024-07-17T16:00:00.000Z","stockId":2180,"sp":27.5},{"date":"2024-07-16T16:00:00.000Z","stockId":2180,"sp":27.08},{"date":"2024-07-15T16:00:00.000Z","stockId":2180,"sp":26.88},{"date":"2024-07-14T16:00:00.000Z","stockId":2180,"sp":26.48},{"date":"2024-07-11T16:00:00.000Z","stockId":2180,"sp":28.23},{"date":"2024-07-10T16:00:00.000Z","stockId":2180,"sp":27.66},{"date":"2024-07-09T16:00:00.000Z","stockId":2180,"sp":27.94},{"date":"2024-07-08T16:00:00.000Z","stockId":2180,"sp":26.99},{"date":"2024-07-07T16:00:00.000Z","stockId":2180,"sp":26.38},{"date":"2024-07-04T16:00:00.000Z","stockId":2180,"sp":27.05},{"date":"2024-07-03T16:00:00.000Z","stockId":2180,"sp":26.67},{"date":"2024-07-02T16:00:00.000Z","stockId":2180,"sp":26.83},{"date":"2024-07-01T16:00:00.000Z","stockId":2180,"sp":27},{"date":"2024-06-30T16:00:00.000Z","stockId":2180,"sp":26.7},{"date":"2024-06-27T16:00:00.000Z","stockId":2180,"sp":26.42},{"date":"2024-06-26T16:00:00.000Z","stockId":2180,"sp":26.51},{"sp":25.95,"stockId":2180,"date":"2024-06-25T16:00:00.000Z"},{"sp":24.84,"stockId":2180,"date":"2024-06-24T16:00:00.000Z"},{"sp":25.36,"stockId":2180,"date":"2024-06-23T16:00:00.000Z"},{"sp":25.99,"stockId":2180,"date":"2024-06-20T16:00:00.000Z"},{"sp":26.43,"stockId":2180,"date":"2024-06-19T16:00:00.000Z"},{"sp":27.55,"stockId":2180,"date":"2024-06-18T16:00:00.000Z"},{"sp":27.76,"stockId":2180,"date":"2024-06-17T16:00:00.000Z"},{"sp":28.12,"stockId":2180,"date":"2024-06-16T16:00:00.000Z"},{"sp":26.62,"stockId":2180,"date":"2024-06-13T16:00:00.000Z"},{"sp":26.62,"stockId":2180,"date":"2024-06-12T16:00:00.000Z"},{"sp":26.37,"stockId":2180,"date":"2024-06-11T16:00:00.000Z"},{"sp":26.71,"stockId":2180,"date":"2024-06-10T16:00:00.000Z"},{"sp":26.36,"stockId":2180,"date":"2024-06-06T16:00:00.000Z"},{"sp":26.96,"stockId":2180,"date":"2024-06-05T16:00:00.000Z"},{"sp":27.62,"stockId":2180,"date":"2024-06-04T16:00:00.000Z"},{"sp":27.11,"stockId":2180,"date":"2024-06-03T16:00:00.000Z"},{"sp":27.13,"stockId":2180,"date":"2024-06-02T16:00:00.000Z"},{"sp":27.2,"stockId":2180,"date":"2024-05-30T16:00:00.000Z"},{"sp":27.4,"stockId":2180,"date":"2024-05-29T16:00:00.000Z"},{"sp":27.21,"stockId":2180,"date":"2024-05-28T16:00:00.000Z"},{"sp":27.48,"stockId":2180,"date":"2024-05-27T16:00:00.000Z"},{"sp":27.9,"stockId":2180,"date":"2024-05-26T16:00:00.000Z"},{"sp":27.8,"stockId":2180,"date":"2024-05-23T16:00:00.000Z"},{"sp":28.17,"stockId":2180,"date":"2024-05-22T16:00:00.000Z"},{"sp":28.77,"stockId":2180,"date":"2024-05-21T16:00:00.000Z"},{"sp":28.72,"stockId":2180,"date":"2024-05-20T16:00:00.000Z"},{"sp":29.16,"stockId":2180,"date":"2024-05-19T16:00:00.000Z"},{"sp":26.77,"stockId":2180,"date":"2024-05-16T16:00:00.000Z"},{"sp":27.09,"stockId":2180,"date":"2024-05-15T16:00:00.000Z"},{"sp":26.72,"stockId":2180,"date":"2024-05-14T16:00:00.000Z"},{"sp":27.28,"stockId":2180,"date":"2024-05-13T16:00:00.000Z"},{"sp":27.3,"stockId":2180,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2180,"sp":26.36},{"date":"2024-05-08T16:00:00.000Z","stockId":2180,"sp":25.28},{"date":"2024-05-07T16:00:00.000Z","stockId":2180,"sp":25.24},{"date":"2024-05-06T16:00:00.000Z","stockId":2180,"sp":25.12},{"date":"2024-05-05T16:00:00.000Z","stockId":2180,"sp":24.98},{"date":"2024-04-29T16:00:00.000Z","stockId":2180,"sp":25.32},{"date":"2024-04-28T16:00:00.000Z","stockId":2180,"sp":24.96},{"date":"2024-04-25T16:00:00.000Z","stockId":2180,"sp":23.95},{"date":"2024-04-24T16:00:00.000Z","stockId":2180,"sp":22.17},{"date":"2024-04-23T16:00:00.000Z","stockId":2180,"sp":22.4},{"date":"2024-04-22T16:00:00.000Z","stockId":2180,"sp":22.21},{"date":"2024-04-21T16:00:00.000Z","stockId":2180,"sp":22.12},{"date":"2024-04-18T16:00:00.000Z","stockId":2180,"sp":21.6},{"date":"2024-04-17T16:00:00.000Z","stockId":2180,"sp":22.05},{"date":"2024-04-16T16:00:00.000Z","stockId":2180,"sp":22.17},{"date":"2024-04-15T16:00:00.000Z","stockId":2180,"sp":22.2},{"date":"2024-04-14T16:00:00.000Z","stockId":2180,"sp":22.97},{"date":"2024-04-11T16:00:00.000Z","stockId":2180,"sp":23.73},{"date":"2024-04-10T16:00:00.000Z","stockId":2180,"sp":23.66},{"date":"2024-04-09T16:00:00.000Z","stockId":2180,"sp":23.7},{"date":"2024-04-08T16:00:00.000Z","stockId":2180,"sp":24.04},{"date":"2024-04-07T16:00:00.000Z","stockId":2180,"sp":23.66},{"date":"2024-04-02T16:00:00.000Z","stockId":2180,"sp":23.91},{"date":"2024-04-01T16:00:00.000Z","stockId":2180,"sp":24.1},{"date":"2024-03-31T16:00:00.000Z","stockId":2180,"sp":24.24},{"date":"2024-03-28T16:00:00.000Z","stockId":2180,"sp":23.51},{"date":"2024-03-27T16:00:00.000Z","stockId":2180,"sp":22.96},{"date":"2024-03-26T16:00:00.000Z","stockId":2180,"sp":22.51},{"date":"2024-03-25T16:00:00.000Z","stockId":2180,"sp":23.54},{"date":"2024-03-24T16:00:00.000Z","stockId":2180,"sp":23.71},{"date":"2024-03-21T16:00:00.000Z","stockId":2180,"sp":23.82},{"date":"2024-03-20T16:00:00.000Z","stockId":2180,"sp":24.25},{"date":"2024-03-19T16:00:00.000Z","stockId":2180,"sp":24.52},{"date":"2024-03-18T16:00:00.000Z","stockId":2180,"sp":24.95},{"date":"2024-03-17T16:00:00.000Z","stockId":2180,"sp":26.25},{"date":"2024-03-14T16:00:00.000Z","stockId":2180,"sp":25.88},{"date":"2024-03-13T16:00:00.000Z","stockId":2180,"sp":26.01},{"date":"2024-03-12T16:00:00.000Z","stockId":2180,"sp":26.29},{"date":"2024-03-11T16:00:00.000Z","stockId":2180,"sp":25.29},{"date":"2024-03-10T16:00:00.000Z","stockId":2180,"sp":25.53},{"date":"2024-03-07T16:00:00.000Z","stockId":2180,"sp":24.8},{"date":"2024-03-06T16:00:00.000Z","stockId":2180,"sp":23.53},{"date":"2024-03-05T16:00:00.000Z","stockId":2180,"sp":24.16},{"date":"2024-03-04T16:00:00.000Z","stockId":2180,"sp":24.8},{"date":"2024-03-03T16:00:00.000Z","stockId":2180,"sp":24.79},{"date":"2024-02-29T16:00:00.000Z","stockId":2180,"sp":25.77},{"date":"2024-02-28T16:00:00.000Z","stockId":2180,"sp":23.43},{"date":"2024-02-27T16:00:00.000Z","stockId":2180,"sp":21.3},{"date":"2024-02-26T16:00:00.000Z","stockId":2180,"sp":21.54},{"date":"2024-02-25T16:00:00.000Z","stockId":2180,"sp":20.86},{"date":"2024-02-22T16:00:00.000Z","stockId":2180,"sp":20.55},{"date":"2024-02-21T16:00:00.000Z","stockId":2180,"sp":20.54},{"date":"2024-02-20T16:00:00.000Z","stockId":2180,"sp":20.33},{"date":"2024-02-19T16:00:00.000Z","stockId":2180,"sp":20.55},{"date":"2024-02-18T16:00:00.000Z","stockId":2180,"sp":19.99},{"date":"2024-02-07T16:00:00.000Z","stockId":2180,"sp":19.7},{"date":"2024-02-06T16:00:00.000Z","stockId":2180,"sp":18.64},{"date":"2024-02-05T16:00:00.000Z","stockId":2180,"sp":18.69},{"date":"2024-02-04T16:00:00.000Z","stockId":2180,"sp":17.32},{"date":"2024-02-01T16:00:00.000Z","stockId":2180,"sp":18.11},{"date":"2024-01-31T16:00:00.000Z","stockId":2180,"sp":18.99},{"date":"2024-01-30T16:00:00.000Z","stockId":2180,"sp":19.4},{"date":"2024-01-29T16:00:00.000Z","stockId":2180,"sp":18.47},{"date":"2024-01-28T16:00:00.000Z","stockId":2180,"sp":19.2},{"date":"2024-01-25T16:00:00.000Z","stockId":2180,"sp":19.81},{"date":"2024-01-24T16:00:00.000Z","stockId":2180,"sp":19.86},{"date":"2024-01-23T16:00:00.000Z","stockId":2180,"sp":19.4},{"date":"2024-01-22T16:00:00.000Z","stockId":2180,"sp":19.15},{"date":"2024-01-21T16:00:00.000Z","stockId":2180,"sp":19.11},{"date":"2024-01-18T16:00:00.000Z","stockId":2180,"sp":19.94},{"date":"2024-01-17T16:00:00.000Z","stockId":2180,"sp":19.79},{"date":"2024-01-16T16:00:00.000Z","stockId":2180,"sp":19.77},{"date":"2024-01-15T16:00:00.000Z","stockId":2180,"sp":20.54},{"date":"2024-01-14T16:00:00.000Z","stockId":2180,"sp":20.4},{"date":"2024-01-11T16:00:00.000Z","stockId":2180,"sp":20.58},{"date":"2024-01-10T16:00:00.000Z","stockId":2180,"sp":20.22},{"date":"2024-01-09T16:00:00.000Z","stockId":2180,"sp":19.66},{"date":"2024-01-08T16:00:00.000Z","stockId":2180,"sp":19.95},{"date":"2024-01-07T16:00:00.000Z","stockId":2180,"sp":19.9},{"date":"2024-01-04T16:00:00.000Z","stockId":2180,"sp":20.48},{"date":"2024-01-03T16:00:00.000Z","stockId":2180,"sp":20.77},{"date":"2024-01-02T16:00:00.000Z","stockId":2180,"sp":20.93},{"date":"2024-01-01T16:00:00.000Z","stockId":2180,"sp":22.08},{"date":"2023-12-28T16:00:00.000Z","stockId":2180,"sp":22.63},{"date":"2023-12-27T16:00:00.000Z","stockId":2180,"sp":22.85},{"date":"2023-12-26T16:00:00.000Z","stockId":2180,"sp":22.14},{"date":"2023-12-25T16:00:00.000Z","stockId":2180,"sp":21.46},{"date":"2023-12-24T16:00:00.000Z","stockId":2180,"sp":22.66},{"date":"2023-12-21T16:00:00.000Z","stockId":2180,"sp":22.77},{"date":"2023-12-20T16:00:00.000Z","stockId":2180,"sp":23.14},{"date":"2023-12-19T16:00:00.000Z","stockId":2180,"sp":23.44},{"date":"2023-12-18T16:00:00.000Z","stockId":2180,"sp":24.18},{"date":"2023-12-17T16:00:00.000Z","stockId":2180,"sp":24.63},{"date":"2023-12-14T16:00:00.000Z","stockId":2180,"sp":25.48},{"date":"2023-12-13T16:00:00.000Z","stockId":2180,"sp":24.55},{"date":"2023-12-12T16:00:00.000Z","stockId":2180,"sp":24.39},{"date":"2023-12-11T16:00:00.000Z","stockId":2180,"sp":25.35},{"date":"2023-12-10T16:00:00.000Z","stockId":2180,"sp":26},{"date":"2023-12-07T16:00:00.000Z","stockId":2180,"sp":25.7},{"date":"2023-12-06T16:00:00.000Z","stockId":2180,"sp":26.1},{"date":"2023-12-05T16:00:00.000Z","stockId":2180,"sp":26.42},{"date":"2023-12-04T16:00:00.000Z","stockId":2180,"sp":26.69},{"date":"2023-12-03T16:00:00.000Z","stockId":2180,"sp":27.55},{"date":"2023-11-30T16:00:00.000Z","stockId":2180,"sp":27.58},{"date":"2023-11-29T16:00:00.000Z","stockId":2180,"sp":27.64},{"date":"2023-11-28T16:00:00.000Z","stockId":2180,"sp":28.04},{"date":"2023-11-27T16:00:00.000Z","stockId":2180,"sp":28.9},{"date":"2023-11-26T16:00:00.000Z","stockId":2180,"sp":28.71},{"date":"2023-11-23T16:00:00.000Z","stockId":2180,"sp":28.87},{"date":"2023-11-22T16:00:00.000Z","stockId":2180,"sp":29.49},{"date":"2023-11-21T16:00:00.000Z","stockId":2180,"sp":28.99},{"date":"2023-11-20T16:00:00.000Z","stockId":2180,"sp":29.94},{"date":"2023-11-19T16:00:00.000Z","stockId":2180,"sp":30.24},{"date":"2023-11-16T16:00:00.000Z","stockId":2180,"sp":28.37},{"date":"2023-11-15T16:00:00.000Z","stockId":2180,"sp":27.54},{"date":"2023-11-14T16:00:00.000Z","stockId":2180,"sp":27.64},{"date":"2023-11-13T16:00:00.000Z","stockId":2180,"sp":27},{"date":"2023-11-12T16:00:00.000Z","stockId":2180,"sp":26.58},{"date":"2023-11-09T16:00:00.000Z","stockId":2180,"sp":26.07},{"date":"2023-11-08T16:00:00.000Z","stockId":2180,"sp":26.46},{"date":"2023-11-07T16:00:00.000Z","stockId":2180,"sp":26.62},{"date":"2023-11-06T16:00:00.000Z","stockId":2180,"sp":26.79},{"date":"2023-11-05T16:00:00.000Z","stockId":2180,"sp":27.3},{"date":"2023-11-02T16:00:00.000Z","stockId":2180,"sp":25.66},{"date":"2023-11-01T16:00:00.000Z","stockId":2180,"sp":24.22},{"date":"2023-10-31T16:00:00.000Z","stockId":2180,"sp":24.64},{"date":"2023-10-30T16:00:00.000Z","stockId":2180,"sp":24.56},{"date":"2023-10-29T16:00:00.000Z","stockId":2180,"sp":24.58},{"date":"2023-10-26T16:00:00.000Z","stockId":2180,"sp":24.58},{"date":"2023-10-25T16:00:00.000Z","stockId":2180,"sp":24.11},{"date":"2023-10-24T16:00:00.000Z","stockId":2180,"sp":24},{"date":"2023-10-23T16:00:00.000Z","stockId":2180,"sp":23.67},{"date":"2023-10-22T16:00:00.000Z","stockId":2180,"sp":23.25},{"date":"2023-10-19T16:00:00.000Z","stockId":2180,"sp":23.97},{"date":"2023-10-18T16:00:00.000Z","stockId":2180,"sp":24.54},{"date":"2023-10-17T16:00:00.000Z","stockId":2180,"sp":24.84},{"date":"2023-10-16T16:00:00.000Z","stockId":2180,"sp":25.61},{"date":"2023-10-15T16:00:00.000Z","stockId":2180,"sp":25.93},{"date":"2023-10-12T16:00:00.000Z","stockId":2180,"sp":26.66},{"date":"2023-10-11T16:00:00.000Z","stockId":2180,"sp":26.79},{"date":"2023-10-10T16:00:00.000Z","stockId":2180,"sp":26.81},{"date":"2023-10-09T16:00:00.000Z","stockId":2180,"sp":26.32},{"date":"2023-10-08T16:00:00.000Z","stockId":2180,"sp":26.1},{"date":"2023-09-27T16:00:00.000Z","stockId":2180,"sp":25.86},{"date":"2023-09-26T16:00:00.000Z","stockId":2180,"sp":25.99},{"date":"2023-09-25T16:00:00.000Z","stockId":2180,"sp":25.55},{"date":"2023-09-24T16:00:00.000Z","stockId":2180,"sp":25.6},{"date":"2023-09-21T16:00:00.000Z","stockId":2180,"sp":25.79},{"date":"2023-09-20T16:00:00.000Z","stockId":2180,"sp":25.23},{"date":"2023-09-19T16:00:00.000Z","stockId":2180,"sp":25.28},{"date":"2023-09-18T16:00:00.000Z","stockId":2180,"sp":25.57},{"date":"2023-09-17T16:00:00.000Z","stockId":2180,"sp":25.78},{"date":"2023-09-14T16:00:00.000Z","stockId":2180,"sp":25.88},{"date":"2023-09-13T16:00:00.000Z","stockId":2180,"sp":26.08},{"date":"2023-09-12T16:00:00.000Z","stockId":2180,"sp":26.54},{"date":"2023-09-11T16:00:00.000Z","stockId":2180,"sp":27.22},{"date":"2023-09-10T16:00:00.000Z","stockId":2180,"sp":27.14},{"date":"2023-09-07T16:00:00.000Z","stockId":2180,"sp":26.87},{"date":"2023-09-06T16:00:00.000Z","stockId":2180,"sp":26.68},{"date":"2023-09-05T16:00:00.000Z","stockId":2180,"sp":27.69},{"date":"2023-09-04T16:00:00.000Z","stockId":2180,"sp":27.25},{"date":"2023-09-03T16:00:00.000Z","stockId":2180,"sp":27.51},{"date":"2023-08-31T16:00:00.000Z","stockId":2180,"sp":27.21},{"date":"2023-08-30T16:00:00.000Z","stockId":2180,"sp":27.98},{"date":"2023-08-29T16:00:00.000Z","stockId":2180,"sp":28.29},{"date":"2023-08-28T16:00:00.000Z","stockId":2180,"sp":28.33},{"date":"2023-08-27T16:00:00.000Z","stockId":2180,"sp":27.52},{"date":"2023-08-24T16:00:00.000Z","stockId":2180,"sp":28.26},{"date":"2023-08-23T16:00:00.000Z","stockId":2180,"sp":28.88},{"date":"2023-08-22T16:00:00.000Z","stockId":2180,"sp":29.56},{"date":"2023-08-21T16:00:00.000Z","stockId":2180,"sp":30.21},{"date":"2023-08-20T16:00:00.000Z","stockId":2180,"sp":29.55},{"date":"2023-08-17T16:00:00.000Z","stockId":2180,"sp":30.5},{"date":"2023-08-16T16:00:00.000Z","stockId":2180,"sp":31.09},{"date":"2023-08-15T16:00:00.000Z","stockId":2180,"sp":32.43},{"date":"2023-08-14T16:00:00.000Z","stockId":2180,"sp":33.39},{"date":"2023-08-13T16:00:00.000Z","stockId":2180,"sp":34.25},{"date":"2023-08-10T16:00:00.000Z","stockId":2180,"sp":34.15},{"date":"2023-08-09T16:00:00.000Z","stockId":2180,"sp":34.97},{"date":"2023-08-08T16:00:00.000Z","stockId":2180,"sp":35.01},{"date":"2023-08-07T16:00:00.000Z","stockId":2180,"sp":34.78},{"date":"2023-08-06T16:00:00.000Z","stockId":2180,"sp":34.91},{"date":"2023-08-03T16:00:00.000Z","stockId":2180,"sp":35.22},{"date":"2023-08-02T16:00:00.000Z","stockId":2180,"sp":34.92},{"date":"2023-08-01T16:00:00.000Z","stockId":2180,"sp":35.83},{"date":"2023-07-31T16:00:00.000Z","stockId":2180,"sp":35.39},{"date":"2023-07-30T16:00:00.000Z","stockId":2180,"sp":33.5},{"date":"2023-07-27T16:00:00.000Z","stockId":2180,"sp":33.25},{"date":"2023-07-26T16:00:00.000Z","stockId":2180,"sp":32.06},{"date":"2023-07-25T16:00:00.000Z","stockId":2180,"sp":32.56},{"date":"2023-07-24T16:00:00.000Z","stockId":2180,"sp":33.01},{"date":"2023-07-23T16:00:00.000Z","stockId":2180,"sp":33.36},{"date":"2023-07-20T16:00:00.000Z","stockId":2180,"sp":32.3},{"date":"2023-07-19T16:00:00.000Z","stockId":2180,"sp":32.75},{"date":"2023-07-18T16:00:00.000Z","stockId":2180,"sp":32.88},{"date":"2023-07-17T16:00:00.000Z","stockId":2180,"sp":33.62},{"date":"2023-07-16T16:00:00.000Z","stockId":2180,"sp":34.24},{"date":"2023-07-13T16:00:00.000Z","stockId":2180,"sp":34.31},{"date":"2023-07-12T16:00:00.000Z","stockId":2180,"sp":34.65},{"date":"2023-07-11T16:00:00.000Z","stockId":2180,"sp":34.82},{"date":"2023-07-10T16:00:00.000Z","stockId":2180,"sp":36.15},{"date":"2023-07-09T16:00:00.000Z","stockId":2180,"sp":34.93},{"date":"2023-07-06T16:00:00.000Z","stockId":2180,"sp":35.06},{"date":"2023-07-05T16:00:00.000Z","stockId":2180,"sp":35.46},{"date":"2023-07-04T16:00:00.000Z","stockId":2180,"sp":36.52},{"date":"2023-07-03T16:00:00.000Z","stockId":2180,"sp":36.99},{"date":"2023-07-02T16:00:00.000Z","stockId":2180,"sp":35.88},{"date":"2023-06-29T16:00:00.000Z","stockId":2180,"sp":34.25},{"date":"2023-06-28T16:00:00.000Z","stockId":2180,"sp":33.8},{"date":"2023-06-27T16:00:00.000Z","stockId":2180,"sp":34.16},{"date":"2023-06-26T16:00:00.000Z","stockId":2180,"sp":33.59},{"date":"2023-06-25T16:00:00.000Z","stockId":2180,"sp":33.8},{"date":"2023-06-20T16:00:00.000Z","stockId":2180,"sp":35.15},{"date":"2023-06-19T16:00:00.000Z","stockId":2180,"sp":36.82},{"date":"2023-06-18T16:00:00.000Z","stockId":2180,"sp":36.03},{"date":"2023-06-15T16:00:00.000Z","stockId":2180,"sp":36.41},{"date":"2023-06-14T16:00:00.000Z","stockId":2180,"sp":35.88},{"date":"2023-06-13T16:00:00.000Z","stockId":2180,"sp":35.12},{"date":"2023-06-12T16:00:00.000Z","stockId":2180,"sp":34.52},{"date":"2023-06-11T16:00:00.000Z","stockId":2180,"sp":34.35},{"date":"2023-06-08T16:00:00.000Z","stockId":2180,"sp":35.81}],"dateFlag":"day"}