window.pageData = {"stock":{"_id":2318,"stockCode":"002318","exchange":"sz","market":"a","stockType":"company","followedNum":890,"ipoDate":"2009-12-10T16:00:00.000Z","areaCode":"cn","blackenedNum":5,"provinceCode":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2318,"establishDate":"2005-09-18T16:00:00.000Z","memoNum":19,"listingStatus":"normally_listed","currency":"CNY","name":"久立特材","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"jltc","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"周志江","blockDealDate":"2026-02-10T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2026-12-23T16:00:00.000Z","province":{"shortName":"浙江"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000230102,"stockCode":"230102","name":"特钢","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":230102,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":20.93342212308368},"pb":{"mcw":1.4057252288451978},"ps_ttm":{"mcw":0.520478203415074},"dyr":{"mcw":0.03114902350994768}},"staticDividendYieldRatio":0.03122765958143517},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020203,"stockCode":"C020203","exchange":"sz","stockType":"industry","source":"cni","tickerId":20203,"name":"黑色金属"}],"sw":[{"_id":2010000230000,"stockCode":"230000","name":"钢铁","stockType":"industry","exchange":"sw","tickerId":230000,"source":"sw"},{"_id":2010000230100,"stockCode":"230100","name":"钢铁","stockType":"industry","exchange":"sw","tickerId":230100,"source":"sw"},{"_id":2010000230102,"stockCode":"230102","name":"特钢","stockType":"industry","exchange":"sw","tickerId":230102,"source":"sw"}],"sw_2021":[{"_id":2020000230000,"stockCode":"230000","name":"钢铁","stockType":"industry","exchange":"sw_2021","tickerId":230000,"source":"sw_2021"},{"_id":2020000230500,"stockCode":"230500","name":"特钢","stockType":"industry","exchange":"sw_2021","tickerId":230500,"source":"sw_2021"},{"_id":2020000230501,"stockCode":"230501","name":"特钢","stockType":"industry","exchange":"sw_2021","tickerId":230501,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930606,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930606","tickerId":930606,"source":"csi","name":"中证钢铁","weighting":0.047697},{"_id":1000000399440,"stockCode":"399440","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399440,"name":"国证钢铁","weighting":0.0424},{"_id":1000000930758,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930758","tickerId":930758,"source":"csi","name":"凤凰50","weighting":0.030109},{"_id":1000000931590,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931590","tickerId":931590,"source":"csi","name":"500成长创新","weighting":0.00905},{"_id":1000000930938,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930938","tickerId":930938,"source":"csi","name":"500成长估值","weighting":0.00902},{"_id":1000000931052,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931052","tickerId":931052,"source":"csi","name":"国信价值","weighting":0.00897},{"_id":1000000000979,"stockCode":"000979","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":979,"name":"大宗商品","weighting":0.00852},{"_id":1000000399377,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399377","tickerId":399377,"source":"cni","name":"小盘价值","weighting":0.0073},{"_id":1000001730597,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30597","tickerId":1730597,"source":"csi","name":"新材料","weighting":0.0068},{"_id":1000000932255,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932255","tickerId":932255,"source":"csi","name":"A500红利增长","weighting":0.00676},{"_id":1000000930939,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930939","tickerId":930939,"source":"csi","name":"500质量","weighting":0.00567},{"_id":1000000399376,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399376","tickerId":399376,"source":"cni","name":"小盘成长","weighting":0.0052},{"_id":1000000931587,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931587","tickerId":931587,"source":"csi","name":"500价值稳健","weighting":0.00503},{"_id":1000000000929,"stockCode":"000929","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":929,"name":"中证材料","weighting":0.004},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0037},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.00328},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0023},{"_id":1000000000171,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000171","tickerId":171,"source":"csi","name":"新兴成指","weighting":0.00216},{"_id":1000000931381,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931381","tickerId":931381,"source":"csi","name":"中证长三角","weighting":0.00212},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0021},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0019},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00169},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00153},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0015},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0014},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00109},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.001},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.001},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.0009},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0008},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00079},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00052},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00043},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00028},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00027}],"inclusionIndices":[{"_id":1000000930782,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930782","tickerId":930782,"source":"csi","name":"500SNLV"}],"exclusionIndices":[{"_id":1000000930758,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930758","tickerId":930758,"source":"csi","name":"凤凰50","weighting":0.030109},{"_id":1000000931052,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931052","tickerId":931052,"source":"csi","name":"国信价值","weighting":0.00897},{"_id":1000000000171,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000171","tickerId":171,"source":"csi","name":"新兴成指","weighting":0.00216}],"profile":{"website":"http://www.jiuli.com","companyName":"浙江久立特材科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2318,"type":"tr_dri","cagr_p_r_fs":0.08177522219168476,"cagr_p_r_fys":-0.17782716460544246,"cagr_p_r_y1":-0.02571004565401369,"cagr_p_r_y3":0.15833771953676568,"cagr_p_r_y5":0.17764873233513856,"p_r_fs":2.6535107921602523,"cagr_p_r_d30":-0.20394971288720976,"cagr_p_r_d60":-0.20765966762075794,"cagr_p_r_d90":-0.32914589671159966,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2009-12-10T16:00:00.000Z","cagr_p_r_y10":0.12126262848646885,"cagr_p_r_d14":-0.09841274300483227,"cagr_p_r_d7":-0.028061224489795977},"shnc":{"stockId":2318,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":26203,"shnc_d90":-0.059678461207205914,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":26203,"shnc_q1":-0.059678461207205914,"shnc_q2":-0.05047833019278156,"shnc_q3":0.2739073362827556,"shnc_y1":0.4781406893439386,"shnc_y2":0.37397095065806724},"ple":{"stockId":2318,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2318,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":0.0089,"mtaslb":336364325,"mtaslb_mc_r":0.015562223763789726,"mtaslb_fbc":-1146754,"mtaslb_fb":334005237,"mtaslb_smc":-2300,"mtaslb_sb":2359088,"fb_mc_rc_d1":-0.00005305569296036648,"fb_mc_rc_d5":-0.0011693101868235187,"fb_mc_rc_d20":-0.0003971077720560117,"fb_mc_rc_d60":0.0014017303028767756,"fb_mc_rc_d120":-0.00045028950491455226,"sb_mc_rc_d1":0.000011406102514790658,"sb_mc_rc_d5":-0.000009460863362973084,"sb_mc_rc_d20":0.000005575560246372259,"sb_mc_rc_d60":-0.000007237309132890254,"sb_mc_rc_d120":0.00009999466858267083,"npa_o_f_d1":-1146754,"npa_o_f_d120":-7666502,"npa_o_f_d20":-6081275,"npa_o_f_d5":-25306968,"npa_o_f_d60":46254925,"fb_mc_rc_d240":0.009689036222974007,"npa_o_f_d240":222697298},"mm_ha":{"stockId":2318,"type":"mm_ha","mm_sh":25776354,"mm_sha":780507999,"mm_sh_cap_r":0.02699974345253927,"spc":-0.0201,"mm_shc_v_r":-1.419750414285231,"mm_sh_nba_d1":-510872927.30521154,"mm_sh_nba_d5":-510872927.30521154,"mm_sh_nba_d20":-510872927.30521154,"mm_sh_nba_d60":-510872927.30521154,"mm_sh_nba_d120":-468123202.71885955,"mm_sh_nba_d240":-548951963.0297084,"mm_sh_cap_rc_d1":-0.021980344662962926,"mm_sh_cap_rc_d5":-0.021980344662962926,"mm_sh_cap_rc_d20":-0.021980344662962926,"mm_sh_cap_rc_d60":-0.021980344662962926,"mm_sh_cap_rc_d120":-0.020060451304081177,"mm_sh_nbv_d1":-20990300,"mm_sh_nbv_d5":-20990300,"mm_sh_nbv_d20":-20990300,"mm_sh_nbv_d60":-20990300,"mm_sh_nbv_d120":-19156883,"mm_sh_nbv_d240":-22609839,"mm_sh_nbp_d1":-7531861.406695147,"mm_sh_nbp_d5":819120.591678223,"mm_sh_nbp_d20":819120.591678223,"mm_sh_nbp_d60":819120.591678223,"mm_sh_nbp_d120":-2459645.6583425477,"mm_sh_nbp_d240":10111644.160260657,"mm_sh_nbpr_d1":-0.01474312104660691,"mm_sh_nbpr_d5":0.00981047157249193,"mm_sh_nbpr_d20":0.00981047157249193,"mm_sh_nbpr_d60":0.00981047157249193,"mm_sh_nbpr_d120":-0.009450567812578683,"mm_sh_nbpr_d240":0.07574249335802101,"mm_sh_cap_rc_d240":-0.023676272087302275,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.008888784651822268,"mm_shc_v_r_d20":-0.07098752071426155,"mm_shc_v_r_d240":-0.007049032892333604,"mm_shc_v_r_d5":-0.2839500828570462,"mm_shc_v_r_d60":-0.02366250690475385,"mm_sh_cap_rc_q1":0.004435790786114023,"mm_sh_cap_rc_q2":0.0022305969135709494,"mm_sh_cap_rc_q3":-0.0197559383036221,"mm_sh_cap_rc_q4":-0.01783550422510486,"mm_sh_nba_q1":128933760.55250895,"mm_sh_nba_q2":68879566.62107515,"mm_sh_nba_q3":-441993360.6841364,"mm_sh_nba_q4":-399243636.0977844,"mm_sh_nbv_q1":4234800,"mm_sh_nbv_q2":2129526,"mm_sh_nbv_q3":-18860774,"mm_sh_nbv_q4":-17027357}},"priceMetrics":{"pe_ttm":14.745429812828974,"d_pe_ttm":20.49696312585659,"pb":2.743107387314638,"pb_wo_gw":2.7519995080144763,"dyr":0.04362366233129543,"mc":22338122659.2,"mc_om":22338122659.2,"sp":22.86,"spc":0.0097,"ta":354010199,"to_r":0.01626938453954855,"cmc":21824187088,"ecmc":13979398040.64,"ecmc_psh":533504,"shn":26203},"staticDividendYieldRatio":0.04374453193350831},"shareholdersEquityChangeData":[{"_id":"6a25cd58172e0f10154dccef","stockId":2318,"source":"cn_info","shareholderName":"寿昊添","declarationDate":"2026-06-03T16:00:00.000Z","date":"2026-06-02T16:00:00.000Z","changeQuantity":10000,"sharesChangeRatio":0.00001,"priceLimit":"22.386","sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":10000,"priceFloor":22.386,"priceCeiling":22.386,"averagePrice":22.386,"stock":{"_id":2318,"stockCode":"002318","exchange":"sz","market":"a","stockType":"company","followedNum":890,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2318,"memoNum":19,"currency":"CNY","name":"久立特材","isFollowed":false}},{"_id":"6a174e50079d6eaa04c84fd7","stockId":2318,"source":"cn_info","shareholderName":"周志江","declarationDate":"2026-04-28T16:00:00.000Z","date":"2026-04-27T16:00:00.000Z","changeQuantity":500000,"sharesChangeRatio":0.00051,"priceLimit":"28.485","sharesHeldAfterChange":0.0175,"quantityHeldAfterChange":17132400,"priceFloor":28.485,"priceCeiling":28.485,"averagePrice":28.485,"stock":{"_id":2318,"stockCode":"002318","exchange":"sz","market":"a","stockType":"company","followedNum":890,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2318,"memoNum":19,"currency":"CNY","name":"久立特材","isFollowed":false}},{"_id":"6a174e50079d6eaa04c84fd8","stockId":2318,"source":"cn_info","shareholderName":"李郑周","declarationDate":"2026-04-28T16:00:00.000Z","date":"2026-04-27T16:00:00.000Z","changeQuantity":375000,"sharesChangeRatio":0.00038,"priceLimit":"28.811","sharesHeldAfterChange":0.0112,"quantityHeldAfterChange":10916445,"priceFloor":28.811,"priceCeiling":28.811,"averagePrice":28.811,"stock":{"_id":2318,"stockCode":"002318","exchange":"sz","market":"a","stockType":"company","followedNum":890,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2318,"memoNum":19,"currency":"CNY","name":"久立特材","isFollowed":false}},{"_id":"69011e2d280e52de67cd2d82","stockId":2318,"source":"cn_info","shareholderName":"久立集团股份有限公司","declarationDate":"2025-10-08T16:00:00.000Z","date":"2025-09-28T16:00:00.000Z","changeQuantity":4145900,"sharesChangeRatio":0.0042,"sharesHeldAfterChange":0.3512,"quantityHeldAfterChange":343166625,"stock":{"_id":2318,"stockCode":"002318","exchange":"sz","market":"a","stockType":"company","followedNum":890,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2318,"memoNum":19,"currency":"CNY","name":"久立特材","isFollowed":false}},{"_id":"68fa8624c78d3529aaf21a0e","stockId":2318,"source":"cn_info","shareholderName":"李郑周","declarationDate":"2025-10-08T16:00:00.000Z","date":"2025-09-23T16:00:00.000Z","changeQuantity":485400,"sharesChangeRatio":0.0005,"sharesHeldAfterChange":0.0108,"quantityHeldAfterChange":10541445,"stock":{"_id":2318,"stockCode":"002318","exchange":"sz","market":"a","stockType":"company","followedNum":890,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2318,"memoNum":19,"currency":"CNY","name":"久立特材","isFollowed":false}},{"_id":"68e178623c5caddff27fdd4d","stockId":2318,"source":"cn_info","shareholderName":"湖州一亩田企业管理有限公司","declarationDate":"2025-09-08T16:00:00.000Z","date":"2025-09-04T16:00:00.000Z","changeQuantity":1200000,"sharesChangeRatio":0.0012,"priceLimit":"21.97","sharesHeldAfterChange":0.0012,"quantityHeldAfterChange":1200000,"priceFloor":21.97,"priceCeiling":21.97,"averagePrice":21.97,"stock":{"_id":2318,"stockCode":"002318","exchange":"sz","market":"a","stockType":"company","followedNum":890,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2318,"memoNum":19,"currency":"CNY","name":"久立特材","isFollowed":false}},{"_id":"6866f118a0c5fbf06245a40f","stockId":2318,"source":"cn_info","shareholderName":"公司第三期员工持股计划","declarationDate":"2025-06-03T16:00:00.000Z","date":"2025-06-03T16:00:00.000Z","changeQuantity":-16800065,"sharesChangeRatio":0.0172,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":24.658047173168725,"lastUpdated":"2025-07-30T09:43:39.150Z","stock":{"_id":2318,"stockCode":"002318","exchange":"sz","market":"a","stockType":"company","followedNum":890,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2318,"memoNum":19,"currency":"CNY","name":"久立特材","isFollowed":false}},{"_id":"6865f999b9bea94b61781ffa","stockId":2318,"source":"cn_info","shareholderName":"浙江久立电气材料有限公司","declarationDate":"2024-12-30T16:00:00.000Z","date":"2024-12-29T16:00:00.000Z","changeQuantity":1800000,"sharesChangeRatio":0.00184,"priceLimit":"23.30","sharesHeldAfterChange":0.01244,"quantityHeldAfterChange":12160000,"priceFloor":23.3,"priceCeiling":23.3,"averagePrice":23.3,"stock":{"_id":2318,"stockCode":"002318","exchange":"sz","market":"a","stockType":"company","followedNum":890,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2318,"memoNum":19,"currency":"CNY","name":"久立特材","isFollowed":false}},{"_id":"6865f999b9bea94b61781ffb","stockId":2318,"source":"cn_info","shareholderName":"久立集团股份有限公司","declarationDate":"2024-12-30T16:00:00.000Z","date":"2024-12-29T16:00:00.000Z","changeQuantity":-1800000,"sharesChangeRatio":0.00184,"priceLimit":"23.30","sharesHeldAfterChange":0.34694,"quantityHeldAfterChange":339020725,"priceFloor":23.3,"priceCeiling":23.3,"averagePrice":23.3,"stock":{"_id":2318,"stockCode":"002318","exchange":"sz","market":"a","stockType":"company","followedNum":890,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2318,"memoNum":19,"currency":"CNY","name":"久立特材","isFollowed":false}},{"_id":"6865f999b9bea94b61781ff8","stockId":2318,"source":"cn_info","shareholderName":"浙江久立电气材料有限公司","declarationDate":"2024-09-25T16:00:00.000Z","date":"2024-09-23T16:00:00.000Z","changeQuantity":10360000,"sharesChangeRatio":0.0106,"priceLimit":"19.25","sharesHeldAfterChange":0.0106,"quantityHeldAfterChange":10360000,"priceFloor":19.25,"priceCeiling":19.25,"averagePrice":19.25,"stock":{"_id":2318,"stockCode":"002318","exchange":"sz","market":"a","stockType":"company","followedNum":890,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2318,"memoNum":19,"currency":"CNY","name":"久立特材","isFollowed":false}},{"_id":"6865f999b9bea94b61781ff9","stockId":2318,"source":"cn_info","shareholderName":"久立集团股份有限公司","declarationDate":"2024-09-25T16:00:00.000Z","date":"2024-09-23T16:00:00.000Z","changeQuantity":-10360000,"sharesChangeRatio":0.0106,"priceLimit":"19.25","sharesHeldAfterChange":0.34878,"quantityHeldAfterChange":340820725,"priceFloor":19.25,"priceCeiling":19.25,"averagePrice":19.25,"stock":{"_id":2318,"stockCode":"002318","exchange":"sz","market":"a","stockType":"company","followedNum":890,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2318,"memoNum":19,"currency":"CNY","name":"久立特材","isFollowed":false}},{"_id":"6865f999b9bea94b61781ff7","stockId":2318,"source":"cn_info","shareholderName":"久立集团股份有限公司","declarationDate":"2023-10-20T16:00:00.000Z","date":"2023-10-19T16:00:00.000Z","changeQuantity":986300,"sharesChangeRatio":0.001,"priceLimit":"19.081","sharesHeldAfterChange":0.3594,"quantityHeldAfterChange":351180725,"priceFloor":19.081,"priceCeiling":19.081,"averagePrice":19.081,"stock":{"_id":2318,"stockCode":"002318","exchange":"sz","market":"a","stockType":"company","followedNum":890,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2318,"memoNum":19,"currency":"CNY","name":"久立特材","isFollowed":false}},{"_id":"6865f999b9bea94b61781ff6","stockId":2318,"source":"cn_info","shareholderName":"久立集团股份有限公司","declarationDate":"2023-10-20T16:00:00.000Z","date":"2023-10-18T16:00:00.000Z","changeQuantity":1676300,"sharesChangeRatio":0.0017,"priceLimit":"19.042","priceFloor":19.042,"priceCeiling":19.042,"averagePrice":19.042,"stock":{"_id":2318,"stockCode":"002318","exchange":"sz","market":"a","stockType":"company","followedNum":890,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2318,"memoNum":19,"currency":"CNY","name":"久立特材","isFollowed":false}},{"_id":"6865f999b9bea94b61781ff5","stockId":2318,"source":"cn_info","shareholderName":"久立集团股份有限公司","declarationDate":"2023-10-13T16:00:00.000Z","date":"2023-10-11T16:00:00.000Z","changeQuantity":163000,"sharesChangeRatio":0.00017,"priceLimit":"19.456","sharesHeldAfterChange":0.3567,"quantityHeldAfterChange":348518125,"priceFloor":19.456,"priceCeiling":19.456,"averagePrice":19.456,"stock":{"_id":2318,"stockCode":"002318","exchange":"sz","market":"a","stockType":"company","followedNum":890,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2318,"memoNum":19,"currency":"CNY","name":"久立特材","isFollowed":false}},{"_id":"6865f999b9bea94b61781ff4","stockId":2318,"source":"cn_info","shareholderName":"久立集团股份有限公司","declarationDate":"2023-10-13T16:00:00.000Z","date":"2023-10-10T16:00:00.000Z","changeQuantity":2400000,"sharesChangeRatio":0.00246,"priceLimit":"19.201","priceFloor":19.201,"priceCeiling":19.201,"averagePrice":19.201,"stock":{"_id":2318,"stockCode":"002318","exchange":"sz","market":"a","stockType":"company","followedNum":890,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2318,"memoNum":19,"currency":"CNY","name":"久立特材","isFollowed":false}},{"_id":"6865f999b9bea94b61781ff3","stockId":2318,"source":"cn_info","shareholderName":"李郑周","declarationDate":"2023-10-13T16:00:00.000Z","date":"2023-10-08T16:00:00.000Z","changeQuantity":904600,"sharesChangeRatio":0.00093,"priceLimit":"19.392","sharesHeldAfterChange":0.01,"quantityHeldAfterChange":9796045,"priceFloor":19.392,"priceCeiling":19.392,"averagePrice":19.392,"stock":{"_id":2318,"stockCode":"002318","exchange":"sz","market":"a","stockType":"company","followedNum":890,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2318,"memoNum":19,"currency":"CNY","name":"久立特材","isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2318,"sp":22.86},{"stockId":2318,"date":"2026-06-03T16:00:00.000Z","sp":22.64},{"stockId":2318,"date":"2026-06-02T16:00:00.000Z","sp":22.44},{"date":"2026-06-01T16:00:00.000Z","stockId":2318,"sp":22.66},{"stockId":2318,"date":"2026-05-31T16:00:00.000Z","sp":23.56},{"date":"2026-05-28T16:00:00.000Z","stockId":2318,"sp":23.52},{"date":"2026-05-27T16:00:00.000Z","stockId":2318,"sp":23.85},{"stockId":2318,"date":"2026-05-26T16:00:00.000Z","sp":25.2},{"stockId":2318,"date":"2026-05-25T16:00:00.000Z","sp":26},{"date":"2026-05-24T16:00:00.000Z","stockId":2318,"sp":26.16},{"date":"2026-05-21T16:00:00.000Z","stockId":2318,"sp":26.4},{"date":"2026-05-20T16:00:00.000Z","stockId":2318,"sp":26.59},{"stockId":2318,"date":"2026-05-19T16:00:00.000Z","sp":27.16},{"stockId":2318,"date":"2026-05-18T16:00:00.000Z","sp":27.31},{"stockId":2318,"date":"2026-05-17T16:00:00.000Z","sp":27.63},{"stockId":2318,"date":"2026-05-14T16:00:00.000Z","sp":28.32},{"stockId":2318,"date":"2026-05-13T16:00:00.000Z","sp":28.75},{"date":"2026-05-12T16:00:00.000Z","stockId":2318,"sp":29.73},{"stockId":2318,"date":"2026-05-11T16:00:00.000Z","sp":30.08},{"stockId":2318,"date":"2026-05-10T16:00:00.000Z","sp":29.42},{"stockId":2318,"date":"2026-05-07T16:00:00.000Z","sp":29.83},{"stockId":2318,"date":"2026-05-06T16:00:00.000Z","sp":29.9},{"stockId":2318,"date":"2026-05-05T16:00:00.000Z","sp":29.9},{"stockId":2318,"date":"2026-04-29T16:00:00.000Z","sp":30.12},{"stockId":2318,"date":"2026-04-28T16:00:00.000Z","sp":30.46},{"date":"2026-04-27T16:00:00.000Z","stockId":2318,"sp":28.89},{"stockId":2318,"date":"2026-04-26T16:00:00.000Z","sp":28.48},{"stockId":2318,"date":"2026-04-23T16:00:00.000Z","sp":28.43},{"date":"2026-04-22T16:00:00.000Z","stockId":2318,"sp":28.75},{"date":"2026-04-21T16:00:00.000Z","stockId":2318,"sp":29.22},{"stockId":2318,"date":"2026-04-20T16:00:00.000Z","sp":29.1},{"date":"2026-04-19T16:00:00.000Z","stockId":2318,"sp":29.42},{"stockId":2318,"date":"2026-04-16T16:00:00.000Z","sp":29.34},{"date":"2026-04-15T16:00:00.000Z","stockId":2318,"sp":29.79},{"date":"2026-04-14T16:00:00.000Z","stockId":2318,"sp":29.97},{"date":"2026-04-13T16:00:00.000Z","stockId":2318,"sp":30.05},{"date":"2026-04-12T16:00:00.000Z","stockId":2318,"sp":30.2},{"stockId":2318,"date":"2026-04-09T16:00:00.000Z","sp":31.26},{"date":"2026-04-08T16:00:00.000Z","stockId":2318,"sp":31.75},{"date":"2026-04-07T16:00:00.000Z","stockId":2318,"sp":31.19},{"stockId":2318,"date":"2026-04-06T16:00:00.000Z","sp":29.95},{"stockId":2318,"date":"2026-04-02T16:00:00.000Z","sp":30.04},{"date":"2026-04-01T16:00:00.000Z","stockId":2318,"sp":30.72},{"date":"2026-03-31T16:00:00.000Z","stockId":2318,"sp":30.6},{"date":"2026-03-30T16:00:00.000Z","stockId":2318,"sp":30.28},{"stockId":2318,"date":"2026-03-29T16:00:00.000Z","sp":30.9},{"date":"2026-03-26T16:00:00.000Z","stockId":2318,"sp":30.39},{"stockId":2318,"date":"2026-03-25T16:00:00.000Z","sp":30.36},{"date":"2026-03-24T16:00:00.000Z","stockId":2318,"sp":30.63},{"date":"2026-03-23T16:00:00.000Z","stockId":2318,"sp":29.9},{"stockId":2318,"date":"2026-03-22T16:00:00.000Z","sp":29.32},{"stockId":2318,"date":"2026-03-19T16:00:00.000Z","sp":30.6},{"date":"2026-03-18T16:00:00.000Z","stockId":2318,"sp":30.65},{"stockId":2318,"date":"2026-03-17T16:00:00.000Z","sp":31.94},{"date":"2026-03-16T16:00:00.000Z","stockId":2318,"sp":31.92},{"date":"2026-03-15T16:00:00.000Z","stockId":2318,"sp":32.71},{"stockId":2318,"date":"2026-03-12T16:00:00.000Z","sp":32.9},{"stockId":2318,"date":"2026-03-11T16:00:00.000Z","sp":32.99},{"stockId":2318,"date":"2026-03-10T16:00:00.000Z","sp":34.12},{"date":"2026-03-09T16:00:00.000Z","stockId":2318,"sp":35.41},{"stockId":2318,"date":"2026-03-08T16:00:00.000Z","sp":35.01},{"stockId":2318,"date":"2026-03-05T16:00:00.000Z","sp":35.48},{"date":"2026-03-04T16:00:00.000Z","stockId":2318,"sp":33.97},{"date":"2026-03-03T16:00:00.000Z","stockId":2318,"sp":33.8},{"date":"2026-03-02T16:00:00.000Z","stockId":2318,"sp":33.61},{"date":"2026-03-01T16:00:00.000Z","stockId":2318,"sp":35.09},{"stockId":2318,"date":"2026-02-26T16:00:00.000Z","sp":34.56},{"date":"2026-02-25T16:00:00.000Z","stockId":2318,"sp":35.05},{"date":"2026-02-24T16:00:00.000Z","stockId":2318,"sp":35.28},{"stockId":2318,"date":"2026-02-23T16:00:00.000Z","sp":34.88},{"stockId":2318,"date":"2026-02-12T16:00:00.000Z","sp":34.06},{"stockId":2318,"date":"2026-02-11T16:00:00.000Z","sp":35.54},{"stockId":2318,"date":"2026-02-10T16:00:00.000Z","sp":34.69},{"date":"2026-02-09T16:00:00.000Z","stockId":2318,"sp":34.45},{"date":"2026-02-08T16:00:00.000Z","stockId":2318,"sp":34.12},{"stockId":2318,"date":"2026-02-05T16:00:00.000Z","sp":32.99},{"date":"2026-02-04T16:00:00.000Z","stockId":2318,"sp":33.16},{"stockId":2318,"date":"2026-02-03T16:00:00.000Z","sp":34.17},{"date":"2026-02-02T16:00:00.000Z","stockId":2318,"sp":33.88},{"date":"2026-02-01T16:00:00.000Z","stockId":2318,"sp":31.68},{"date":"2026-01-29T16:00:00.000Z","stockId":2318,"sp":33.63},{"date":"2026-01-28T16:00:00.000Z","stockId":2318,"sp":34.29},{"stockId":2318,"date":"2026-01-27T16:00:00.000Z","sp":35.43},{"stockId":2318,"date":"2026-01-26T16:00:00.000Z","sp":33},{"stockId":2318,"date":"2026-01-25T16:00:00.000Z","sp":31.57},{"date":"2026-01-22T16:00:00.000Z","stockId":2318,"sp":32.48},{"stockId":2318,"date":"2026-01-21T16:00:00.000Z","sp":31.98},{"date":"2026-01-20T16:00:00.000Z","stockId":2318,"sp":31.41},{"date":"2026-01-19T16:00:00.000Z","stockId":2318,"sp":31.29},{"stockId":2318,"date":"2026-01-18T16:00:00.000Z","sp":30.1},{"date":"2026-01-15T16:00:00.000Z","stockId":2318,"sp":28.85},{"date":"2026-01-14T16:00:00.000Z","stockId":2318,"sp":29.52},{"stockId":2318,"date":"2026-01-13T16:00:00.000Z","sp":29.55},{"stockId":2318,"date":"2026-01-12T16:00:00.000Z","sp":30.01},{"stockId":2318,"date":"2026-01-11T16:00:00.000Z","sp":29.93},{"date":"2026-01-08T16:00:00.000Z","stockId":2318,"sp":28.98},{"date":"2026-01-07T16:00:00.000Z","stockId":2318,"sp":28.52},{"date":"2026-01-06T16:00:00.000Z","stockId":2318,"sp":28.6},{"date":"2026-01-05T16:00:00.000Z","stockId":2318,"sp":28.99},{"date":"2026-01-04T16:00:00.000Z","stockId":2318,"sp":28.99},{"date":"2025-12-30T16:00:00.000Z","stockId":2318,"sp":28.95},{"date":"2025-12-29T16:00:00.000Z","stockId":2318,"sp":27.96},{"date":"2025-12-28T16:00:00.000Z","stockId":2318,"sp":27.31},{"date":"2025-12-25T16:00:00.000Z","stockId":2318,"sp":27.9},{"date":"2025-12-24T16:00:00.000Z","stockId":2318,"sp":28.11},{"date":"2025-12-23T16:00:00.000Z","stockId":2318,"sp":27.4},{"date":"2025-12-22T16:00:00.000Z","stockId":2318,"sp":27.01},{"date":"2025-12-21T16:00:00.000Z","stockId":2318,"sp":26.91},{"date":"2025-12-18T16:00:00.000Z","stockId":2318,"sp":26.68},{"date":"2025-12-17T16:00:00.000Z","stockId":2318,"sp":26.2},{"date":"2025-12-16T16:00:00.000Z","stockId":2318,"sp":26.55},{"date":"2025-12-15T16:00:00.000Z","stockId":2318,"sp":25.78},{"date":"2025-12-14T16:00:00.000Z","stockId":2318,"sp":26.63},{"date":"2025-12-11T16:00:00.000Z","stockId":2318,"sp":25.86},{"date":"2025-12-10T16:00:00.000Z","stockId":2318,"sp":24.32},{"date":"2025-12-09T16:00:00.000Z","stockId":2318,"sp":24.3},{"date":"2025-12-08T16:00:00.000Z","stockId":2318,"sp":24.04},{"date":"2025-12-07T16:00:00.000Z","stockId":2318,"sp":24.81},{"date":"2025-12-04T16:00:00.000Z","stockId":2318,"sp":24.7},{"date":"2025-12-03T16:00:00.000Z","stockId":2318,"sp":24.53},{"date":"2025-12-02T16:00:00.000Z","stockId":2318,"sp":24.65},{"date":"2025-12-01T16:00:00.000Z","stockId":2318,"sp":24.54},{"date":"2025-11-30T16:00:00.000Z","stockId":2318,"sp":24.76},{"date":"2025-11-27T16:00:00.000Z","stockId":2318,"sp":24.85},{"date":"2025-11-26T16:00:00.000Z","stockId":2318,"sp":24.44},{"date":"2025-11-25T16:00:00.000Z","stockId":2318,"sp":24.43},{"date":"2025-11-24T16:00:00.000Z","stockId":2318,"sp":24.65},{"date":"2025-11-23T16:00:00.000Z","stockId":2318,"sp":24.67},{"date":"2025-11-20T16:00:00.000Z","stockId":2318,"sp":24.82},{"date":"2025-11-19T16:00:00.000Z","stockId":2318,"sp":25.23},{"date":"2025-11-18T16:00:00.000Z","stockId":2318,"sp":25.47},{"date":"2025-11-17T16:00:00.000Z","stockId":2318,"sp":25.32},{"date":"2025-11-16T16:00:00.000Z","stockId":2318,"sp":26.06},{"date":"2025-11-13T16:00:00.000Z","stockId":2318,"sp":25.72},{"date":"2025-11-12T16:00:00.000Z","stockId":2318,"sp":26.38},{"date":"2025-11-11T16:00:00.000Z","stockId":2318,"sp":26.31},{"date":"2025-11-10T16:00:00.000Z","stockId":2318,"sp":26.5},{"date":"2025-11-09T16:00:00.000Z","stockId":2318,"sp":26.57},{"date":"2025-11-06T16:00:00.000Z","stockId":2318,"sp":26.13},{"date":"2025-11-05T16:00:00.000Z","stockId":2318,"sp":26.56},{"date":"2025-11-04T16:00:00.000Z","stockId":2318,"sp":24.84},{"date":"2025-11-03T16:00:00.000Z","stockId":2318,"sp":24.62},{"date":"2025-11-02T16:00:00.000Z","stockId":2318,"sp":25.54},{"date":"2025-10-30T16:00:00.000Z","stockId":2318,"sp":25.52},{"date":"2025-10-29T16:00:00.000Z","stockId":2318,"sp":25.5},{"date":"2025-10-28T16:00:00.000Z","stockId":2318,"sp":25.51},{"date":"2025-10-27T16:00:00.000Z","stockId":2318,"sp":25.5},{"date":"2025-10-26T16:00:00.000Z","stockId":2318,"sp":26.07},{"date":"2025-10-23T16:00:00.000Z","stockId":2318,"sp":25.6},{"date":"2025-10-22T16:00:00.000Z","stockId":2318,"sp":25.65},{"date":"2025-10-21T16:00:00.000Z","stockId":2318,"sp":25.66},{"date":"2025-10-20T16:00:00.000Z","stockId":2318,"sp":25.43},{"date":"2025-10-19T16:00:00.000Z","stockId":2318,"sp":25.47},{"date":"2025-10-16T16:00:00.000Z","stockId":2318,"sp":24.76},{"date":"2025-10-15T16:00:00.000Z","stockId":2318,"sp":25.62},{"date":"2025-10-14T16:00:00.000Z","stockId":2318,"sp":26.18},{"date":"2025-10-13T16:00:00.000Z","stockId":2318,"sp":25.93},{"date":"2025-10-12T16:00:00.000Z","stockId":2318,"sp":26.22},{"date":"2025-10-09T16:00:00.000Z","stockId":2318,"sp":26.35},{"date":"2025-10-08T16:00:00.000Z","stockId":2318,"sp":26.33},{"date":"2025-09-29T16:00:00.000Z","stockId":2318,"sp":24.37},{"date":"2025-09-28T16:00:00.000Z","stockId":2318,"sp":24.4},{"date":"2025-09-25T16:00:00.000Z","stockId":2318,"sp":23.19},{"date":"2025-09-24T16:00:00.000Z","stockId":2318,"sp":23.03},{"date":"2025-09-23T16:00:00.000Z","stockId":2318,"sp":22.9},{"date":"2025-09-22T16:00:00.000Z","stockId":2318,"sp":22.23},{"date":"2025-09-21T16:00:00.000Z","stockId":2318,"sp":22.35},{"date":"2025-09-18T16:00:00.000Z","stockId":2318,"sp":22.43},{"date":"2025-09-17T16:00:00.000Z","stockId":2318,"sp":22.01},{"date":"2025-09-16T16:00:00.000Z","stockId":2318,"sp":22.19},{"date":"2025-09-15T16:00:00.000Z","stockId":2318,"sp":22.17},{"date":"2025-09-14T16:00:00.000Z","stockId":2318,"sp":22.61},{"date":"2025-09-11T16:00:00.000Z","stockId":2318,"sp":22.88},{"date":"2025-09-10T16:00:00.000Z","stockId":2318,"sp":23.24},{"date":"2025-09-09T16:00:00.000Z","stockId":2318,"sp":23.06},{"date":"2025-09-08T16:00:00.000Z","stockId":2318,"sp":23},{"date":"2025-09-07T16:00:00.000Z","stockId":2318,"sp":22.74},{"date":"2025-09-04T16:00:00.000Z","stockId":2318,"sp":22.17},{"date":"2025-09-03T16:00:00.000Z","stockId":2318,"sp":21.79},{"date":"2025-09-02T16:00:00.000Z","stockId":2318,"sp":21.81},{"date":"2025-09-01T16:00:00.000Z","stockId":2318,"sp":21.82},{"date":"2025-08-31T16:00:00.000Z","stockId":2318,"sp":22.37},{"date":"2025-08-28T16:00:00.000Z","stockId":2318,"sp":22.52},{"date":"2025-08-27T16:00:00.000Z","stockId":2318,"sp":22.21},{"date":"2025-08-26T16:00:00.000Z","stockId":2318,"sp":22.37},{"date":"2025-08-25T16:00:00.000Z","stockId":2318,"sp":23.18},{"date":"2025-08-24T16:00:00.000Z","stockId":2318,"sp":22.59},{"date":"2025-08-21T16:00:00.000Z","stockId":2318,"sp":22.62},{"date":"2025-08-20T16:00:00.000Z","stockId":2318,"sp":22.65},{"date":"2025-08-19T16:00:00.000Z","stockId":2318,"sp":22.25},{"date":"2025-08-18T16:00:00.000Z","stockId":2318,"sp":22.3},{"date":"2025-08-17T16:00:00.000Z","stockId":2318,"sp":22.49},{"date":"2025-08-14T16:00:00.000Z","stockId":2318,"sp":22.31},{"date":"2025-08-13T16:00:00.000Z","stockId":2318,"sp":22.18},{"date":"2025-08-12T16:00:00.000Z","stockId":2318,"sp":22.43},{"date":"2025-08-11T16:00:00.000Z","stockId":2318,"sp":22.4},{"date":"2025-08-10T16:00:00.000Z","stockId":2318,"sp":22.52},{"date":"2025-08-07T16:00:00.000Z","stockId":2318,"sp":22.68},{"date":"2025-08-06T16:00:00.000Z","stockId":2318,"sp":22.38},{"date":"2025-08-05T16:00:00.000Z","stockId":2318,"sp":22.33},{"date":"2025-08-04T16:00:00.000Z","stockId":2318,"sp":22.13},{"date":"2025-08-03T16:00:00.000Z","stockId":2318,"sp":21.98},{"date":"2025-07-31T16:00:00.000Z","stockId":2318,"sp":22.46},{"date":"2025-07-30T16:00:00.000Z","stockId":2318,"sp":22.38},{"date":"2025-07-29T16:00:00.000Z","stockId":2318,"sp":23.02},{"date":"2025-07-28T16:00:00.000Z","stockId":2318,"sp":22.91},{"date":"2025-07-27T16:00:00.000Z","stockId":2318,"sp":23.4},{"date":"2025-07-24T16:00:00.000Z","stockId":2318,"sp":23.94},{"date":"2025-07-23T16:00:00.000Z","stockId":2318,"sp":24.35},{"date":"2025-07-22T16:00:00.000Z","stockId":2318,"sp":24.62},{"date":"2025-07-21T16:00:00.000Z","stockId":2318,"sp":24.49},{"date":"2025-07-20T16:00:00.000Z","stockId":2318,"sp":23.71},{"date":"2025-07-17T16:00:00.000Z","stockId":2318,"sp":23.26},{"date":"2025-07-16T16:00:00.000Z","stockId":2318,"sp":23.58},{"date":"2025-07-15T16:00:00.000Z","stockId":2318,"sp":23.47},{"date":"2025-07-14T16:00:00.000Z","stockId":2318,"sp":23.68},{"date":"2025-07-13T16:00:00.000Z","stockId":2318,"sp":23.69},{"date":"2025-07-10T16:00:00.000Z","stockId":2318,"sp":23.37},{"date":"2025-07-09T16:00:00.000Z","stockId":2318,"sp":23.21},{"date":"2025-07-08T16:00:00.000Z","stockId":2318,"sp":23.45},{"date":"2025-07-07T16:00:00.000Z","stockId":2318,"sp":23.56},{"date":"2025-07-06T16:00:00.000Z","stockId":2318,"sp":23.45},{"date":"2025-07-03T16:00:00.000Z","stockId":2318,"sp":23.83},{"date":"2025-07-02T16:00:00.000Z","stockId":2318,"sp":23.6},{"date":"2025-07-01T16:00:00.000Z","stockId":2318,"sp":23.93},{"date":"2025-06-30T16:00:00.000Z","stockId":2318,"sp":23.41},{"date":"2025-06-29T16:00:00.000Z","stockId":2318,"sp":23.39},{"date":"2025-06-26T16:00:00.000Z","stockId":2318,"sp":23.15},{"date":"2025-06-25T16:00:00.000Z","stockId":2318,"sp":23.12},{"date":"2025-06-24T16:00:00.000Z","stockId":2318,"sp":23.47},{"date":"2025-06-23T16:00:00.000Z","stockId":2318,"sp":23.42},{"date":"2025-06-22T16:00:00.000Z","stockId":2318,"sp":23.27},{"date":"2025-06-19T16:00:00.000Z","stockId":2318,"sp":23.5},{"date":"2025-06-18T16:00:00.000Z","stockId":2318,"sp":23.75},{"date":"2025-06-17T16:00:00.000Z","stockId":2318,"sp":23.89},{"date":"2025-06-16T16:00:00.000Z","stockId":2318,"sp":24.4},{"date":"2025-06-15T16:00:00.000Z","stockId":2318,"sp":23.83},{"date":"2025-06-12T16:00:00.000Z","stockId":2318,"sp":24.14},{"date":"2025-06-11T16:00:00.000Z","stockId":2318,"sp":24.08},{"date":"2025-06-10T16:00:00.000Z","stockId":2318,"sp":23.83},{"date":"2025-06-09T16:00:00.000Z","stockId":2318,"sp":23.87},{"date":"2025-06-08T16:00:00.000Z","stockId":2318,"sp":23.97},{"date":"2025-06-05T16:00:00.000Z","stockId":2318,"sp":23.99},{"date":"2025-06-04T16:00:00.000Z","stockId":2318,"sp":24.43},{"date":"2025-06-03T16:00:00.000Z","stockId":2318,"sp":24.55},{"date":"2025-06-02T16:00:00.000Z","stockId":2318,"sp":24.17},{"date":"2025-05-29T16:00:00.000Z","stockId":2318,"sp":24.64},{"date":"2025-05-28T16:00:00.000Z","stockId":2318,"sp":24.42},{"date":"2025-05-27T16:00:00.000Z","stockId":2318,"sp":24.32},{"date":"2025-05-26T16:00:00.000Z","stockId":2318,"sp":23.99},{"date":"2025-05-25T16:00:00.000Z","stockId":2318,"sp":24.78},{"date":"2025-05-22T16:00:00.000Z","stockId":2318,"sp":24.69},{"date":"2025-05-21T16:00:00.000Z","stockId":2318,"sp":24.39},{"date":"2025-05-20T16:00:00.000Z","stockId":2318,"sp":24.68},{"date":"2025-05-19T16:00:00.000Z","stockId":2318,"sp":23.99},{"date":"2025-05-18T16:00:00.000Z","stockId":2318,"sp":23.92},{"date":"2025-05-15T16:00:00.000Z","stockId":2318,"sp":23.99},{"date":"2025-05-14T16:00:00.000Z","stockId":2318,"sp":24.26},{"date":"2025-05-13T16:00:00.000Z","stockId":2318,"sp":24.09},{"date":"2025-05-12T16:00:00.000Z","stockId":2318,"sp":24.19},{"date":"2025-05-11T16:00:00.000Z","stockId":2318,"sp":24.08},{"date":"2025-05-08T16:00:00.000Z","stockId":2318,"sp":24.38},{"date":"2025-05-07T16:00:00.000Z","stockId":2318,"sp":24.03},{"date":"2025-05-06T16:00:00.000Z","stockId":2318,"sp":24.3},{"date":"2025-05-05T16:00:00.000Z","stockId":2318,"sp":23.67},{"date":"2025-04-29T16:00:00.000Z","stockId":2318,"sp":23.4},{"date":"2025-04-28T16:00:00.000Z","stockId":2318,"sp":23.69},{"date":"2025-04-27T16:00:00.000Z","stockId":2318,"sp":23.76},{"date":"2025-04-24T16:00:00.000Z","stockId":2318,"sp":23.27},{"date":"2025-04-23T16:00:00.000Z","stockId":2318,"sp":23.06},{"date":"2025-04-22T16:00:00.000Z","stockId":2318,"sp":24.3},{"date":"2025-04-21T16:00:00.000Z","stockId":2318,"sp":24.28},{"date":"2025-04-20T16:00:00.000Z","stockId":2318,"sp":24.55},{"date":"2025-04-17T16:00:00.000Z","stockId":2318,"sp":24.22},{"date":"2025-04-16T16:00:00.000Z","stockId":2318,"sp":23.81},{"date":"2025-04-15T16:00:00.000Z","stockId":2318,"sp":24.39},{"date":"2025-04-14T16:00:00.000Z","stockId":2318,"sp":24.19},{"date":"2025-04-13T16:00:00.000Z","stockId":2318,"sp":24.01},{"date":"2025-04-10T16:00:00.000Z","stockId":2318,"sp":24.14},{"date":"2025-04-09T16:00:00.000Z","stockId":2318,"sp":24.06},{"date":"2025-04-08T16:00:00.000Z","stockId":2318,"sp":23.36},{"date":"2025-04-07T16:00:00.000Z","stockId":2318,"sp":23.57},{"date":"2025-04-06T16:00:00.000Z","stockId":2318,"sp":22.79},{"date":"2025-04-02T16:00:00.000Z","stockId":2318,"sp":25.32},{"date":"2025-04-01T16:00:00.000Z","stockId":2318,"sp":25.45},{"date":"2025-03-31T16:00:00.000Z","stockId":2318,"sp":26.35},{"date":"2025-03-30T16:00:00.000Z","stockId":2318,"sp":25.06},{"date":"2025-03-27T16:00:00.000Z","stockId":2318,"sp":25.25},{"date":"2025-03-26T16:00:00.000Z","stockId":2318,"sp":24.91},{"date":"2025-03-25T16:00:00.000Z","stockId":2318,"sp":24.94},{"date":"2025-03-24T16:00:00.000Z","stockId":2318,"sp":25.32},{"date":"2025-03-23T16:00:00.000Z","stockId":2318,"sp":24.43},{"date":"2025-03-20T16:00:00.000Z","stockId":2318,"sp":23.79},{"date":"2025-03-19T16:00:00.000Z","stockId":2318,"sp":23.29},{"date":"2025-03-18T16:00:00.000Z","stockId":2318,"sp":22.77},{"date":"2025-03-17T16:00:00.000Z","stockId":2318,"sp":22.63},{"date":"2025-03-16T16:00:00.000Z","stockId":2318,"sp":22.77},{"date":"2025-03-13T16:00:00.000Z","stockId":2318,"sp":23.14},{"date":"2025-03-12T16:00:00.000Z","stockId":2318,"sp":23.23},{"date":"2025-03-11T16:00:00.000Z","stockId":2318,"sp":22.97},{"date":"2025-03-10T16:00:00.000Z","stockId":2318,"sp":23.23},{"date":"2025-03-09T16:00:00.000Z","stockId":2318,"sp":22.54},{"date":"2025-03-06T16:00:00.000Z","stockId":2318,"sp":22.75},{"date":"2025-03-05T16:00:00.000Z","stockId":2318,"sp":22.14},{"date":"2025-03-04T16:00:00.000Z","stockId":2318,"sp":22.45},{"date":"2025-03-03T16:00:00.000Z","stockId":2318,"sp":22.31},{"date":"2025-03-02T16:00:00.000Z","stockId":2318,"sp":22.55},{"date":"2025-02-27T16:00:00.000Z","stockId":2318,"sp":22.5},{"date":"2025-02-26T16:00:00.000Z","stockId":2318,"sp":22.44},{"date":"2025-02-25T16:00:00.000Z","stockId":2318,"sp":22.6},{"date":"2025-02-24T16:00:00.000Z","stockId":2318,"sp":22.42},{"date":"2025-02-23T16:00:00.000Z","stockId":2318,"sp":22.87},{"date":"2025-02-20T16:00:00.000Z","stockId":2318,"sp":23.2},{"date":"2025-02-19T16:00:00.000Z","stockId":2318,"sp":23.35},{"date":"2025-02-18T16:00:00.000Z","stockId":2318,"sp":23.7},{"date":"2025-02-17T16:00:00.000Z","stockId":2318,"sp":23.95},{"date":"2025-02-16T16:00:00.000Z","stockId":2318,"sp":23.61},{"date":"2025-02-13T16:00:00.000Z","stockId":2318,"sp":23.54},{"date":"2025-02-12T16:00:00.000Z","stockId":2318,"sp":23.78},{"date":"2025-02-11T16:00:00.000Z","stockId":2318,"sp":24.07},{"date":"2025-02-10T16:00:00.000Z","stockId":2318,"sp":24.05},{"date":"2025-02-09T16:00:00.000Z","stockId":2318,"sp":23.66},{"date":"2025-02-06T16:00:00.000Z","stockId":2318,"sp":24.14},{"date":"2025-02-05T16:00:00.000Z","stockId":2318,"sp":23.82},{"date":"2025-02-04T16:00:00.000Z","stockId":2318,"sp":24.13},{"date":"2025-01-26T16:00:00.000Z","stockId":2318,"sp":24.8},{"date":"2025-01-23T16:00:00.000Z","stockId":2318,"sp":24.35},{"date":"2025-01-22T16:00:00.000Z","stockId":2318,"sp":24.35},{"date":"2025-01-21T16:00:00.000Z","stockId":2318,"sp":24.38},{"date":"2025-01-20T16:00:00.000Z","stockId":2318,"sp":24.5},{"date":"2025-01-19T16:00:00.000Z","stockId":2318,"sp":24.33},{"date":"2025-01-16T16:00:00.000Z","stockId":2318,"sp":24.1},{"date":"2025-01-15T16:00:00.000Z","stockId":2318,"sp":23.87},{"date":"2025-01-14T16:00:00.000Z","stockId":2318,"sp":23.85},{"date":"2025-01-13T16:00:00.000Z","stockId":2318,"sp":23.35},{"date":"2025-01-12T16:00:00.000Z","stockId":2318,"sp":23.08},{"date":"2025-01-09T16:00:00.000Z","stockId":2318,"sp":22.85},{"date":"2025-01-08T16:00:00.000Z","stockId":2318,"sp":22.87},{"date":"2025-01-07T16:00:00.000Z","stockId":2318,"sp":23.19},{"date":"2025-01-06T16:00:00.000Z","stockId":2318,"sp":22.8},{"date":"2025-01-05T16:00:00.000Z","stockId":2318,"sp":22.81},{"date":"2025-01-02T16:00:00.000Z","stockId":2318,"sp":22.74},{"date":"2025-01-01T16:00:00.000Z","stockId":2318,"sp":22.97},{"date":"2024-12-30T16:00:00.000Z","stockId":2318,"sp":23.41},{"date":"2024-12-29T16:00:00.000Z","stockId":2318,"sp":23.3},{"date":"2024-12-26T16:00:00.000Z","stockId":2318,"sp":23.46},{"date":"2024-12-25T16:00:00.000Z","stockId":2318,"sp":23.61},{"date":"2024-12-24T16:00:00.000Z","stockId":2318,"sp":23.5},{"date":"2024-12-23T16:00:00.000Z","stockId":2318,"sp":23.71},{"date":"2024-12-22T16:00:00.000Z","stockId":2318,"sp":23.7},{"date":"2024-12-19T16:00:00.000Z","stockId":2318,"sp":23.44},{"date":"2024-12-18T16:00:00.000Z","stockId":2318,"sp":23.55},{"date":"2024-12-17T16:00:00.000Z","stockId":2318,"sp":23.18},{"date":"2024-12-16T16:00:00.000Z","stockId":2318,"sp":23.21},{"date":"2024-12-15T16:00:00.000Z","stockId":2318,"sp":23.57},{"date":"2024-12-12T16:00:00.000Z","stockId":2318,"sp":23.89},{"date":"2024-12-11T16:00:00.000Z","stockId":2318,"sp":23.92},{"date":"2024-12-10T16:00:00.000Z","stockId":2318,"sp":24.09},{"date":"2024-12-09T16:00:00.000Z","stockId":2318,"sp":24.7},{"date":"2024-12-08T16:00:00.000Z","stockId":2318,"sp":25.24},{"date":"2024-12-05T16:00:00.000Z","stockId":2318,"sp":24.81},{"date":"2024-12-04T16:00:00.000Z","stockId":2318,"sp":24.26},{"date":"2024-12-03T16:00:00.000Z","stockId":2318,"sp":23.82},{"date":"2024-12-02T16:00:00.000Z","stockId":2318,"sp":23.8},{"date":"2024-12-01T16:00:00.000Z","stockId":2318,"sp":24.56},{"date":"2024-11-28T16:00:00.000Z","stockId":2318,"sp":24.56},{"date":"2024-11-27T16:00:00.000Z","stockId":2318,"sp":23.8},{"date":"2024-11-26T16:00:00.000Z","stockId":2318,"sp":24.18},{"date":"2024-11-25T16:00:00.000Z","stockId":2318,"sp":23.52},{"date":"2024-11-24T16:00:00.000Z","stockId":2318,"sp":23.6},{"date":"2024-11-21T16:00:00.000Z","stockId":2318,"sp":23.4},{"date":"2024-11-20T16:00:00.000Z","stockId":2318,"sp":24},{"date":"2024-11-19T16:00:00.000Z","stockId":2318,"sp":23.18},{"date":"2024-11-18T16:00:00.000Z","stockId":2318,"sp":23.26},{"date":"2024-11-17T16:00:00.000Z","stockId":2318,"sp":22.51},{"date":"2024-11-14T16:00:00.000Z","stockId":2318,"sp":22.65},{"date":"2024-11-13T16:00:00.000Z","stockId":2318,"sp":22.22},{"date":"2024-11-12T16:00:00.000Z","stockId":2318,"sp":22.29},{"date":"2024-11-11T16:00:00.000Z","stockId":2318,"sp":22.44},{"date":"2024-11-10T16:00:00.000Z","stockId":2318,"sp":22.53},{"date":"2024-11-07T16:00:00.000Z","stockId":2318,"sp":23.03},{"date":"2024-11-06T16:00:00.000Z","stockId":2318,"sp":22.97},{"date":"2024-11-05T16:00:00.000Z","stockId":2318,"sp":22.26},{"date":"2024-11-04T16:00:00.000Z","stockId":2318,"sp":22.73},{"date":"2024-11-03T16:00:00.000Z","stockId":2318,"sp":22.9},{"date":"2024-10-31T16:00:00.000Z","stockId":2318,"sp":22.64},{"date":"2024-10-30T16:00:00.000Z","stockId":2318,"sp":22.58},{"date":"2024-10-29T16:00:00.000Z","stockId":2318,"sp":23.16},{"date":"2024-10-28T16:00:00.000Z","stockId":2318,"sp":23.26},{"date":"2024-10-27T16:00:00.000Z","stockId":2318,"sp":23.27},{"date":"2024-10-24T16:00:00.000Z","stockId":2318,"sp":22.96},{"date":"2024-10-23T16:00:00.000Z","stockId":2318,"sp":23},{"date":"2024-10-22T16:00:00.000Z","stockId":2318,"sp":23.23},{"date":"2024-10-21T16:00:00.000Z","stockId":2318,"sp":23.64},{"date":"2024-10-20T16:00:00.000Z","stockId":2318,"sp":23.04},{"date":"2024-10-17T16:00:00.000Z","stockId":2318,"sp":23.65},{"date":"2024-10-16T16:00:00.000Z","stockId":2318,"sp":22.35},{"date":"2024-10-15T16:00:00.000Z","stockId":2318,"sp":22.19},{"date":"2024-10-14T16:00:00.000Z","stockId":2318,"sp":21.75},{"date":"2024-10-13T16:00:00.000Z","stockId":2318,"sp":22.15},{"date":"2024-10-10T16:00:00.000Z","stockId":2318,"sp":21.62},{"date":"2024-10-09T16:00:00.000Z","stockId":2318,"sp":21.15},{"date":"2024-10-08T16:00:00.000Z","stockId":2318,"sp":20.8},{"date":"2024-10-07T16:00:00.000Z","stockId":2318,"sp":22.45},{"date":"2024-09-29T16:00:00.000Z","stockId":2318,"sp":22.8},{"date":"2024-09-26T16:00:00.000Z","stockId":2318,"sp":21.43},{"date":"2024-09-25T16:00:00.000Z","stockId":2318,"sp":20.6},{"date":"2024-09-24T16:00:00.000Z","stockId":2318,"sp":19.48},{"date":"2024-09-23T16:00:00.000Z","stockId":2318,"sp":19.25},{"date":"2024-09-22T16:00:00.000Z","stockId":2318,"sp":18.16},{"date":"2024-09-19T16:00:00.000Z","stockId":2318,"sp":18.5},{"date":"2024-09-18T16:00:00.000Z","stockId":2318,"sp":18.96},{"date":"2024-09-17T16:00:00.000Z","stockId":2318,"sp":19.17},{"date":"2024-09-12T16:00:00.000Z","stockId":2318,"sp":19.04},{"date":"2024-09-11T16:00:00.000Z","stockId":2318,"sp":19.31},{"date":"2024-09-10T16:00:00.000Z","stockId":2318,"sp":19.38},{"date":"2024-09-09T16:00:00.000Z","stockId":2318,"sp":19.01},{"date":"2024-09-08T16:00:00.000Z","stockId":2318,"sp":19.25},{"date":"2024-09-05T16:00:00.000Z","stockId":2318,"sp":19.83},{"date":"2024-09-04T16:00:00.000Z","stockId":2318,"sp":19.65},{"date":"2024-09-03T16:00:00.000Z","stockId":2318,"sp":19.26},{"date":"2024-09-02T16:00:00.000Z","stockId":2318,"sp":18.99},{"date":"2024-09-01T16:00:00.000Z","stockId":2318,"sp":18.73},{"date":"2024-08-29T16:00:00.000Z","stockId":2318,"sp":19.25},{"date":"2024-08-28T16:00:00.000Z","stockId":2318,"sp":19.56},{"date":"2024-08-27T16:00:00.000Z","stockId":2318,"sp":19.33},{"date":"2024-08-26T16:00:00.000Z","stockId":2318,"sp":19.52},{"date":"2024-08-25T16:00:00.000Z","stockId":2318,"sp":19.66},{"date":"2024-08-22T16:00:00.000Z","stockId":2318,"sp":19.78},{"date":"2024-08-21T16:00:00.000Z","stockId":2318,"sp":19.54},{"date":"2024-08-20T16:00:00.000Z","stockId":2318,"sp":19.53},{"date":"2024-08-19T16:00:00.000Z","stockId":2318,"sp":19.98},{"date":"2024-08-18T16:00:00.000Z","stockId":2318,"sp":19.78},{"date":"2024-08-15T16:00:00.000Z","stockId":2318,"sp":19.58},{"date":"2024-08-14T16:00:00.000Z","stockId":2318,"sp":19.96},{"date":"2024-08-13T16:00:00.000Z","stockId":2318,"sp":19.87},{"date":"2024-08-12T16:00:00.000Z","stockId":2318,"sp":20.28},{"date":"2024-08-11T16:00:00.000Z","stockId":2318,"sp":20.2},{"date":"2024-08-08T16:00:00.000Z","stockId":2318,"sp":20.04},{"date":"2024-08-07T16:00:00.000Z","stockId":2318,"sp":20.22},{"date":"2024-08-06T16:00:00.000Z","stockId":2318,"sp":19.94},{"date":"2024-08-05T16:00:00.000Z","stockId":2318,"sp":20.34},{"date":"2024-08-04T16:00:00.000Z","stockId":2318,"sp":20.28},{"date":"2024-08-01T16:00:00.000Z","stockId":2318,"sp":20.69},{"date":"2024-07-31T16:00:00.000Z","stockId":2318,"sp":21.13},{"date":"2024-07-30T16:00:00.000Z","stockId":2318,"sp":21.41},{"date":"2024-07-29T16:00:00.000Z","stockId":2318,"sp":20.51},{"date":"2024-07-28T16:00:00.000Z","stockId":2318,"sp":21},{"date":"2024-07-25T16:00:00.000Z","stockId":2318,"sp":20.8},{"date":"2024-07-24T16:00:00.000Z","stockId":2318,"sp":20.81},{"date":"2024-07-23T16:00:00.000Z","stockId":2318,"sp":21.22},{"date":"2024-07-22T16:00:00.000Z","stockId":2318,"sp":21.01},{"date":"2024-07-21T16:00:00.000Z","stockId":2318,"sp":21.94},{"date":"2024-07-18T16:00:00.000Z","stockId":2318,"sp":22.1},{"date":"2024-07-17T16:00:00.000Z","stockId":2318,"sp":22.23},{"date":"2024-07-16T16:00:00.000Z","stockId":2318,"sp":21.56},{"date":"2024-07-15T16:00:00.000Z","stockId":2318,"sp":22.33},{"date":"2024-07-14T16:00:00.000Z","stockId":2318,"sp":22.87},{"date":"2024-07-11T16:00:00.000Z","stockId":2318,"sp":22.63},{"date":"2024-07-10T16:00:00.000Z","stockId":2318,"sp":22.73},{"date":"2024-07-09T16:00:00.000Z","stockId":2318,"sp":22.1},{"date":"2024-07-08T16:00:00.000Z","stockId":2318,"sp":22.44},{"date":"2024-07-07T16:00:00.000Z","stockId":2318,"sp":22.74},{"date":"2024-07-04T16:00:00.000Z","stockId":2318,"sp":23},{"date":"2024-07-03T16:00:00.000Z","stockId":2318,"sp":22.72},{"date":"2024-07-02T16:00:00.000Z","stockId":2318,"sp":22.85},{"date":"2024-07-01T16:00:00.000Z","stockId":2318,"sp":23.06},{"date":"2024-06-30T16:00:00.000Z","stockId":2318,"sp":23.57},{"date":"2024-06-27T16:00:00.000Z","stockId":2318,"sp":23.33},{"date":"2024-06-26T16:00:00.000Z","stockId":2318,"sp":22.92},{"sp":23.51,"stockId":2318,"date":"2024-06-25T16:00:00.000Z"},{"sp":23.74,"stockId":2318,"date":"2024-06-24T16:00:00.000Z"},{"sp":23.73,"stockId":2318,"date":"2024-06-23T16:00:00.000Z"},{"sp":23.55,"stockId":2318,"date":"2024-06-20T16:00:00.000Z"},{"sp":23.78,"stockId":2318,"date":"2024-06-19T16:00:00.000Z"},{"sp":23.33,"stockId":2318,"date":"2024-06-18T16:00:00.000Z"},{"sp":23.87,"stockId":2318,"date":"2024-06-17T16:00:00.000Z"},{"sp":23.77,"stockId":2318,"date":"2024-06-16T16:00:00.000Z"},{"sp":24.1,"stockId":2318,"date":"2024-06-13T16:00:00.000Z"},{"sp":23.83,"stockId":2318,"date":"2024-06-12T16:00:00.000Z"},{"sp":24.01,"stockId":2318,"date":"2024-06-11T16:00:00.000Z"},{"sp":24.04,"stockId":2318,"date":"2024-06-10T16:00:00.000Z"},{"sp":24.1,"stockId":2318,"date":"2024-06-06T16:00:00.000Z"},{"sp":24.25,"stockId":2318,"date":"2024-06-05T16:00:00.000Z"},{"sp":24.41,"stockId":2318,"date":"2024-06-04T16:00:00.000Z"},{"sp":25.48,"stockId":2318,"date":"2024-06-03T16:00:00.000Z"},{"sp":24.41,"stockId":2318,"date":"2024-06-02T16:00:00.000Z"},{"sp":24.17,"stockId":2318,"date":"2024-05-30T16:00:00.000Z"},{"sp":24.33,"stockId":2318,"date":"2024-05-29T16:00:00.000Z"},{"sp":24.84,"stockId":2318,"date":"2024-05-28T16:00:00.000Z"},{"sp":24.85,"stockId":2318,"date":"2024-05-27T16:00:00.000Z"},{"sp":24.75,"stockId":2318,"date":"2024-05-26T16:00:00.000Z"},{"sp":24.14,"stockId":2318,"date":"2024-05-23T16:00:00.000Z"},{"sp":24,"stockId":2318,"date":"2024-05-22T16:00:00.000Z"},{"sp":24.55,"stockId":2318,"date":"2024-05-21T16:00:00.000Z"},{"sp":25.08,"stockId":2318,"date":"2024-05-20T16:00:00.000Z"},{"sp":25.13,"stockId":2318,"date":"2024-05-19T16:00:00.000Z"},{"sp":25.45,"stockId":2318,"date":"2024-05-16T16:00:00.000Z"},{"sp":24.97,"stockId":2318,"date":"2024-05-15T16:00:00.000Z"},{"sp":26.17,"stockId":2318,"date":"2024-05-14T16:00:00.000Z"},{"sp":25.92,"stockId":2318,"date":"2024-05-13T16:00:00.000Z"},{"sp":25.82,"stockId":2318,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2318,"sp":24.92},{"date":"2024-05-08T16:00:00.000Z","stockId":2318,"sp":25.2},{"date":"2024-05-07T16:00:00.000Z","stockId":2318,"sp":25.1},{"date":"2024-05-06T16:00:00.000Z","stockId":2318,"sp":25.22},{"date":"2024-05-05T16:00:00.000Z","stockId":2318,"sp":25.58},{"date":"2024-04-29T16:00:00.000Z","stockId":2318,"sp":24.97},{"date":"2024-04-28T16:00:00.000Z","stockId":2318,"sp":23.96},{"date":"2024-04-25T16:00:00.000Z","stockId":2318,"sp":23.09},{"date":"2024-04-24T16:00:00.000Z","stockId":2318,"sp":22.88},{"date":"2024-04-23T16:00:00.000Z","stockId":2318,"sp":23.31},{"date":"2024-04-22T16:00:00.000Z","stockId":2318,"sp":22.96},{"date":"2024-04-21T16:00:00.000Z","stockId":2318,"sp":23.7},{"date":"2024-04-18T16:00:00.000Z","stockId":2318,"sp":24.79},{"date":"2024-04-17T16:00:00.000Z","stockId":2318,"sp":24.01},{"date":"2024-04-16T16:00:00.000Z","stockId":2318,"sp":24.06},{"date":"2024-04-15T16:00:00.000Z","stockId":2318,"sp":23.22},{"date":"2024-04-14T16:00:00.000Z","stockId":2318,"sp":23.3},{"date":"2024-04-11T16:00:00.000Z","stockId":2318,"sp":22.58},{"date":"2024-04-10T16:00:00.000Z","stockId":2318,"sp":21.99},{"date":"2024-04-09T16:00:00.000Z","stockId":2318,"sp":21.96},{"date":"2024-04-08T16:00:00.000Z","stockId":2318,"sp":22.09},{"date":"2024-04-07T16:00:00.000Z","stockId":2318,"sp":22.81},{"date":"2024-04-02T16:00:00.000Z","stockId":2318,"sp":22.62},{"date":"2024-04-01T16:00:00.000Z","stockId":2318,"sp":22.17},{"date":"2024-03-31T16:00:00.000Z","stockId":2318,"sp":22.35},{"date":"2024-03-28T16:00:00.000Z","stockId":2318,"sp":22.22},{"date":"2024-03-27T16:00:00.000Z","stockId":2318,"sp":21.86},{"date":"2024-03-26T16:00:00.000Z","stockId":2318,"sp":22.06},{"date":"2024-03-25T16:00:00.000Z","stockId":2318,"sp":22.21},{"date":"2024-03-24T16:00:00.000Z","stockId":2318,"sp":22.32},{"date":"2024-03-21T16:00:00.000Z","stockId":2318,"sp":22.52},{"date":"2024-03-20T16:00:00.000Z","stockId":2318,"sp":21.9},{"date":"2024-03-19T16:00:00.000Z","stockId":2318,"sp":22.1},{"date":"2024-03-18T16:00:00.000Z","stockId":2318,"sp":22.28},{"date":"2024-03-17T16:00:00.000Z","stockId":2318,"sp":22.54},{"date":"2024-03-14T16:00:00.000Z","stockId":2318,"sp":22.49},{"date":"2024-03-13T16:00:00.000Z","stockId":2318,"sp":22.53},{"date":"2024-03-12T16:00:00.000Z","stockId":2318,"sp":22.77},{"date":"2024-03-11T16:00:00.000Z","stockId":2318,"sp":22.45},{"date":"2024-03-10T16:00:00.000Z","stockId":2318,"sp":23.07},{"date":"2024-03-07T16:00:00.000Z","stockId":2318,"sp":23.31},{"date":"2024-03-06T16:00:00.000Z","stockId":2318,"sp":23.42},{"date":"2024-03-05T16:00:00.000Z","stockId":2318,"sp":23.1},{"date":"2024-03-04T16:00:00.000Z","stockId":2318,"sp":23.07},{"date":"2024-03-03T16:00:00.000Z","stockId":2318,"sp":22.96},{"date":"2024-02-29T16:00:00.000Z","stockId":2318,"sp":22.81},{"date":"2024-02-28T16:00:00.000Z","stockId":2318,"sp":22.43},{"date":"2024-02-27T16:00:00.000Z","stockId":2318,"sp":21.8},{"date":"2024-02-26T16:00:00.000Z","stockId":2318,"sp":21.93},{"date":"2024-02-25T16:00:00.000Z","stockId":2318,"sp":21.94},{"date":"2024-02-22T16:00:00.000Z","stockId":2318,"sp":21.69},{"date":"2024-02-21T16:00:00.000Z","stockId":2318,"sp":21.5},{"date":"2024-02-20T16:00:00.000Z","stockId":2318,"sp":21.02},{"date":"2024-02-19T16:00:00.000Z","stockId":2318,"sp":21.18},{"date":"2024-02-18T16:00:00.000Z","stockId":2318,"sp":20.89},{"date":"2024-02-07T16:00:00.000Z","stockId":2318,"sp":20.58},{"date":"2024-02-06T16:00:00.000Z","stockId":2318,"sp":21.76},{"date":"2024-02-05T16:00:00.000Z","stockId":2318,"sp":20.58},{"date":"2024-02-04T16:00:00.000Z","stockId":2318,"sp":19.66},{"date":"2024-02-01T16:00:00.000Z","stockId":2318,"sp":19.2},{"date":"2024-01-31T16:00:00.000Z","stockId":2318,"sp":19.22},{"date":"2024-01-30T16:00:00.000Z","stockId":2318,"sp":19.23},{"date":"2024-01-29T16:00:00.000Z","stockId":2318,"sp":19.07},{"date":"2024-01-28T16:00:00.000Z","stockId":2318,"sp":19.72},{"date":"2024-01-25T16:00:00.000Z","stockId":2318,"sp":19.89},{"date":"2024-01-24T16:00:00.000Z","stockId":2318,"sp":19.99},{"date":"2024-01-23T16:00:00.000Z","stockId":2318,"sp":20.1},{"date":"2024-01-22T16:00:00.000Z","stockId":2318,"sp":19.55},{"date":"2024-01-21T16:00:00.000Z","stockId":2318,"sp":19.14},{"date":"2024-01-18T16:00:00.000Z","stockId":2318,"sp":19.91},{"date":"2024-01-17T16:00:00.000Z","stockId":2318,"sp":19.62},{"date":"2024-01-16T16:00:00.000Z","stockId":2318,"sp":19.45},{"date":"2024-01-15T16:00:00.000Z","stockId":2318,"sp":19.81},{"date":"2024-01-14T16:00:00.000Z","stockId":2318,"sp":19.95},{"date":"2024-01-11T16:00:00.000Z","stockId":2318,"sp":20.04},{"date":"2024-01-10T16:00:00.000Z","stockId":2318,"sp":19.95},{"date":"2024-01-09T16:00:00.000Z","stockId":2318,"sp":20.15},{"date":"2024-01-08T16:00:00.000Z","stockId":2318,"sp":20.31},{"date":"2024-01-07T16:00:00.000Z","stockId":2318,"sp":20.12},{"date":"2024-01-04T16:00:00.000Z","stockId":2318,"sp":20.59},{"date":"2024-01-03T16:00:00.000Z","stockId":2318,"sp":20.5},{"date":"2024-01-02T16:00:00.000Z","stockId":2318,"sp":20.31},{"date":"2024-01-01T16:00:00.000Z","stockId":2318,"sp":20.3},{"date":"2023-12-28T16:00:00.000Z","stockId":2318,"sp":19.88},{"date":"2023-12-27T16:00:00.000Z","stockId":2318,"sp":19.47},{"date":"2023-12-26T16:00:00.000Z","stockId":2318,"sp":19.55},{"date":"2023-12-25T16:00:00.000Z","stockId":2318,"sp":19.26},{"date":"2023-12-24T16:00:00.000Z","stockId":2318,"sp":19.41},{"date":"2023-12-21T16:00:00.000Z","stockId":2318,"sp":19.43},{"date":"2023-12-20T16:00:00.000Z","stockId":2318,"sp":19.12},{"date":"2023-12-19T16:00:00.000Z","stockId":2318,"sp":19.59},{"date":"2023-12-18T16:00:00.000Z","stockId":2318,"sp":19.67},{"date":"2023-12-17T16:00:00.000Z","stockId":2318,"sp":19.64},{"date":"2023-12-14T16:00:00.000Z","stockId":2318,"sp":19.76},{"date":"2023-12-13T16:00:00.000Z","stockId":2318,"sp":19.8},{"date":"2023-12-12T16:00:00.000Z","stockId":2318,"sp":19.59},{"date":"2023-12-11T16:00:00.000Z","stockId":2318,"sp":19.71},{"date":"2023-12-10T16:00:00.000Z","stockId":2318,"sp":19.75},{"date":"2023-12-07T16:00:00.000Z","stockId":2318,"sp":19.36},{"date":"2023-12-06T16:00:00.000Z","stockId":2318,"sp":19.57},{"date":"2023-12-05T16:00:00.000Z","stockId":2318,"sp":19.28},{"date":"2023-12-04T16:00:00.000Z","stockId":2318,"sp":19.14},{"date":"2023-12-03T16:00:00.000Z","stockId":2318,"sp":19.3},{"date":"2023-11-30T16:00:00.000Z","stockId":2318,"sp":19.06},{"date":"2023-11-29T16:00:00.000Z","stockId":2318,"sp":19.16},{"date":"2023-11-28T16:00:00.000Z","stockId":2318,"sp":19.26},{"date":"2023-11-27T16:00:00.000Z","stockId":2318,"sp":19.38},{"date":"2023-11-26T16:00:00.000Z","stockId":2318,"sp":19.28},{"date":"2023-11-23T16:00:00.000Z","stockId":2318,"sp":19.36},{"date":"2023-11-22T16:00:00.000Z","stockId":2318,"sp":19.29},{"date":"2023-11-21T16:00:00.000Z","stockId":2318,"sp":19.03},{"date":"2023-11-20T16:00:00.000Z","stockId":2318,"sp":19.13},{"date":"2023-11-19T16:00:00.000Z","stockId":2318,"sp":19.29},{"date":"2023-11-16T16:00:00.000Z","stockId":2318,"sp":19.58},{"date":"2023-11-15T16:00:00.000Z","stockId":2318,"sp":19.61},{"date":"2023-11-14T16:00:00.000Z","stockId":2318,"sp":19.75},{"date":"2023-11-13T16:00:00.000Z","stockId":2318,"sp":19.7},{"date":"2023-11-12T16:00:00.000Z","stockId":2318,"sp":20.04},{"date":"2023-11-09T16:00:00.000Z","stockId":2318,"sp":19.77},{"date":"2023-11-08T16:00:00.000Z","stockId":2318,"sp":19.64},{"date":"2023-11-07T16:00:00.000Z","stockId":2318,"sp":19.83},{"date":"2023-11-06T16:00:00.000Z","stockId":2318,"sp":19.71},{"date":"2023-11-05T16:00:00.000Z","stockId":2318,"sp":19.66},{"date":"2023-11-02T16:00:00.000Z","stockId":2318,"sp":19.8},{"date":"2023-11-01T16:00:00.000Z","stockId":2318,"sp":19.9},{"date":"2023-10-31T16:00:00.000Z","stockId":2318,"sp":20.11},{"date":"2023-10-30T16:00:00.000Z","stockId":2318,"sp":20.31},{"date":"2023-10-29T16:00:00.000Z","stockId":2318,"sp":19.54},{"date":"2023-10-26T16:00:00.000Z","stockId":2318,"sp":19.43},{"date":"2023-10-25T16:00:00.000Z","stockId":2318,"sp":19.62},{"date":"2023-10-24T16:00:00.000Z","stockId":2318,"sp":19.53},{"date":"2023-10-23T16:00:00.000Z","stockId":2318,"sp":19.07},{"date":"2023-10-22T16:00:00.000Z","stockId":2318,"sp":18.66},{"date":"2023-10-19T16:00:00.000Z","stockId":2318,"sp":19.06},{"date":"2023-10-18T16:00:00.000Z","stockId":2318,"sp":19.15},{"date":"2023-10-17T16:00:00.000Z","stockId":2318,"sp":19.34},{"date":"2023-10-16T16:00:00.000Z","stockId":2318,"sp":19.59},{"date":"2023-10-15T16:00:00.000Z","stockId":2318,"sp":19.55},{"date":"2023-10-12T16:00:00.000Z","stockId":2318,"sp":19.55},{"date":"2023-10-11T16:00:00.000Z","stockId":2318,"sp":19.44},{"date":"2023-10-10T16:00:00.000Z","stockId":2318,"sp":19.25},{"date":"2023-10-09T16:00:00.000Z","stockId":2318,"sp":19.17},{"date":"2023-10-08T16:00:00.000Z","stockId":2318,"sp":19.4},{"date":"2023-09-27T16:00:00.000Z","stockId":2318,"sp":19.3},{"date":"2023-09-26T16:00:00.000Z","stockId":2318,"sp":18.97},{"date":"2023-09-25T16:00:00.000Z","stockId":2318,"sp":18.75},{"date":"2023-09-24T16:00:00.000Z","stockId":2318,"sp":18.97},{"date":"2023-09-21T16:00:00.000Z","stockId":2318,"sp":19},{"date":"2023-09-20T16:00:00.000Z","stockId":2318,"sp":19.08},{"date":"2023-09-19T16:00:00.000Z","stockId":2318,"sp":18.92},{"date":"2023-09-18T16:00:00.000Z","stockId":2318,"sp":18.96},{"date":"2023-09-17T16:00:00.000Z","stockId":2318,"sp":18.85},{"date":"2023-09-14T16:00:00.000Z","stockId":2318,"sp":19.05},{"date":"2023-09-13T16:00:00.000Z","stockId":2318,"sp":19.66},{"date":"2023-09-12T16:00:00.000Z","stockId":2318,"sp":18.91},{"date":"2023-09-11T16:00:00.000Z","stockId":2318,"sp":17.66},{"date":"2023-09-10T16:00:00.000Z","stockId":2318,"sp":17.49},{"date":"2023-09-07T16:00:00.000Z","stockId":2318,"sp":17.36},{"date":"2023-09-06T16:00:00.000Z","stockId":2318,"sp":17.29},{"date":"2023-09-05T16:00:00.000Z","stockId":2318,"sp":17.64},{"date":"2023-09-04T16:00:00.000Z","stockId":2318,"sp":17.73},{"date":"2023-09-03T16:00:00.000Z","stockId":2318,"sp":17.88},{"date":"2023-08-31T16:00:00.000Z","stockId":2318,"sp":18.08},{"date":"2023-08-30T16:00:00.000Z","stockId":2318,"sp":17.75},{"date":"2023-08-29T16:00:00.000Z","stockId":2318,"sp":17.82},{"date":"2023-08-28T16:00:00.000Z","stockId":2318,"sp":17.59},{"date":"2023-08-27T16:00:00.000Z","stockId":2318,"sp":16.7},{"date":"2023-08-24T16:00:00.000Z","stockId":2318,"sp":16.61},{"date":"2023-08-23T16:00:00.000Z","stockId":2318,"sp":16.76},{"date":"2023-08-22T16:00:00.000Z","stockId":2318,"sp":16.84},{"date":"2023-08-21T16:00:00.000Z","stockId":2318,"sp":17.09},{"date":"2023-08-20T16:00:00.000Z","stockId":2318,"sp":17.08},{"date":"2023-08-17T16:00:00.000Z","stockId":2318,"sp":17.3},{"date":"2023-08-16T16:00:00.000Z","stockId":2318,"sp":17.4},{"date":"2023-08-15T16:00:00.000Z","stockId":2318,"sp":17.02},{"date":"2023-08-14T16:00:00.000Z","stockId":2318,"sp":17.23},{"date":"2023-08-13T16:00:00.000Z","stockId":2318,"sp":17.24},{"date":"2023-08-10T16:00:00.000Z","stockId":2318,"sp":17.12},{"date":"2023-08-09T16:00:00.000Z","stockId":2318,"sp":17.47},{"date":"2023-08-08T16:00:00.000Z","stockId":2318,"sp":17.31},{"date":"2023-08-07T16:00:00.000Z","stockId":2318,"sp":17.39},{"date":"2023-08-06T16:00:00.000Z","stockId":2318,"sp":17.35},{"date":"2023-08-03T16:00:00.000Z","stockId":2318,"sp":17.45},{"date":"2023-08-02T16:00:00.000Z","stockId":2318,"sp":17.51},{"date":"2023-08-01T16:00:00.000Z","stockId":2318,"sp":17.73},{"date":"2023-07-31T16:00:00.000Z","stockId":2318,"sp":17.66},{"date":"2023-07-30T16:00:00.000Z","stockId":2318,"sp":17.73},{"date":"2023-07-27T16:00:00.000Z","stockId":2318,"sp":17.63},{"date":"2023-07-26T16:00:00.000Z","stockId":2318,"sp":17.51},{"date":"2023-07-25T16:00:00.000Z","stockId":2318,"sp":17.41},{"date":"2023-07-24T16:00:00.000Z","stockId":2318,"sp":17.48},{"date":"2023-07-23T16:00:00.000Z","stockId":2318,"sp":17.21},{"date":"2023-07-20T16:00:00.000Z","stockId":2318,"sp":17.34},{"date":"2023-07-19T16:00:00.000Z","stockId":2318,"sp":17.08},{"date":"2023-07-18T16:00:00.000Z","stockId":2318,"sp":17.22},{"date":"2023-07-17T16:00:00.000Z","stockId":2318,"sp":17.02},{"date":"2023-07-16T16:00:00.000Z","stockId":2318,"sp":17.15},{"date":"2023-07-13T16:00:00.000Z","stockId":2318,"sp":17.15},{"date":"2023-07-12T16:00:00.000Z","stockId":2318,"sp":17.17},{"date":"2023-07-11T16:00:00.000Z","stockId":2318,"sp":17.44},{"date":"2023-07-10T16:00:00.000Z","stockId":2318,"sp":17.75},{"date":"2023-07-09T16:00:00.000Z","stockId":2318,"sp":17.75},{"date":"2023-07-06T16:00:00.000Z","stockId":2318,"sp":17.33},{"date":"2023-07-05T16:00:00.000Z","stockId":2318,"sp":17.34},{"date":"2023-07-04T16:00:00.000Z","stockId":2318,"sp":17.72},{"date":"2023-07-03T16:00:00.000Z","stockId":2318,"sp":17.24},{"date":"2023-07-02T16:00:00.000Z","stockId":2318,"sp":17.05},{"date":"2023-06-29T16:00:00.000Z","stockId":2318,"sp":17.03},{"date":"2023-06-28T16:00:00.000Z","stockId":2318,"sp":17.13},{"date":"2023-06-27T16:00:00.000Z","stockId":2318,"sp":16.82},{"date":"2023-06-26T16:00:00.000Z","stockId":2318,"sp":16.67},{"date":"2023-06-25T16:00:00.000Z","stockId":2318,"sp":16.41},{"date":"2023-06-20T16:00:00.000Z","stockId":2318,"sp":16.42},{"date":"2023-06-19T16:00:00.000Z","stockId":2318,"sp":16.21},{"date":"2023-06-18T16:00:00.000Z","stockId":2318,"sp":16.38},{"date":"2023-06-15T16:00:00.000Z","stockId":2318,"sp":16.69},{"date":"2023-06-14T16:00:00.000Z","stockId":2318,"sp":16.42},{"date":"2023-06-13T16:00:00.000Z","stockId":2318,"sp":16.5},{"date":"2023-06-12T16:00:00.000Z","stockId":2318,"sp":16.41},{"date":"2023-06-11T16:00:00.000Z","stockId":2318,"sp":16.53},{"date":"2023-06-08T16:00:00.000Z","stockId":2318,"sp":16.34}],"dateFlag":"day"}