window.pageData = {"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"ipoDate":"2008-05-19T16:00:00.000Z","areaCode":"cn","blackenedNum":44,"provinceCode":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"establishDate":"2002-04-03T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"大华股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"dhgf","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"傅利泉;陈爱玲","blockDealDate":"2025-12-23T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-17T16:00:00.000Z"],"lastExpectedDate":"2026-04-17T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:11.212Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-17T16:00:00.000Z"],"lastExpectedDate":"2026-04-17T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:11.202Z"}],"latestLiftedDate":"2026-04-13T16:00:00.000Z","province":{"shortName":"浙江"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000270501,"stockCode":"270501","name":"电子系统组装","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270501,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":28.53569725758446},"pb":{"mcw":4.477497220147077},"ps_ttm":{"mcw":1.3854432169283968},"dyr":{"mcw":0.019946347912268028}},"staticDividendYieldRatio":0.01510421701821674},"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":2000000080202,"stockCode":"C080202","exchange":"sz","stockType":"industry","source":"cni","tickerId":80202,"name":"电子设备及服务"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270500,"stockCode":"270500","name":"电子制造","stockType":"industry","exchange":"sw","tickerId":270500,"source":"sw"},{"_id":2010000270501,"stockCode":"270501","name":"电子系统组装","stockType":"industry","exchange":"sw","tickerId":270501,"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":2020000710102,"stockCode":"710102","name":"安防设备","stockType":"industry","exchange":"sw_2021","tickerId":710102,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930758,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930758","tickerId":930758,"source":"csi","name":"凤凰50","weighting":0.065067},{"_id":1000001730590,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30590","tickerId":1730590,"source":"csi","name":"机器人","weighting":0.04369},{"_id":1000000399994,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399994","tickerId":399994,"source":"csi","name":"信息安全","weighting":0.040116},{"_id":1000000930651,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930651","tickerId":930651,"source":"csi","name":"CS计算机","weighting":0.02121},{"_id":1000000931186,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931186","tickerId":931186,"source":"csi","name":"中证科技","weighting":0.01908},{"_id":1000000399803,"stockCode":"399803","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399803,"name":"工业4.0","weighting":0.01687},{"_id":1000000930625,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930625","tickerId":930625,"source":"csi","name":"SHS互联网","weighting":0.01511},{"_id":1000000399324,"stockCode":"399324","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399324,"name":"深证红利","weighting":0.0151},{"_id":1000000930713,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930713","tickerId":930713,"source":"csi","name":"CS人工智","weighting":0.01333},{"_id":1000000399285,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399285","tickerId":399285,"source":"cni","name":"物联网50","weighting":0.0127},{"_id":1000001730535,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30535","tickerId":1730535,"source":"csi","name":"互联网","weighting":0.01256},{"_id":1000000399375,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399375","tickerId":399375,"source":"cni","name":"中盘价值","weighting":0.0125},{"_id":1000000931526,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931526","tickerId":931526,"source":"csi","name":"企业核心竞争力50","weighting":0.01162},{"_id":1000000930846,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930846","tickerId":930846,"source":"csi","name":"300SNLV","weighting":0.01155},{"_id":1000000931187,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931187","tickerId":931187,"source":"csi","name":"科技100","weighting":0.01021},{"_id":1000000399610,"stockCode":"399610","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399610,"name":"TMT50","weighting":0.0101},{"_id":1000000931582,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931582","tickerId":931582,"source":"csi","name":"数字经济","weighting":0.0101},{"_id":1000000930850,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930850","tickerId":930850,"source":"csi","name":"智能制造","weighting":0.00997},{"_id":1000000399996,"stockCode":"399996","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399996,"name":"智能家居","weighting":0.00911},{"_id":1000000000998,"stockCode":"000998","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":998,"name":"中证TMT","weighting":0.00897},{"_id":1000000000915,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000915","tickerId":915,"source":"csi","name":"300信息","weighting":0.0085},{"_id":1000000931461,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931461","tickerId":931461,"source":"csi","name":"电子50","weighting":0.00836},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0083},{"_id":1000000399970,"stockCode":"399970","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399970,"name":"移动互联","weighting":0.00826},{"_id":1000000931380,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931380","tickerId":931380,"source":"csi","name":"科技50","weighting":0.00824},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0076},{"_id":1000000931087,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931087","tickerId":931087,"source":"csi","name":"科技龙头","weighting":0.00705},{"_id":1000000930648,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930648","tickerId":930648,"source":"csi","name":"CS智消费","weighting":0.00681},{"_id":1000000931442,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931442","tickerId":931442,"source":"csi","name":"SHS科技100","weighting":0.00671},{"_id":1000000399088,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399088","tickerId":399088,"source":"cni","name":"深创100","weighting":0.0066},{"_id":1000000931447,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931447","tickerId":931447,"source":"csi","name":"科技先锋","weighting":0.00659},{"_id":1000000930652,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930652","tickerId":930652,"source":"csi","name":"CS电子","weighting":0.00643},{"_id":1000000931159,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931159","tickerId":931159,"source":"csi","name":"创新100","weighting":0.00586},{"_id":1000000000935,"stockCode":"000935","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":935,"name":"中证信息","weighting":0.00568},{"_id":1000000931524,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931524","tickerId":931524,"source":"csi","name":"SHS科技龙头","weighting":0.00532},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.00524},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0051},{"_id":1000000000993,"stockCode":"000993","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":993,"name":"全指信息","weighting":0.00508},{"_id":1000000399612,"stockCode":"399612","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399612,"name":"中创100","weighting":0.0046},{"_id":1000000931069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931069","tickerId":931069,"source":"csi","name":"中金300","weighting":0.00402},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0039},{"_id":1000000399364,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399364","tickerId":399364,"source":"cni","name":"消费100","weighting":0.0039},{"_id":1000000399330,"stockCode":"399330","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399330,"name":"深证100","weighting":0.0038},{"_id":1000000000904,"stockCode":"000904","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":904,"name":"中证200","weighting":0.00379},{"_id":1000000931168,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931168","tickerId":931168,"source":"csi","name":"绿色价值100","weighting":0.00365},{"_id":1000000932366,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932366","tickerId":932366,"source":"csi","name":"300现金流","weighting":0.00328},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.003},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.00283},{"_id":1000000931268,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931268","tickerId":931268,"source":"csi","name":"持续发展","weighting":0.00276},{"_id":1000000930599,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930599","tickerId":930599,"source":"csi","name":"中证高装","weighting":0.00273},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0026},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0026},{"_id":1000000000962,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000962","tickerId":962,"source":"csi","name":"中证中游","weighting":0.00253},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0025},{"_id":1000000000969,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000969","tickerId":969,"source":"csi","name":"300非周","weighting":0.00211},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0021},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00191},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00181},{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":300,"name":"沪深300","weighting":0.00137},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00118},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00107},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00098},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0009},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00072},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00062},{"_id":1000000399363,"stockCode":"399363","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399363,"name":"云科技"}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.dahuatech.com","companyName":"浙江大华技术股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[{"stockId":2236,"declarationDate":"2026-01-23T16:00:00.000Z","date":"2025-12-30T16:00:00.000Z","netProfit":3854460745.69,"totalAssets":53145108745.11,"shareholdersEquity":37753609795.77,"earningsPerShare":1.18,"returnOnEquity":0.102095,"returnOnWeightedEquity":0.1041,"netAssetPerShare":11.61,"currency":"CNY"}],"hotMetrics":{"tr_dri":{"stockId":2236,"type":"tr_dri","cagr_p_r_fs":0.1773171293849427,"cagr_p_r_fys":-0.1145723336853216,"cagr_p_r_y1":0.05814816939189482,"cagr_p_r_y3":-0.08835032023803446,"cagr_p_r_y5":-0.05157245201094085,"p_r_fs":17.48990958363942,"cagr_p_r_d30":-0.05467869222096933,"cagr_p_r_d60":-0.08957654723126995,"cagr_p_r_d90":-0.1145723336853216,"last_data_date":"2026-04-02T16:00:00.000Z","period_date":"2008-05-19T16:00:00.000Z","cagr_p_r_y10":0.03262630278090817,"cagr_p_r_d14":-0.03119584055459257,"cagr_p_r_d7":0},"shnc":{"stockId":2236,"type":"shnc","shnc_rld":"2025-09-29T16:00:00.000Z","shnc_rln":186665,"shnc_d90":-0.004803642451190514,"shnc_qld":"2025-09-29T16:00:00.000Z","shnc_qln":186665,"shnc_q1":-0.004803642451190514,"shnc_q2":-0.08099312708009217,"shnc_q3":0.007981121785006507,"shnc_y1":0.020417646094134368,"shnc_y2":0.39171376168677213},"ple":{"stockId":2236,"type":"ple","ps":4665400,"ps_mc":78238758,"ps_shbt10sh_r":0.0024789476136201794,"ps_sc_r":0.0014,"pc":1,"last_data_date":"2026-03-26T16:00:00.000Z"},"mtasl":{"stockId":2236,"type":"mtasl","last_data_date":"2026-04-01T16:00:00.000Z","spc":-0.0129,"mtaslb":1655097967,"mtaslb_mc_r":0.04655931146352667,"mtaslb_fbc":-1955797,"mtaslb_fb":1651198015,"mtaslb_smc":-4500,"mtaslb_sb":3899952,"fb_mc_rc_d1":-0.00005501823064134732,"fb_mc_rc_d5":-0.00025045054038294736,"fb_mc_rc_d20":-0.0011009720905992668,"fb_mc_rc_d60":0.002680903159124174,"fb_mc_rc_d120":-0.008898446133917853,"sb_mc_rc_d1":-0.00001424794686370831,"sb_mc_rc_d5":0.00001092521199033436,"sb_mc_rc_d20":0.00003782042325849183,"sb_mc_rc_d60":0.000009434840513893957,"sb_mc_rc_d120":-0.000024663943865563227,"npa_o_f_d1":-1955797,"npa_o_f_d120":-363199669,"npa_o_f_d20":-39956392,"npa_o_f_d5":-8711951,"npa_o_f_d60":115758999,"fb_mc_rc_d240":-0.00790741941011086,"npa_o_f_d240":-199225920},"mm_ha":{"stockId":2236,"type":"mm_ha","mm_sh":114827577,"mm_sha":2174834308,"mm_sh_cap_r":0.0542673140097196,"spc":-0.0011,"mm_shc_v_r":0.3446418669300267,"mm_sh_nba_d1":570860894.6190836,"mm_sh_nba_d5":570860894.6190836,"mm_sh_nba_d20":570860894.6190836,"mm_sh_nba_d60":570860894.6190836,"mm_sh_nba_d120":636367629.9923995,"mm_sh_nba_d240":557805095.1064438,"mm_sh_cap_rc_d1":0.013358695161853215,"mm_sh_cap_rc_d5":0.013358695161853215,"mm_sh_cap_rc_d20":0.013358695161853215,"mm_sh_cap_rc_d60":0.013358695161853215,"mm_sh_cap_rc_d120":0.015309091672981567,"mm_sh_nbv_d1":28266492,"mm_sh_nbv_d5":28266492,"mm_sh_nbv_d20":28266492,"mm_sh_nbv_d60":28266492,"mm_sh_nbv_d120":32393457,"mm_sh_nbv_d240":27640732,"mm_sh_nbp_d1":-26969238.035514534,"mm_sh_nbp_d5":-7489715.773621028,"mm_sh_nbp_d20":-7489715.773621028,"mm_sh_nbp_d60":-7489715.773621028,"mm_sh_nbp_d120":24206476.44110754,"mm_sh_nbp_d240":83786489.64779961,"mm_sh_nbpr_d1":-0.047243099483123996,"mm_sh_nbpr_d5":-0.18477269788418593,"mm_sh_nbpr_d20":-0.18477269788418593,"mm_sh_nbpr_d60":-0.18477269788418593,"mm_sh_nbpr_d120":1.8598263589855923,"mm_sh_nbpr_d240":2.2146958107406522,"mm_sh_cap_rc_d240":0.013062962069664723,"last_data_date":"2025-12-30T16:00:00.000Z","mm_shc_v_r_d120":0.004206618181057297,"mm_shc_v_r_d20":0.017232093346501335,"mm_shc_v_r_d240":0.0017976663140001792,"mm_shc_v_r_d5":0.06892837338600534,"mm_shc_v_r_d60":0.005744031115500444,"mm_sh_cap_rc_q1":0.009241417160577144,"mm_sh_cap_rc_q2":0.02260011232243036,"mm_sh_cap_rc_q3":0.02455050883355871,"mm_sh_cap_rc_q4":0.023484988778508575,"mm_sh_nba_q1":370853475.24373466,"mm_sh_nba_q2":941714369.8628182,"mm_sh_nba_q3":1007221105.236134,"mm_sh_nba_q4":969193323.9116354,"mm_sh_nbv_q1":19554488,"mm_sh_nbv_q2":47820980,"mm_sh_nbv_q3":51947945,"mm_sh_nbv_q4":49693345}},"priceMetrics":{"pe_ttm":14.146880329569356,"d_pe_ttm":20.859593148723754,"pb":1.465080835009097,"pb_wo_gw":1.465338495734831,"dyr":0.03815854057942799,"mc":55118890975.979996,"mc_om":55118890975.979996,"sp":16.77,"spc":-0.0018,"ta":198394721,"to_r":0.005584362914259261,"cmc":35484683579,"ecmc":31126486503.45,"ecmc_psh":166751,"shn":186665},"staticDividendYieldRatio":0.038172849085750145},"shareholdersEquityChangeData":[{"_id":"6941baaa2a72bd8c7d25aabf","stockId":2236,"source":"cn_info","shareholderName":"中国国际金融股份有限公司-衍生品业务自营性质账户","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":252013516,"sharesChangeRatio":0.07677,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aac0","stockId":2236,"source":"cn_info","shareholderName":"中国国际金融股份有限公司-资管业务管理账户","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":13209900,"sharesChangeRatio":0.00402,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aac1","stockId":2236,"source":"cn_info","shareholderName":"夏威夷","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":300,"sharesChangeRatio":0,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aac2","stockId":2236,"source":"cn_info","shareholderName":"张兴明","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":216000,"sharesChangeRatio":0.00007,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aac3","stockId":2236,"source":"cn_info","shareholderName":"张博","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":17550,"sharesChangeRatio":0.00001,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aac4","stockId":2236,"source":"cn_info","shareholderName":"徐锦","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":2700,"sharesChangeRatio":0,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aac5","stockId":2236,"source":"cn_info","shareholderName":"徐长城","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":3400,"sharesChangeRatio":0,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aac6","stockId":2236,"source":"cn_info","shareholderName":"朱铿","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":100,"sharesChangeRatio":0,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aac7","stockId":2236,"source":"cn_info","shareholderName":"李思睿","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":38850,"sharesChangeRatio":0.00001,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aac8","stockId":2236,"source":"cn_info","shareholderName":"李永善","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":24000,"sharesChangeRatio":0.00001,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aac9","stockId":2236,"source":"cn_info","shareholderName":"李翔","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":20930,"sharesChangeRatio":0.00001,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aaca","stockId":2236,"source":"cn_info","shareholderName":"李苏宁","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":2400,"sharesChangeRatio":0,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aacb","stockId":2236,"source":"cn_info","shareholderName":"梅汉文","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":24100,"sharesChangeRatio":0.00001,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aacc","stockId":2236,"source":"cn_info","shareholderName":"楼琼宇","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":12210,"sharesChangeRatio":0,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aacd","stockId":2236,"source":"cn_info","shareholderName":"王桢","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":7230,"sharesChangeRatio":0,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aace","stockId":2236,"source":"cn_info","shareholderName":"程淼","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":8100,"sharesChangeRatio":0,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aacf","stockId":2236,"source":"cn_info","shareholderName":"缪燕","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":9150,"sharesChangeRatio":0,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aad0","stockId":2236,"source":"cn_info","shareholderName":"肖奇","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":10680,"sharesChangeRatio":0,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aad1","stockId":2236,"source":"cn_info","shareholderName":"邢志琴","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":2000,"sharesChangeRatio":0,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aad2","stockId":2236,"source":"cn_info","shareholderName":"陆红燕","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":500,"sharesChangeRatio":0,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aad3","stockId":2236,"source":"cn_info","shareholderName":"陈强","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":167300,"sharesChangeRatio":0.00005,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aad4","stockId":2236,"source":"cn_info","shareholderName":"陈永富","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":26600,"sharesChangeRatio":0.00001,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aad5","stockId":2236,"source":"cn_info","shareholderName":"陈纯纯","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":12110,"sharesChangeRatio":0,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aadb","stockId":2236,"source":"cn_info","shareholderName":"徐丽丽","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":-2010,"sharesChangeRatio":0,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aae3","stockId":2236,"source":"cn_info","shareholderName":"李铭","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":-144000,"sharesChangeRatio":0.00004,"sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":82300,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aaea","stockId":2236,"source":"cn_info","shareholderName":"胡华平","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":-120000,"sharesChangeRatio":0.00004,"sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":33510,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}},{"_id":"6941baaa2a72bd8c7d25aaf0","stockId":2236,"source":"cn_info","shareholderName":"雷莉","declarationDate":"2025-11-27T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":-5880,"sharesChangeRatio":0,"stock":{"_id":2236,"stockCode":"002236","exchange":"sz","market":"a","stockType":"company","followedNum":32951,"areaCode":"cn","blackenedNum":44,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2236,"memoNum":57,"currency":"CNY","name":"大华股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2236,"date":"2026-04-02T16:00:00.000Z","sp":16.77},{"date":"2026-04-01T16:00:00.000Z","stockId":2236,"sp":16.8},{"date":"2026-03-31T16:00:00.000Z","stockId":2236,"sp":17.02},{"date":"2026-03-30T16:00:00.000Z","stockId":2236,"sp":16.85},{"date":"2026-03-29T16:00:00.000Z","stockId":2236,"sp":16.7},{"stockId":2236,"date":"2026-03-26T16:00:00.000Z","sp":16.77},{"stockId":2236,"date":"2026-03-25T16:00:00.000Z","sp":16.75},{"stockId":2236,"date":"2026-03-24T16:00:00.000Z","sp":16.93},{"stockId":2236,"date":"2026-03-23T16:00:00.000Z","sp":16.66},{"stockId":2236,"date":"2026-03-22T16:00:00.000Z","sp":16.41},{"date":"2026-03-19T16:00:00.000Z","stockId":2236,"sp":17.31},{"date":"2026-03-18T16:00:00.000Z","stockId":2236,"sp":17.51},{"stockId":2236,"date":"2026-03-17T16:00:00.000Z","sp":17.98},{"stockId":2236,"date":"2026-03-16T16:00:00.000Z","sp":17.75},{"date":"2026-03-15T16:00:00.000Z","stockId":2236,"sp":17.94},{"stockId":2236,"date":"2026-03-12T16:00:00.000Z","sp":18.07},{"stockId":2236,"date":"2026-03-11T16:00:00.000Z","sp":18.26},{"date":"2026-03-10T16:00:00.000Z","stockId":2236,"sp":18.25},{"date":"2026-03-09T16:00:00.000Z","stockId":2236,"sp":18.28},{"date":"2026-03-08T16:00:00.000Z","stockId":2236,"sp":18.2},{"stockId":2236,"date":"2026-03-05T16:00:00.000Z","sp":18.17},{"stockId":2236,"date":"2026-03-04T16:00:00.000Z","sp":18.15},{"date":"2026-03-03T16:00:00.000Z","stockId":2236,"sp":17.74},{"stockId":2236,"date":"2026-03-02T16:00:00.000Z","sp":18.09},{"date":"2026-03-01T16:00:00.000Z","stockId":2236,"sp":18.81},{"stockId":2236,"date":"2026-02-26T16:00:00.000Z","sp":19.26},{"date":"2026-02-25T16:00:00.000Z","stockId":2236,"sp":19.26},{"date":"2026-02-24T16:00:00.000Z","stockId":2236,"sp":19.02},{"stockId":2236,"date":"2026-02-23T16:00:00.000Z","sp":19.09},{"stockId":2236,"date":"2026-02-12T16:00:00.000Z","sp":18.92},{"stockId":2236,"date":"2026-02-11T16:00:00.000Z","sp":19.02},{"stockId":2236,"date":"2026-02-10T16:00:00.000Z","sp":18.87},{"date":"2026-02-09T16:00:00.000Z","stockId":2236,"sp":18.91},{"date":"2026-02-08T16:00:00.000Z","stockId":2236,"sp":18.7},{"stockId":2236,"date":"2026-02-05T16:00:00.000Z","sp":18.48},{"date":"2026-02-04T16:00:00.000Z","stockId":2236,"sp":18.58},{"stockId":2236,"date":"2026-02-03T16:00:00.000Z","sp":18.71},{"stockId":2236,"date":"2026-02-02T16:00:00.000Z","sp":18.66},{"date":"2026-02-01T16:00:00.000Z","stockId":2236,"sp":18.42},{"date":"2026-01-29T16:00:00.000Z","stockId":2236,"sp":18.96},{"date":"2026-01-28T16:00:00.000Z","stockId":2236,"sp":19.38},{"stockId":2236,"date":"2026-01-27T16:00:00.000Z","sp":19.75},{"stockId":2236,"date":"2026-01-26T16:00:00.000Z","sp":19.94},{"stockId":2236,"date":"2026-01-25T16:00:00.000Z","sp":20.17},{"date":"2026-01-22T16:00:00.000Z","stockId":2236,"sp":20.95},{"stockId":2236,"date":"2026-01-21T16:00:00.000Z","sp":20.76},{"date":"2026-01-20T16:00:00.000Z","stockId":2236,"sp":20.95},{"date":"2026-01-19T16:00:00.000Z","stockId":2236,"sp":20.1},{"stockId":2236,"date":"2026-01-18T16:00:00.000Z","sp":20.32},{"stockId":2236,"date":"2026-01-15T16:00:00.000Z","sp":20.48},{"date":"2026-01-14T16:00:00.000Z","stockId":2236,"sp":20.4},{"stockId":2236,"date":"2026-01-13T16:00:00.000Z","sp":20.4},{"stockId":2236,"date":"2026-01-12T16:00:00.000Z","sp":20.09},{"stockId":2236,"date":"2026-01-11T16:00:00.000Z","sp":20.61},{"stockId":2236,"date":"2026-01-08T16:00:00.000Z","sp":19.68},{"date":"2026-01-07T16:00:00.000Z","stockId":2236,"sp":19.29},{"date":"2026-01-06T16:00:00.000Z","stockId":2236,"sp":19.37},{"date":"2026-01-05T16:00:00.000Z","stockId":2236,"sp":19.4},{"date":"2026-01-04T16:00:00.000Z","stockId":2236,"sp":19.24},{"date":"2025-12-30T16:00:00.000Z","stockId":2236,"sp":18.94},{"date":"2025-12-29T16:00:00.000Z","stockId":2236,"sp":18.96},{"date":"2025-12-28T16:00:00.000Z","stockId":2236,"sp":18.94},{"date":"2025-12-25T16:00:00.000Z","stockId":2236,"sp":19.06},{"date":"2025-12-24T16:00:00.000Z","stockId":2236,"sp":19.08},{"date":"2025-12-23T16:00:00.000Z","stockId":2236,"sp":19.1},{"date":"2025-12-22T16:00:00.000Z","stockId":2236,"sp":18.78},{"date":"2025-12-21T16:00:00.000Z","stockId":2236,"sp":18.84},{"date":"2025-12-18T16:00:00.000Z","stockId":2236,"sp":18.68},{"date":"2025-12-17T16:00:00.000Z","stockId":2236,"sp":18.5},{"date":"2025-12-16T16:00:00.000Z","stockId":2236,"sp":18.53},{"date":"2025-12-15T16:00:00.000Z","stockId":2236,"sp":18.17},{"date":"2025-12-14T16:00:00.000Z","stockId":2236,"sp":18.37},{"date":"2025-12-11T16:00:00.000Z","stockId":2236,"sp":18.85},{"date":"2025-12-10T16:00:00.000Z","stockId":2236,"sp":18.58},{"date":"2025-12-09T16:00:00.000Z","stockId":2236,"sp":18.94},{"date":"2025-12-08T16:00:00.000Z","stockId":2236,"sp":19.04},{"date":"2025-12-07T16:00:00.000Z","stockId":2236,"sp":19.35},{"date":"2025-12-04T16:00:00.000Z","stockId":2236,"sp":19.24},{"date":"2025-12-03T16:00:00.000Z","stockId":2236,"sp":19.2},{"date":"2025-12-02T16:00:00.000Z","stockId":2236,"sp":19.26},{"date":"2025-12-01T16:00:00.000Z","stockId":2236,"sp":19.43},{"date":"2025-11-30T16:00:00.000Z","stockId":2236,"sp":19.38},{"date":"2025-11-27T16:00:00.000Z","stockId":2236,"sp":18.94},{"date":"2025-11-26T16:00:00.000Z","stockId":2236,"sp":18.84},{"date":"2025-11-25T16:00:00.000Z","stockId":2236,"sp":18.86},{"date":"2025-11-24T16:00:00.000Z","stockId":2236,"sp":18.82},{"date":"2025-11-23T16:00:00.000Z","stockId":2236,"sp":18.74},{"date":"2025-11-20T16:00:00.000Z","stockId":2236,"sp":18.4},{"date":"2025-11-19T16:00:00.000Z","stockId":2236,"sp":18.98},{"date":"2025-11-18T16:00:00.000Z","stockId":2236,"sp":19.13},{"date":"2025-11-17T16:00:00.000Z","stockId":2236,"sp":19.2},{"date":"2025-11-16T16:00:00.000Z","stockId":2236,"sp":19.22},{"date":"2025-11-13T16:00:00.000Z","stockId":2236,"sp":19.56},{"date":"2025-11-12T16:00:00.000Z","stockId":2236,"sp":20.01},{"date":"2025-11-11T16:00:00.000Z","stockId":2236,"sp":19.58},{"date":"2025-11-10T16:00:00.000Z","stockId":2236,"sp":19.79},{"date":"2025-11-09T16:00:00.000Z","stockId":2236,"sp":20.06},{"date":"2025-11-06T16:00:00.000Z","stockId":2236,"sp":20.31},{"date":"2025-11-05T16:00:00.000Z","stockId":2236,"sp":20.6},{"date":"2025-11-04T16:00:00.000Z","stockId":2236,"sp":20.14},{"date":"2025-11-03T16:00:00.000Z","stockId":2236,"sp":20.22},{"date":"2025-11-02T16:00:00.000Z","stockId":2236,"sp":20.6},{"date":"2025-10-30T16:00:00.000Z","stockId":2236,"sp":20.45},{"date":"2025-10-29T16:00:00.000Z","stockId":2236,"sp":20.83},{"date":"2025-10-28T16:00:00.000Z","stockId":2236,"sp":21.17},{"date":"2025-10-27T16:00:00.000Z","stockId":2236,"sp":21.15},{"date":"2025-10-26T16:00:00.000Z","stockId":2236,"sp":21.5},{"date":"2025-10-23T16:00:00.000Z","stockId":2236,"sp":19.96},{"date":"2025-10-22T16:00:00.000Z","stockId":2236,"sp":19.4},{"date":"2025-10-21T16:00:00.000Z","stockId":2236,"sp":19.28},{"date":"2025-10-20T16:00:00.000Z","stockId":2236,"sp":19.37},{"date":"2025-10-19T16:00:00.000Z","stockId":2236,"sp":18.77},{"date":"2025-10-16T16:00:00.000Z","stockId":2236,"sp":18.65},{"date":"2025-10-15T16:00:00.000Z","stockId":2236,"sp":19.52},{"date":"2025-10-14T16:00:00.000Z","stockId":2236,"sp":19.83},{"date":"2025-10-13T16:00:00.000Z","stockId":2236,"sp":19.33},{"date":"2025-10-12T16:00:00.000Z","stockId":2236,"sp":20.08},{"date":"2025-10-09T16:00:00.000Z","stockId":2236,"sp":20.58},{"date":"2025-10-08T16:00:00.000Z","stockId":2236,"sp":21.2},{"date":"2025-09-29T16:00:00.000Z","stockId":2236,"sp":20.15},{"date":"2025-09-28T16:00:00.000Z","stockId":2236,"sp":20.05},{"date":"2025-09-25T16:00:00.000Z","stockId":2236,"sp":20.16},{"date":"2025-09-24T16:00:00.000Z","stockId":2236,"sp":20.97},{"date":"2025-09-23T16:00:00.000Z","stockId":2236,"sp":20.45},{"date":"2025-09-22T16:00:00.000Z","stockId":2236,"sp":19.66},{"date":"2025-09-21T16:00:00.000Z","stockId":2236,"sp":19.83},{"date":"2025-09-18T16:00:00.000Z","stockId":2236,"sp":19.38},{"date":"2025-09-17T16:00:00.000Z","stockId":2236,"sp":19.84},{"date":"2025-09-16T16:00:00.000Z","stockId":2236,"sp":18.7},{"date":"2025-09-15T16:00:00.000Z","stockId":2236,"sp":18.78},{"date":"2025-09-14T16:00:00.000Z","stockId":2236,"sp":18.38},{"date":"2025-09-11T16:00:00.000Z","stockId":2236,"sp":18.56},{"date":"2025-09-10T16:00:00.000Z","stockId":2236,"sp":18.59},{"date":"2025-09-09T16:00:00.000Z","stockId":2236,"sp":18.14},{"date":"2025-09-08T16:00:00.000Z","stockId":2236,"sp":18.15},{"date":"2025-09-07T16:00:00.000Z","stockId":2236,"sp":18.55},{"date":"2025-09-04T16:00:00.000Z","stockId":2236,"sp":18.37},{"date":"2025-09-03T16:00:00.000Z","stockId":2236,"sp":18},{"date":"2025-09-02T16:00:00.000Z","stockId":2236,"sp":18.68},{"date":"2025-09-01T16:00:00.000Z","stockId":2236,"sp":18.88},{"date":"2025-08-31T16:00:00.000Z","stockId":2236,"sp":19.4},{"date":"2025-08-28T16:00:00.000Z","stockId":2236,"sp":19.42},{"date":"2025-08-27T16:00:00.000Z","stockId":2236,"sp":19.48},{"date":"2025-08-26T16:00:00.000Z","stockId":2236,"sp":18.87},{"date":"2025-08-25T16:00:00.000Z","stockId":2236,"sp":18.86},{"date":"2025-08-24T16:00:00.000Z","stockId":2236,"sp":18.75},{"date":"2025-08-21T16:00:00.000Z","stockId":2236,"sp":18.66},{"date":"2025-08-20T16:00:00.000Z","stockId":2236,"sp":18.24},{"date":"2025-08-19T16:00:00.000Z","stockId":2236,"sp":18.32},{"date":"2025-08-18T16:00:00.000Z","stockId":2236,"sp":18.2},{"date":"2025-08-17T16:00:00.000Z","stockId":2236,"sp":18.19},{"date":"2025-08-14T16:00:00.000Z","stockId":2236,"sp":16.81},{"date":"2025-08-13T16:00:00.000Z","stockId":2236,"sp":16.6},{"date":"2025-08-12T16:00:00.000Z","stockId":2236,"sp":16.75},{"date":"2025-08-11T16:00:00.000Z","stockId":2236,"sp":16.6},{"date":"2025-08-10T16:00:00.000Z","stockId":2236,"sp":16.54},{"date":"2025-08-07T16:00:00.000Z","stockId":2236,"sp":16.38},{"date":"2025-08-06T16:00:00.000Z","stockId":2236,"sp":16.53},{"date":"2025-08-05T16:00:00.000Z","stockId":2236,"sp":16.62},{"date":"2025-08-04T16:00:00.000Z","stockId":2236,"sp":16.5},{"date":"2025-08-03T16:00:00.000Z","stockId":2236,"sp":16.37},{"date":"2025-07-31T16:00:00.000Z","stockId":2236,"sp":16.44},{"date":"2025-07-30T16:00:00.000Z","stockId":2236,"sp":16.26},{"date":"2025-07-29T16:00:00.000Z","stockId":2236,"sp":16.45},{"date":"2025-07-28T16:00:00.000Z","stockId":2236,"sp":16.61},{"date":"2025-07-27T16:00:00.000Z","stockId":2236,"sp":16.6},{"date":"2025-07-24T16:00:00.000Z","stockId":2236,"sp":16.62},{"date":"2025-07-23T16:00:00.000Z","stockId":2236,"sp":16.47},{"date":"2025-07-22T16:00:00.000Z","stockId":2236,"sp":16.24},{"date":"2025-07-21T16:00:00.000Z","stockId":2236,"sp":16.32},{"date":"2025-07-20T16:00:00.000Z","stockId":2236,"sp":16.34},{"date":"2025-07-17T16:00:00.000Z","stockId":2236,"sp":16.21},{"date":"2025-07-16T16:00:00.000Z","stockId":2236,"sp":16.15},{"date":"2025-07-15T16:00:00.000Z","stockId":2236,"sp":16.09},{"date":"2025-07-14T16:00:00.000Z","stockId":2236,"sp":16.25},{"date":"2025-07-13T16:00:00.000Z","stockId":2236,"sp":15.92},{"date":"2025-07-10T16:00:00.000Z","stockId":2236,"sp":15.99},{"date":"2025-07-09T16:00:00.000Z","stockId":2236,"sp":15.89},{"date":"2025-07-08T16:00:00.000Z","stockId":2236,"sp":15.83},{"date":"2025-07-07T16:00:00.000Z","stockId":2236,"sp":15.9},{"date":"2025-07-06T16:00:00.000Z","stockId":2236,"sp":15.65},{"date":"2025-07-03T16:00:00.000Z","stockId":2236,"sp":15.79},{"date":"2025-07-02T16:00:00.000Z","stockId":2236,"sp":15.89},{"date":"2025-07-01T16:00:00.000Z","stockId":2236,"sp":15.67},{"date":"2025-06-30T16:00:00.000Z","stockId":2236,"sp":15.83},{"date":"2025-06-29T16:00:00.000Z","stockId":2236,"sp":15.88},{"date":"2025-06-26T16:00:00.000Z","stockId":2236,"sp":15.85},{"date":"2025-06-25T16:00:00.000Z","stockId":2236,"sp":15.82},{"date":"2025-06-24T16:00:00.000Z","stockId":2236,"sp":15.79},{"date":"2025-06-23T16:00:00.000Z","stockId":2236,"sp":15.63},{"date":"2025-06-22T16:00:00.000Z","stockId":2236,"sp":15.39},{"date":"2025-06-19T16:00:00.000Z","stockId":2236,"sp":15.2},{"date":"2025-06-18T16:00:00.000Z","stockId":2236,"sp":15.27},{"date":"2025-06-17T16:00:00.000Z","stockId":2236,"sp":15.47},{"date":"2025-06-16T16:00:00.000Z","stockId":2236,"sp":15.42},{"date":"2025-06-15T16:00:00.000Z","stockId":2236,"sp":15.39},{"date":"2025-06-12T16:00:00.000Z","stockId":2236,"sp":15.24},{"date":"2025-06-11T16:00:00.000Z","stockId":2236,"sp":15.42},{"date":"2025-06-10T16:00:00.000Z","stockId":2236,"sp":15.41},{"date":"2025-06-09T16:00:00.000Z","stockId":2236,"sp":15.34},{"date":"2025-06-08T16:00:00.000Z","stockId":2236,"sp":15.6},{"date":"2025-06-05T16:00:00.000Z","stockId":2236,"sp":15.53},{"date":"2025-06-04T16:00:00.000Z","stockId":2236,"sp":15.56},{"date":"2025-06-03T16:00:00.000Z","stockId":2236,"sp":15.32},{"date":"2025-06-02T16:00:00.000Z","stockId":2236,"sp":15.16},{"date":"2025-05-29T16:00:00.000Z","stockId":2236,"sp":15.24},{"date":"2025-05-28T16:00:00.000Z","stockId":2236,"sp":15.49},{"date":"2025-05-27T16:00:00.000Z","stockId":2236,"sp":15.18},{"date":"2025-05-26T16:00:00.000Z","stockId":2236,"sp":15.25},{"date":"2025-05-25T16:00:00.000Z","stockId":2236,"sp":15.41},{"date":"2025-05-22T16:00:00.000Z","stockId":2236,"sp":15.34},{"date":"2025-05-21T16:00:00.000Z","stockId":2236,"sp":15.58},{"date":"2025-05-20T16:00:00.000Z","stockId":2236,"sp":15.67},{"date":"2025-05-19T16:00:00.000Z","stockId":2236,"sp":15.69},{"date":"2025-05-18T16:00:00.000Z","stockId":2236,"sp":15.59},{"date":"2025-05-15T16:00:00.000Z","stockId":2236,"sp":15.58},{"date":"2025-05-14T16:00:00.000Z","stockId":2236,"sp":15.58},{"date":"2025-05-13T16:00:00.000Z","stockId":2236,"sp":15.9},{"date":"2025-05-12T16:00:00.000Z","stockId":2236,"sp":15.85},{"date":"2025-05-11T16:00:00.000Z","stockId":2236,"sp":15.99},{"date":"2025-05-08T16:00:00.000Z","stockId":2236,"sp":15.8},{"date":"2025-05-07T16:00:00.000Z","stockId":2236,"sp":16.04},{"date":"2025-05-06T16:00:00.000Z","stockId":2236,"sp":15.98},{"date":"2025-05-05T16:00:00.000Z","stockId":2236,"sp":16.09},{"date":"2025-04-29T16:00:00.000Z","stockId":2236,"sp":15.72},{"date":"2025-04-28T16:00:00.000Z","stockId":2236,"sp":16.07},{"date":"2025-04-27T16:00:00.000Z","stockId":2236,"sp":15.97},{"date":"2025-04-24T16:00:00.000Z","stockId":2236,"sp":16.09},{"date":"2025-04-23T16:00:00.000Z","stockId":2236,"sp":15.98},{"date":"2025-04-22T16:00:00.000Z","stockId":2236,"sp":16.01},{"date":"2025-04-21T16:00:00.000Z","stockId":2236,"sp":15.75},{"date":"2025-04-20T16:00:00.000Z","stockId":2236,"sp":15.79},{"date":"2025-04-17T16:00:00.000Z","stockId":2236,"sp":15.59},{"date":"2025-04-16T16:00:00.000Z","stockId":2236,"sp":15.48},{"date":"2025-04-15T16:00:00.000Z","stockId":2236,"sp":15.47},{"date":"2025-04-14T16:00:00.000Z","stockId":2236,"sp":15.44},{"date":"2025-04-13T16:00:00.000Z","stockId":2236,"sp":15.54},{"date":"2025-04-10T16:00:00.000Z","stockId":2236,"sp":15.44},{"date":"2025-04-09T16:00:00.000Z","stockId":2236,"sp":15.39},{"date":"2025-04-08T16:00:00.000Z","stockId":2236,"sp":15.12},{"date":"2025-04-07T16:00:00.000Z","stockId":2236,"sp":14.84},{"date":"2025-04-06T16:00:00.000Z","stockId":2236,"sp":14.82},{"date":"2025-04-02T16:00:00.000Z","stockId":2236,"sp":16.47},{"date":"2025-04-01T16:00:00.000Z","stockId":2236,"sp":16.92},{"date":"2025-03-31T16:00:00.000Z","stockId":2236,"sp":16.87},{"date":"2025-03-30T16:00:00.000Z","stockId":2236,"sp":17.02},{"date":"2025-03-27T16:00:00.000Z","stockId":2236,"sp":17.06},{"date":"2025-03-26T16:00:00.000Z","stockId":2236,"sp":17.21},{"date":"2025-03-25T16:00:00.000Z","stockId":2236,"sp":17.19},{"date":"2025-03-24T16:00:00.000Z","stockId":2236,"sp":17.3},{"date":"2025-03-23T16:00:00.000Z","stockId":2236,"sp":17.58},{"date":"2025-03-20T16:00:00.000Z","stockId":2236,"sp":17.85},{"date":"2025-03-19T16:00:00.000Z","stockId":2236,"sp":18.38},{"date":"2025-03-18T16:00:00.000Z","stockId":2236,"sp":18.9},{"date":"2025-03-17T16:00:00.000Z","stockId":2236,"sp":19.86},{"date":"2025-03-16T16:00:00.000Z","stockId":2236,"sp":19.14},{"date":"2025-03-13T16:00:00.000Z","stockId":2236,"sp":19.02},{"date":"2025-03-12T16:00:00.000Z","stockId":2236,"sp":19.22},{"date":"2025-03-11T16:00:00.000Z","stockId":2236,"sp":18.81},{"date":"2025-03-10T16:00:00.000Z","stockId":2236,"sp":18.65},{"date":"2025-03-09T16:00:00.000Z","stockId":2236,"sp":18.91},{"date":"2025-03-06T16:00:00.000Z","stockId":2236,"sp":19.37},{"date":"2025-03-05T16:00:00.000Z","stockId":2236,"sp":18.18},{"date":"2025-03-04T16:00:00.000Z","stockId":2236,"sp":16.53},{"date":"2025-03-03T16:00:00.000Z","stockId":2236,"sp":16.61},{"date":"2025-03-02T16:00:00.000Z","stockId":2236,"sp":16.38},{"date":"2025-02-27T16:00:00.000Z","stockId":2236,"sp":16.44},{"date":"2025-02-26T16:00:00.000Z","stockId":2236,"sp":17.16},{"date":"2025-02-25T16:00:00.000Z","stockId":2236,"sp":17.59},{"date":"2025-02-24T16:00:00.000Z","stockId":2236,"sp":17.74},{"date":"2025-02-23T16:00:00.000Z","stockId":2236,"sp":17.92},{"date":"2025-02-20T16:00:00.000Z","stockId":2236,"sp":17.7},{"date":"2025-02-19T16:00:00.000Z","stockId":2236,"sp":17.24},{"date":"2025-02-18T16:00:00.000Z","stockId":2236,"sp":17.49},{"date":"2025-02-17T16:00:00.000Z","stockId":2236,"sp":17.33},{"date":"2025-02-16T16:00:00.000Z","stockId":2236,"sp":17.53},{"date":"2025-02-13T16:00:00.000Z","stockId":2236,"sp":17.27},{"date":"2025-02-12T16:00:00.000Z","stockId":2236,"sp":16.76},{"date":"2025-02-11T16:00:00.000Z","stockId":2236,"sp":17.08},{"date":"2025-02-10T16:00:00.000Z","stockId":2236,"sp":16.78},{"date":"2025-02-09T16:00:00.000Z","stockId":2236,"sp":16.4},{"date":"2025-02-06T16:00:00.000Z","stockId":2236,"sp":16.3},{"date":"2025-02-05T16:00:00.000Z","stockId":2236,"sp":16.07},{"date":"2025-02-04T16:00:00.000Z","stockId":2236,"sp":15.7},{"date":"2025-01-26T16:00:00.000Z","stockId":2236,"sp":15.15},{"date":"2025-01-23T16:00:00.000Z","stockId":2236,"sp":15.49},{"date":"2025-01-22T16:00:00.000Z","stockId":2236,"sp":15.18},{"date":"2025-01-21T16:00:00.000Z","stockId":2236,"sp":15.17},{"date":"2025-01-20T16:00:00.000Z","stockId":2236,"sp":15.15},{"date":"2025-01-19T16:00:00.000Z","stockId":2236,"sp":15.11},{"date":"2025-01-16T16:00:00.000Z","stockId":2236,"sp":15.06},{"date":"2025-01-15T16:00:00.000Z","stockId":2236,"sp":14.98},{"date":"2025-01-14T16:00:00.000Z","stockId":2236,"sp":14.88},{"date":"2025-01-13T16:00:00.000Z","stockId":2236,"sp":15.09},{"date":"2025-01-12T16:00:00.000Z","stockId":2236,"sp":14.55},{"date":"2025-01-09T16:00:00.000Z","stockId":2236,"sp":14.36},{"date":"2025-01-08T16:00:00.000Z","stockId":2236,"sp":14.61},{"date":"2025-01-07T16:00:00.000Z","stockId":2236,"sp":14.65},{"date":"2025-01-06T16:00:00.000Z","stockId":2236,"sp":14.98},{"date":"2025-01-05T16:00:00.000Z","stockId":2236,"sp":14.86},{"date":"2025-01-02T16:00:00.000Z","stockId":2236,"sp":14.93},{"date":"2025-01-01T16:00:00.000Z","stockId":2236,"sp":15.4},{"date":"2024-12-30T16:00:00.000Z","stockId":2236,"sp":16},{"date":"2024-12-29T16:00:00.000Z","stockId":2236,"sp":16.75},{"date":"2024-12-26T16:00:00.000Z","stockId":2236,"sp":16.7},{"date":"2024-12-25T16:00:00.000Z","stockId":2236,"sp":17.02},{"date":"2024-12-24T16:00:00.000Z","stockId":2236,"sp":16.42},{"date":"2024-12-23T16:00:00.000Z","stockId":2236,"sp":16.56},{"date":"2024-12-22T16:00:00.000Z","stockId":2236,"sp":16.51},{"date":"2024-12-19T16:00:00.000Z","stockId":2236,"sp":16.78},{"date":"2024-12-18T16:00:00.000Z","stockId":2236,"sp":16.82},{"date":"2024-12-17T16:00:00.000Z","stockId":2236,"sp":16.62},{"date":"2024-12-16T16:00:00.000Z","stockId":2236,"sp":16.35},{"date":"2024-12-15T16:00:00.000Z","stockId":2236,"sp":16.49},{"date":"2024-12-12T16:00:00.000Z","stockId":2236,"sp":16.67},{"date":"2024-12-11T16:00:00.000Z","stockId":2236,"sp":16.92},{"date":"2024-12-10T16:00:00.000Z","stockId":2236,"sp":16.94},{"date":"2024-12-09T16:00:00.000Z","stockId":2236,"sp":17.03},{"date":"2024-12-08T16:00:00.000Z","stockId":2236,"sp":16.83},{"date":"2024-12-05T16:00:00.000Z","stockId":2236,"sp":16.87},{"date":"2024-12-04T16:00:00.000Z","stockId":2236,"sp":16.13},{"date":"2024-12-03T16:00:00.000Z","stockId":2236,"sp":16.08},{"date":"2024-12-02T16:00:00.000Z","stockId":2236,"sp":16.26},{"date":"2024-12-01T16:00:00.000Z","stockId":2236,"sp":16.46},{"date":"2024-11-28T16:00:00.000Z","stockId":2236,"sp":16.33},{"date":"2024-11-27T16:00:00.000Z","stockId":2236,"sp":15.97},{"date":"2024-11-26T16:00:00.000Z","stockId":2236,"sp":16.24},{"date":"2024-11-25T16:00:00.000Z","stockId":2236,"sp":15.91},{"date":"2024-11-24T16:00:00.000Z","stockId":2236,"sp":16.04},{"date":"2024-11-21T16:00:00.000Z","stockId":2236,"sp":16.43},{"date":"2024-11-20T16:00:00.000Z","stockId":2236,"sp":16.99},{"date":"2024-11-19T16:00:00.000Z","stockId":2236,"sp":17.16},{"date":"2024-11-18T16:00:00.000Z","stockId":2236,"sp":17.04},{"date":"2024-11-17T16:00:00.000Z","stockId":2236,"sp":16.84},{"date":"2024-11-14T16:00:00.000Z","stockId":2236,"sp":17.7},{"date":"2024-11-13T16:00:00.000Z","stockId":2236,"sp":17.48},{"date":"2024-11-12T16:00:00.000Z","stockId":2236,"sp":18.07},{"date":"2024-11-11T16:00:00.000Z","stockId":2236,"sp":17.83},{"date":"2024-11-10T16:00:00.000Z","stockId":2236,"sp":18.19},{"date":"2024-11-07T16:00:00.000Z","stockId":2236,"sp":17.29},{"date":"2024-11-06T16:00:00.000Z","stockId":2236,"sp":17.35},{"date":"2024-11-05T16:00:00.000Z","stockId":2236,"sp":17.14},{"date":"2024-11-04T16:00:00.000Z","stockId":2236,"sp":17.29},{"date":"2024-11-03T16:00:00.000Z","stockId":2236,"sp":16.29},{"date":"2024-10-31T16:00:00.000Z","stockId":2236,"sp":16.03},{"date":"2024-10-30T16:00:00.000Z","stockId":2236,"sp":16.44},{"date":"2024-10-29T16:00:00.000Z","stockId":2236,"sp":16.23},{"date":"2024-10-28T16:00:00.000Z","stockId":2236,"sp":16.43},{"date":"2024-10-27T16:00:00.000Z","stockId":2236,"sp":16.68},{"date":"2024-10-24T16:00:00.000Z","stockId":2236,"sp":16.45},{"date":"2024-10-23T16:00:00.000Z","stockId":2236,"sp":16.35},{"date":"2024-10-22T16:00:00.000Z","stockId":2236,"sp":16.64},{"date":"2024-10-21T16:00:00.000Z","stockId":2236,"sp":16.71},{"date":"2024-10-20T16:00:00.000Z","stockId":2236,"sp":16.89},{"date":"2024-10-17T16:00:00.000Z","stockId":2236,"sp":16.42},{"date":"2024-10-16T16:00:00.000Z","stockId":2236,"sp":15.91},{"date":"2024-10-15T16:00:00.000Z","stockId":2236,"sp":15.91},{"date":"2024-10-14T16:00:00.000Z","stockId":2236,"sp":16.12},{"date":"2024-10-13T16:00:00.000Z","stockId":2236,"sp":16.44},{"date":"2024-10-10T16:00:00.000Z","stockId":2236,"sp":15.91},{"date":"2024-10-09T16:00:00.000Z","stockId":2236,"sp":16.73},{"date":"2024-10-08T16:00:00.000Z","stockId":2236,"sp":16.75},{"date":"2024-10-07T16:00:00.000Z","stockId":2236,"sp":18.49},{"date":"2024-09-29T16:00:00.000Z","stockId":2236,"sp":17.22},{"date":"2024-09-26T16:00:00.000Z","stockId":2236,"sp":15.99},{"date":"2024-09-25T16:00:00.000Z","stockId":2236,"sp":15.04},{"date":"2024-09-24T16:00:00.000Z","stockId":2236,"sp":14.61},{"date":"2024-09-23T16:00:00.000Z","stockId":2236,"sp":14.39},{"date":"2024-09-22T16:00:00.000Z","stockId":2236,"sp":14.08},{"date":"2024-09-19T16:00:00.000Z","stockId":2236,"sp":13.97},{"date":"2024-09-18T16:00:00.000Z","stockId":2236,"sp":13.87},{"date":"2024-09-17T16:00:00.000Z","stockId":2236,"sp":13.58},{"date":"2024-09-12T16:00:00.000Z","stockId":2236,"sp":13.52},{"date":"2024-09-11T16:00:00.000Z","stockId":2236,"sp":13.52},{"date":"2024-09-10T16:00:00.000Z","stockId":2236,"sp":13.61},{"date":"2024-09-09T16:00:00.000Z","stockId":2236,"sp":13.6},{"date":"2024-09-08T16:00:00.000Z","stockId":2236,"sp":13.37},{"date":"2024-09-05T16:00:00.000Z","stockId":2236,"sp":13.52},{"date":"2024-09-04T16:00:00.000Z","stockId":2236,"sp":13.74},{"date":"2024-09-03T16:00:00.000Z","stockId":2236,"sp":13.69},{"date":"2024-09-02T16:00:00.000Z","stockId":2236,"sp":13.73},{"date":"2024-09-01T16:00:00.000Z","stockId":2236,"sp":13.52},{"date":"2024-08-29T16:00:00.000Z","stockId":2236,"sp":13.72},{"date":"2024-08-28T16:00:00.000Z","stockId":2236,"sp":13.35},{"date":"2024-08-27T16:00:00.000Z","stockId":2236,"sp":13.18},{"date":"2024-08-26T16:00:00.000Z","stockId":2236,"sp":13.06},{"date":"2024-08-25T16:00:00.000Z","stockId":2236,"sp":13.38},{"date":"2024-08-22T16:00:00.000Z","stockId":2236,"sp":13.11},{"date":"2024-08-21T16:00:00.000Z","stockId":2236,"sp":13.03},{"date":"2024-08-20T16:00:00.000Z","stockId":2236,"sp":13.27},{"date":"2024-08-19T16:00:00.000Z","stockId":2236,"sp":13.5},{"date":"2024-08-18T16:00:00.000Z","stockId":2236,"sp":13.73},{"date":"2024-08-15T16:00:00.000Z","stockId":2236,"sp":13.93},{"date":"2024-08-14T16:00:00.000Z","stockId":2236,"sp":13.9},{"date":"2024-08-13T16:00:00.000Z","stockId":2236,"sp":13.74},{"date":"2024-08-12T16:00:00.000Z","stockId":2236,"sp":13.69},{"date":"2024-08-11T16:00:00.000Z","stockId":2236,"sp":13.67},{"date":"2024-08-08T16:00:00.000Z","stockId":2236,"sp":13.72},{"date":"2024-08-07T16:00:00.000Z","stockId":2236,"sp":13.94},{"date":"2024-08-06T16:00:00.000Z","stockId":2236,"sp":13.99},{"date":"2024-08-05T16:00:00.000Z","stockId":2236,"sp":14.28},{"date":"2024-08-04T16:00:00.000Z","stockId":2236,"sp":14.15},{"date":"2024-08-01T16:00:00.000Z","stockId":2236,"sp":14.71},{"date":"2024-07-31T16:00:00.000Z","stockId":2236,"sp":14.92},{"date":"2024-07-30T16:00:00.000Z","stockId":2236,"sp":15},{"date":"2024-07-29T16:00:00.000Z","stockId":2236,"sp":14.36},{"date":"2024-07-28T16:00:00.000Z","stockId":2236,"sp":14.4},{"date":"2024-07-25T16:00:00.000Z","stockId":2236,"sp":14.53},{"date":"2024-07-24T16:00:00.000Z","stockId":2236,"sp":14.39},{"date":"2024-07-23T16:00:00.000Z","stockId":2236,"sp":14.31},{"date":"2024-07-22T16:00:00.000Z","stockId":2236,"sp":14.51},{"date":"2024-07-21T16:00:00.000Z","stockId":2236,"sp":15.1},{"date":"2024-07-18T16:00:00.000Z","stockId":2236,"sp":15.12},{"date":"2024-07-17T16:00:00.000Z","stockId":2236,"sp":14.92},{"date":"2024-07-16T16:00:00.000Z","stockId":2236,"sp":14.99},{"date":"2024-07-15T16:00:00.000Z","stockId":2236,"sp":15.15},{"date":"2024-07-14T16:00:00.000Z","stockId":2236,"sp":14.94},{"date":"2024-07-11T16:00:00.000Z","stockId":2236,"sp":15.04},{"date":"2024-07-10T16:00:00.000Z","stockId":2236,"sp":15.24},{"date":"2024-07-09T16:00:00.000Z","stockId":2236,"sp":14.8},{"date":"2024-07-08T16:00:00.000Z","stockId":2236,"sp":14.69},{"date":"2024-07-07T16:00:00.000Z","stockId":2236,"sp":14.27},{"date":"2024-07-04T16:00:00.000Z","stockId":2236,"sp":14.79},{"date":"2024-07-03T16:00:00.000Z","stockId":2236,"sp":14.85},{"date":"2024-07-02T16:00:00.000Z","stockId":2236,"sp":15.05},{"date":"2024-07-01T16:00:00.000Z","stockId":2236,"sp":15.25},{"date":"2024-06-30T16:00:00.000Z","stockId":2236,"sp":15.4},{"date":"2024-06-27T16:00:00.000Z","stockId":2236,"sp":15.46},{"date":"2024-06-26T16:00:00.000Z","stockId":2236,"sp":15.28},{"sp":15.59,"stockId":2236,"date":"2024-06-25T16:00:00.000Z"},{"sp":15.08,"stockId":2236,"date":"2024-06-24T16:00:00.000Z"},{"sp":15.42,"stockId":2236,"date":"2024-06-23T16:00:00.000Z"},{"sp":15.88,"stockId":2236,"date":"2024-06-20T16:00:00.000Z"},{"sp":15.8,"stockId":2236,"date":"2024-06-19T16:00:00.000Z"},{"sp":16.43,"stockId":2236,"date":"2024-06-18T16:00:00.000Z"},{"sp":16.6,"stockId":2236,"date":"2024-06-17T16:00:00.000Z"},{"sp":16.43,"stockId":2236,"date":"2024-06-16T16:00:00.000Z"},{"sp":16.54,"stockId":2236,"date":"2024-06-13T16:00:00.000Z"},{"sp":16.22,"stockId":2236,"date":"2024-06-12T16:00:00.000Z"},{"sp":16.3,"stockId":2236,"date":"2024-06-11T16:00:00.000Z"},{"sp":16.27,"stockId":2236,"date":"2024-06-10T16:00:00.000Z"},{"sp":16.15,"stockId":2236,"date":"2024-06-06T16:00:00.000Z"},{"sp":16.37,"stockId":2236,"date":"2024-06-05T16:00:00.000Z"},{"sp":16.6,"stockId":2236,"date":"2024-06-04T16:00:00.000Z"},{"sp":16.5,"stockId":2236,"date":"2024-06-03T16:00:00.000Z"},{"sp":16.52,"stockId":2236,"date":"2024-06-02T16:00:00.000Z"},{"sp":16.39,"stockId":2236,"date":"2024-05-30T16:00:00.000Z"},{"sp":16.27,"stockId":2236,"date":"2024-05-29T16:00:00.000Z"},{"sp":16.38,"stockId":2236,"date":"2024-05-28T16:00:00.000Z"},{"sp":16.46,"stockId":2236,"date":"2024-05-27T16:00:00.000Z"},{"sp":16.72,"stockId":2236,"date":"2024-05-26T16:00:00.000Z"},{"sp":16.76,"stockId":2236,"date":"2024-05-23T16:00:00.000Z"},{"sp":17.15,"stockId":2236,"date":"2024-05-22T16:00:00.000Z"},{"sp":17.54,"stockId":2236,"date":"2024-05-21T16:00:00.000Z"},{"sp":17.8,"stockId":2236,"date":"2024-05-20T16:00:00.000Z"},{"sp":17.9,"stockId":2236,"date":"2024-05-19T16:00:00.000Z"},{"sp":17.51,"stockId":2236,"date":"2024-05-16T16:00:00.000Z"},{"sp":17.39,"stockId":2236,"date":"2024-05-15T16:00:00.000Z"},{"sp":17.4,"stockId":2236,"date":"2024-05-14T16:00:00.000Z"},{"sp":17.6,"stockId":2236,"date":"2024-05-13T16:00:00.000Z"},{"sp":17.67,"stockId":2236,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2236,"sp":17.48},{"date":"2024-05-08T16:00:00.000Z","stockId":2236,"sp":17.71},{"date":"2024-05-07T16:00:00.000Z","stockId":2236,"sp":17.53},{"date":"2024-05-06T16:00:00.000Z","stockId":2236,"sp":18.04},{"date":"2024-05-05T16:00:00.000Z","stockId":2236,"sp":18.08},{"date":"2024-04-29T16:00:00.000Z","stockId":2236,"sp":17.99},{"date":"2024-04-28T16:00:00.000Z","stockId":2236,"sp":18.19},{"date":"2024-04-25T16:00:00.000Z","stockId":2236,"sp":17.36},{"date":"2024-04-24T16:00:00.000Z","stockId":2236,"sp":16.84},{"date":"2024-04-23T16:00:00.000Z","stockId":2236,"sp":17.07},{"date":"2024-04-22T16:00:00.000Z","stockId":2236,"sp":16.79},{"date":"2024-04-21T16:00:00.000Z","stockId":2236,"sp":16.88},{"date":"2024-04-18T16:00:00.000Z","stockId":2236,"sp":17.3},{"date":"2024-04-17T16:00:00.000Z","stockId":2236,"sp":17.97},{"date":"2024-04-16T16:00:00.000Z","stockId":2236,"sp":18.13},{"date":"2024-04-15T16:00:00.000Z","stockId":2236,"sp":17.58},{"date":"2024-04-14T16:00:00.000Z","stockId":2236,"sp":18.61},{"date":"2024-04-11T16:00:00.000Z","stockId":2236,"sp":18.09},{"date":"2024-04-10T16:00:00.000Z","stockId":2236,"sp":17.74},{"date":"2024-04-09T16:00:00.000Z","stockId":2236,"sp":17.68},{"date":"2024-04-08T16:00:00.000Z","stockId":2236,"sp":18.3},{"date":"2024-04-07T16:00:00.000Z","stockId":2236,"sp":18.14},{"date":"2024-04-02T16:00:00.000Z","stockId":2236,"sp":18.28},{"date":"2024-04-01T16:00:00.000Z","stockId":2236,"sp":18.68},{"date":"2024-03-31T16:00:00.000Z","stockId":2236,"sp":19.1},{"date":"2024-03-28T16:00:00.000Z","stockId":2236,"sp":18.9},{"date":"2024-03-27T16:00:00.000Z","stockId":2236,"sp":18.62},{"date":"2024-03-26T16:00:00.000Z","stockId":2236,"sp":18.13},{"date":"2024-03-25T16:00:00.000Z","stockId":2236,"sp":18.96},{"date":"2024-03-24T16:00:00.000Z","stockId":2236,"sp":19.57},{"date":"2024-03-21T16:00:00.000Z","stockId":2236,"sp":19.07},{"date":"2024-03-20T16:00:00.000Z","stockId":2236,"sp":19.64},{"date":"2024-03-19T16:00:00.000Z","stockId":2236,"sp":19.49},{"date":"2024-03-18T16:00:00.000Z","stockId":2236,"sp":19.31},{"date":"2024-03-17T16:00:00.000Z","stockId":2236,"sp":19.72},{"date":"2024-03-14T16:00:00.000Z","stockId":2236,"sp":19.5},{"date":"2024-03-13T16:00:00.000Z","stockId":2236,"sp":19.31},{"date":"2024-03-12T16:00:00.000Z","stockId":2236,"sp":19.82},{"date":"2024-03-11T16:00:00.000Z","stockId":2236,"sp":20.26},{"date":"2024-03-10T16:00:00.000Z","stockId":2236,"sp":19.84},{"date":"2024-03-07T16:00:00.000Z","stockId":2236,"sp":20.09},{"date":"2024-03-06T16:00:00.000Z","stockId":2236,"sp":19.45},{"date":"2024-03-05T16:00:00.000Z","stockId":2236,"sp":20.09},{"date":"2024-03-04T16:00:00.000Z","stockId":2236,"sp":20.98},{"date":"2024-03-03T16:00:00.000Z","stockId":2236,"sp":19.07},{"date":"2024-02-29T16:00:00.000Z","stockId":2236,"sp":19.05},{"date":"2024-02-28T16:00:00.000Z","stockId":2236,"sp":18.51},{"date":"2024-02-27T16:00:00.000Z","stockId":2236,"sp":17.88},{"date":"2024-02-26T16:00:00.000Z","stockId":2236,"sp":18.93},{"date":"2024-02-25T16:00:00.000Z","stockId":2236,"sp":18.06},{"date":"2024-02-22T16:00:00.000Z","stockId":2236,"sp":18.01},{"date":"2024-02-21T16:00:00.000Z","stockId":2236,"sp":18.19},{"date":"2024-02-20T16:00:00.000Z","stockId":2236,"sp":17.84},{"date":"2024-02-19T16:00:00.000Z","stockId":2236,"sp":17.82},{"date":"2024-02-18T16:00:00.000Z","stockId":2236,"sp":18.12},{"date":"2024-02-07T16:00:00.000Z","stockId":2236,"sp":17.5},{"date":"2024-02-06T16:00:00.000Z","stockId":2236,"sp":16.92},{"date":"2024-02-05T16:00:00.000Z","stockId":2236,"sp":16.52},{"date":"2024-02-04T16:00:00.000Z","stockId":2236,"sp":15.75},{"date":"2024-02-01T16:00:00.000Z","stockId":2236,"sp":15.89},{"date":"2024-01-31T16:00:00.000Z","stockId":2236,"sp":16.4},{"date":"2024-01-30T16:00:00.000Z","stockId":2236,"sp":15.54},{"date":"2024-01-29T16:00:00.000Z","stockId":2236,"sp":16.3},{"date":"2024-01-28T16:00:00.000Z","stockId":2236,"sp":16.5},{"date":"2024-01-25T16:00:00.000Z","stockId":2236,"sp":17.23},{"date":"2024-01-24T16:00:00.000Z","stockId":2236,"sp":17.28},{"date":"2024-01-23T16:00:00.000Z","stockId":2236,"sp":16.84},{"date":"2024-01-22T16:00:00.000Z","stockId":2236,"sp":16.84},{"date":"2024-01-21T16:00:00.000Z","stockId":2236,"sp":16.55},{"date":"2024-01-18T16:00:00.000Z","stockId":2236,"sp":17.12},{"date":"2024-01-17T16:00:00.000Z","stockId":2236,"sp":17.06},{"date":"2024-01-16T16:00:00.000Z","stockId":2236,"sp":16.74},{"date":"2024-01-15T16:00:00.000Z","stockId":2236,"sp":17.02},{"date":"2024-01-14T16:00:00.000Z","stockId":2236,"sp":17},{"date":"2024-01-11T16:00:00.000Z","stockId":2236,"sp":16.99},{"date":"2024-01-10T16:00:00.000Z","stockId":2236,"sp":16.83},{"date":"2024-01-09T16:00:00.000Z","stockId":2236,"sp":16.39},{"date":"2024-01-08T16:00:00.000Z","stockId":2236,"sp":16.55},{"date":"2024-01-07T16:00:00.000Z","stockId":2236,"sp":16.87},{"date":"2024-01-04T16:00:00.000Z","stockId":2236,"sp":17.01},{"date":"2024-01-03T16:00:00.000Z","stockId":2236,"sp":17.51},{"date":"2024-01-02T16:00:00.000Z","stockId":2236,"sp":17.8},{"date":"2024-01-01T16:00:00.000Z","stockId":2236,"sp":17.99},{"date":"2023-12-28T16:00:00.000Z","stockId":2236,"sp":18.45},{"date":"2023-12-27T16:00:00.000Z","stockId":2236,"sp":18.21},{"date":"2023-12-26T16:00:00.000Z","stockId":2236,"sp":17.69},{"date":"2023-12-25T16:00:00.000Z","stockId":2236,"sp":17.65},{"date":"2023-12-24T16:00:00.000Z","stockId":2236,"sp":18.01},{"date":"2023-12-21T16:00:00.000Z","stockId":2236,"sp":17.81},{"date":"2023-12-20T16:00:00.000Z","stockId":2236,"sp":18.26},{"date":"2023-12-19T16:00:00.000Z","stockId":2236,"sp":17.92},{"date":"2023-12-18T16:00:00.000Z","stockId":2236,"sp":18.77},{"date":"2023-12-17T16:00:00.000Z","stockId":2236,"sp":18.54},{"date":"2023-12-14T16:00:00.000Z","stockId":2236,"sp":18.71},{"date":"2023-12-13T16:00:00.000Z","stockId":2236,"sp":19.06},{"date":"2023-12-12T16:00:00.000Z","stockId":2236,"sp":19.15},{"date":"2023-12-11T16:00:00.000Z","stockId":2236,"sp":19.73},{"date":"2023-12-10T16:00:00.000Z","stockId":2236,"sp":19.89},{"date":"2023-12-07T16:00:00.000Z","stockId":2236,"sp":19.85},{"date":"2023-12-06T16:00:00.000Z","stockId":2236,"sp":19.31},{"date":"2023-12-05T16:00:00.000Z","stockId":2236,"sp":18.9},{"date":"2023-12-04T16:00:00.000Z","stockId":2236,"sp":19.1},{"date":"2023-12-03T16:00:00.000Z","stockId":2236,"sp":19.52},{"date":"2023-11-30T16:00:00.000Z","stockId":2236,"sp":19.87},{"date":"2023-11-29T16:00:00.000Z","stockId":2236,"sp":19.33},{"date":"2023-11-28T16:00:00.000Z","stockId":2236,"sp":19.5},{"date":"2023-11-27T16:00:00.000Z","stockId":2236,"sp":19.87},{"date":"2023-11-26T16:00:00.000Z","stockId":2236,"sp":19.74},{"date":"2023-11-23T16:00:00.000Z","stockId":2236,"sp":19.62},{"date":"2023-11-22T16:00:00.000Z","stockId":2236,"sp":20.06},{"date":"2023-11-21T16:00:00.000Z","stockId":2236,"sp":19.65},{"date":"2023-11-20T16:00:00.000Z","stockId":2236,"sp":20},{"date":"2023-11-19T16:00:00.000Z","stockId":2236,"sp":20.42},{"date":"2023-11-16T16:00:00.000Z","stockId":2236,"sp":20.79},{"date":"2023-11-15T16:00:00.000Z","stockId":2236,"sp":20.89},{"date":"2023-11-14T16:00:00.000Z","stockId":2236,"sp":21.41},{"date":"2023-11-13T16:00:00.000Z","stockId":2236,"sp":21.11},{"date":"2023-11-12T16:00:00.000Z","stockId":2236,"sp":21.27},{"date":"2023-11-09T16:00:00.000Z","stockId":2236,"sp":21.14},{"date":"2023-11-08T16:00:00.000Z","stockId":2236,"sp":21.38},{"date":"2023-11-07T16:00:00.000Z","stockId":2236,"sp":21.45},{"date":"2023-11-06T16:00:00.000Z","stockId":2236,"sp":21.55},{"date":"2023-11-05T16:00:00.000Z","stockId":2236,"sp":21.45},{"date":"2023-11-02T16:00:00.000Z","stockId":2236,"sp":20.31},{"date":"2023-11-01T16:00:00.000Z","stockId":2236,"sp":19.78},{"date":"2023-10-31T16:00:00.000Z","stockId":2236,"sp":19.99},{"date":"2023-10-30T16:00:00.000Z","stockId":2236,"sp":20.4},{"date":"2023-10-29T16:00:00.000Z","stockId":2236,"sp":20.61},{"date":"2023-10-26T16:00:00.000Z","stockId":2236,"sp":20.22},{"date":"2023-10-25T16:00:00.000Z","stockId":2236,"sp":20.07},{"date":"2023-10-24T16:00:00.000Z","stockId":2236,"sp":19.56},{"date":"2023-10-23T16:00:00.000Z","stockId":2236,"sp":19.79},{"date":"2023-10-22T16:00:00.000Z","stockId":2236,"sp":21.1},{"date":"2023-10-19T16:00:00.000Z","stockId":2236,"sp":20.94},{"date":"2023-10-18T16:00:00.000Z","stockId":2236,"sp":21.56},{"date":"2023-10-17T16:00:00.000Z","stockId":2236,"sp":21.87},{"date":"2023-10-16T16:00:00.000Z","stockId":2236,"sp":22.13},{"date":"2023-10-15T16:00:00.000Z","stockId":2236,"sp":22.01},{"date":"2023-10-12T16:00:00.000Z","stockId":2236,"sp":22.14},{"date":"2023-10-11T16:00:00.000Z","stockId":2236,"sp":22.57},{"date":"2023-10-10T16:00:00.000Z","stockId":2236,"sp":22.77},{"date":"2023-10-09T16:00:00.000Z","stockId":2236,"sp":22.78},{"date":"2023-10-08T16:00:00.000Z","stockId":2236,"sp":22.61},{"date":"2023-09-27T16:00:00.000Z","stockId":2236,"sp":22.27},{"date":"2023-09-26T16:00:00.000Z","stockId":2236,"sp":22.89},{"date":"2023-09-25T16:00:00.000Z","stockId":2236,"sp":22.66},{"date":"2023-09-24T16:00:00.000Z","stockId":2236,"sp":20.6},{"date":"2023-09-21T16:00:00.000Z","stockId":2236,"sp":20.93},{"date":"2023-09-20T16:00:00.000Z","stockId":2236,"sp":19.8},{"date":"2023-09-19T16:00:00.000Z","stockId":2236,"sp":19.96},{"date":"2023-09-18T16:00:00.000Z","stockId":2236,"sp":19.8},{"date":"2023-09-17T16:00:00.000Z","stockId":2236,"sp":20.12},{"date":"2023-09-14T16:00:00.000Z","stockId":2236,"sp":20.56},{"date":"2023-09-13T16:00:00.000Z","stockId":2236,"sp":20.4},{"date":"2023-09-12T16:00:00.000Z","stockId":2236,"sp":20.53},{"date":"2023-09-11T16:00:00.000Z","stockId":2236,"sp":21.26},{"date":"2023-09-10T16:00:00.000Z","stockId":2236,"sp":21.17},{"date":"2023-09-07T16:00:00.000Z","stockId":2236,"sp":20.75},{"date":"2023-09-06T16:00:00.000Z","stockId":2236,"sp":20.65},{"date":"2023-09-05T16:00:00.000Z","stockId":2236,"sp":21.23},{"date":"2023-09-04T16:00:00.000Z","stockId":2236,"sp":21.33},{"date":"2023-09-03T16:00:00.000Z","stockId":2236,"sp":21.72},{"date":"2023-08-31T16:00:00.000Z","stockId":2236,"sp":21.52},{"date":"2023-08-30T16:00:00.000Z","stockId":2236,"sp":21.58},{"date":"2023-08-29T16:00:00.000Z","stockId":2236,"sp":21.43},{"date":"2023-08-28T16:00:00.000Z","stockId":2236,"sp":21.41},{"date":"2023-08-27T16:00:00.000Z","stockId":2236,"sp":20.21},{"date":"2023-08-24T16:00:00.000Z","stockId":2236,"sp":19.4},{"date":"2023-08-23T16:00:00.000Z","stockId":2236,"sp":20.08},{"date":"2023-08-22T16:00:00.000Z","stockId":2236,"sp":19.9},{"date":"2023-08-21T16:00:00.000Z","stockId":2236,"sp":20.7},{"date":"2023-08-20T16:00:00.000Z","stockId":2236,"sp":19.89},{"date":"2023-08-17T16:00:00.000Z","stockId":2236,"sp":19.62},{"date":"2023-08-16T16:00:00.000Z","stockId":2236,"sp":19.8},{"date":"2023-08-15T16:00:00.000Z","stockId":2236,"sp":19.43},{"date":"2023-08-14T16:00:00.000Z","stockId":2236,"sp":20.42},{"date":"2023-08-13T16:00:00.000Z","stockId":2236,"sp":20.77},{"date":"2023-08-10T16:00:00.000Z","stockId":2236,"sp":20.44},{"date":"2023-08-09T16:00:00.000Z","stockId":2236,"sp":21.13},{"date":"2023-08-08T16:00:00.000Z","stockId":2236,"sp":21.13},{"date":"2023-08-07T16:00:00.000Z","stockId":2236,"sp":21.9},{"date":"2023-08-06T16:00:00.000Z","stockId":2236,"sp":22.33},{"date":"2023-08-03T16:00:00.000Z","stockId":2236,"sp":22.29},{"date":"2023-08-02T16:00:00.000Z","stockId":2236,"sp":20.98},{"date":"2023-08-01T16:00:00.000Z","stockId":2236,"sp":21.59},{"date":"2023-07-31T16:00:00.000Z","stockId":2236,"sp":21.73},{"date":"2023-07-30T16:00:00.000Z","stockId":2236,"sp":21.95},{"date":"2023-07-27T16:00:00.000Z","stockId":2236,"sp":20.46},{"date":"2023-07-26T16:00:00.000Z","stockId":2236,"sp":20.05},{"date":"2023-07-25T16:00:00.000Z","stockId":2236,"sp":20.37},{"date":"2023-07-24T16:00:00.000Z","stockId":2236,"sp":21.15},{"date":"2023-07-23T16:00:00.000Z","stockId":2236,"sp":20.85},{"date":"2023-07-20T16:00:00.000Z","stockId":2236,"sp":20.56},{"date":"2023-07-19T16:00:00.000Z","stockId":2236,"sp":20.85},{"date":"2023-07-18T16:00:00.000Z","stockId":2236,"sp":22.02},{"date":"2023-07-17T16:00:00.000Z","stockId":2236,"sp":21.9},{"date":"2023-07-16T16:00:00.000Z","stockId":2236,"sp":22.38},{"date":"2023-07-13T16:00:00.000Z","stockId":2236,"sp":21.99},{"date":"2023-07-12T16:00:00.000Z","stockId":2236,"sp":22.5},{"date":"2023-07-11T16:00:00.000Z","stockId":2236,"sp":21.68},{"date":"2023-07-10T16:00:00.000Z","stockId":2236,"sp":21.67},{"date":"2023-07-09T16:00:00.000Z","stockId":2236,"sp":20.71},{"date":"2023-07-06T16:00:00.000Z","stockId":2236,"sp":20.84},{"date":"2023-07-05T16:00:00.000Z","stockId":2236,"sp":21.69},{"date":"2023-07-04T16:00:00.000Z","stockId":2236,"sp":21.44},{"date":"2023-07-03T16:00:00.000Z","stockId":2236,"sp":21.53},{"date":"2023-07-02T16:00:00.000Z","stockId":2236,"sp":19.95},{"date":"2023-06-29T16:00:00.000Z","stockId":2236,"sp":19.75},{"date":"2023-06-28T16:00:00.000Z","stockId":2236,"sp":19.73},{"date":"2023-06-27T16:00:00.000Z","stockId":2236,"sp":19.2},{"date":"2023-06-26T16:00:00.000Z","stockId":2236,"sp":21.05},{"date":"2023-06-25T16:00:00.000Z","stockId":2236,"sp":21.13},{"date":"2023-06-20T16:00:00.000Z","stockId":2236,"sp":22.1},{"date":"2023-06-19T16:00:00.000Z","stockId":2236,"sp":23.77},{"date":"2023-06-18T16:00:00.000Z","stockId":2236,"sp":23.15},{"date":"2023-06-15T16:00:00.000Z","stockId":2236,"sp":21.38},{"date":"2023-06-14T16:00:00.000Z","stockId":2236,"sp":19.44},{"date":"2023-06-13T16:00:00.000Z","stockId":2236,"sp":20.45},{"date":"2023-06-12T16:00:00.000Z","stockId":2236,"sp":20.08},{"date":"2023-06-11T16:00:00.000Z","stockId":2236,"sp":18.84},{"date":"2023-06-08T16:00:00.000Z","stockId":2236,"sp":18.75},{"date":"2023-06-07T16:00:00.000Z","stockId":2236,"sp":19.28},{"date":"2023-06-06T16:00:00.000Z","stockId":2236,"sp":19.66},{"date":"2023-06-05T16:00:00.000Z","stockId":2236,"sp":19.82},{"date":"2023-06-04T16:00:00.000Z","stockId":2236,"sp":20.95},{"date":"2023-06-01T16:00:00.000Z","stockId":2236,"sp":20.66},{"date":"2023-05-31T16:00:00.000Z","stockId":2236,"sp":20.9},{"date":"2023-05-30T16:00:00.000Z","stockId":2236,"sp":19.84},{"date":"2023-05-29T16:00:00.000Z","stockId":2236,"sp":20.36},{"date":"2023-05-28T16:00:00.000Z","stockId":2236,"sp":19.68},{"date":"2023-05-25T16:00:00.000Z","stockId":2236,"sp":21.29},{"date":"2023-05-24T16:00:00.000Z","stockId":2236,"sp":20.71},{"date":"2023-05-23T16:00:00.000Z","stockId":2236,"sp":20.69},{"date":"2023-05-22T16:00:00.000Z","stockId":2236,"sp":21.5},{"date":"2023-05-21T16:00:00.000Z","stockId":2236,"sp":21.56},{"date":"2023-05-18T16:00:00.000Z","stockId":2236,"sp":21.84},{"date":"2023-05-17T16:00:00.000Z","stockId":2236,"sp":22.36},{"date":"2023-05-16T16:00:00.000Z","stockId":2236,"sp":21.4},{"date":"2023-05-15T16:00:00.000Z","stockId":2236,"sp":21.11},{"date":"2023-05-14T16:00:00.000Z","stockId":2236,"sp":21.36},{"date":"2023-05-11T16:00:00.000Z","stockId":2236,"sp":21.94},{"date":"2023-05-10T16:00:00.000Z","stockId":2236,"sp":21.85},{"date":"2023-05-09T16:00:00.000Z","stockId":2236,"sp":22.25},{"date":"2023-05-08T16:00:00.000Z","stockId":2236,"sp":22.76},{"date":"2023-05-07T16:00:00.000Z","stockId":2236,"sp":23.26},{"date":"2023-05-04T16:00:00.000Z","stockId":2236,"sp":22.35},{"date":"2023-05-03T16:00:00.000Z","stockId":2236,"sp":23.54},{"date":"2023-04-27T16:00:00.000Z","stockId":2236,"sp":23.47},{"stockId":2236,"date":"2023-04-26T16:00:00.000Z","sp":21.57},{"stockId":2236,"date":"2023-04-25T16:00:00.000Z","sp":21.63},{"stockId":2236,"date":"2023-04-24T16:00:00.000Z","sp":23.5},{"stockId":2236,"date":"2023-04-23T16:00:00.000Z","sp":23.9},{"stockId":2236,"date":"2023-04-20T16:00:00.000Z","sp":24.95},{"stockId":2236,"date":"2023-04-19T16:00:00.000Z","sp":26.76},{"stockId":2236,"date":"2023-04-18T16:00:00.000Z","sp":25.19},{"stockId":2236,"date":"2023-04-17T16:00:00.000Z","sp":24.79},{"stockId":2236,"date":"2023-04-16T16:00:00.000Z","sp":24},{"stockId":2236,"date":"2023-04-13T16:00:00.000Z","sp":24.52},{"stockId":2236,"date":"2023-04-12T16:00:00.000Z","sp":24.53},{"stockId":2236,"date":"2023-04-11T16:00:00.000Z","sp":26.55},{"stockId":2236,"date":"2023-04-10T16:00:00.000Z","sp":25.1},{"stockId":2236,"date":"2023-04-09T16:00:00.000Z","sp":26.38},{"stockId":2236,"date":"2023-04-06T16:00:00.000Z","sp":27},{"stockId":2236,"date":"2023-04-05T16:00:00.000Z","sp":25.23}],"dateFlag":"day"}