window.pageData = {"stock":{"_id":2371,"stockCode":"002371","exchange":"sz","market":"a","stockType":"company","followedNum":2633,"ipoDate":"2010-03-15T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":1,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2371,"memoNum":33,"establishDate":"2001-09-27T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"北方华创","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"bfhc","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"北京电子控股有限责任公司","blockDealDate":"2026-03-15T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2027-02-09T16:00:00.000Z","province":{"shortName":"北京"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000270103,"stockCode":"270103","name":"半导体材料","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270103,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":157.14633941874442},"pb":{"mcw":8.855746055151325},"ps_ttm":{"mcw":11.632757227695574},"dyr":{"mcw":0.0017438323706724808}},"staticDividendYieldRatio":0.0018232420215036351},"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":2010000270100,"stockCode":"270100","name":"半导体","stockType":"industry","exchange":"sw","tickerId":270100,"source":"sw"},{"_id":2010000270103,"stockCode":"270103","name":"半导体材料","stockType":"industry","exchange":"sw","tickerId":270103,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270100,"stockCode":"270100","name":"半导体","stockType":"industry","exchange":"sw_2021","tickerId":270100,"source":"sw_2021"},{"_id":2020000270108,"stockCode":"270108","name":"半导体设备","stockType":"industry","exchange":"sw_2021","tickerId":270108,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931865,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931865","tickerId":931865,"source":"csi","name":"中证半导","weighting":0.123935},{"_id":1000000931743,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931743","tickerId":931743,"source":"csi","name":"半导体材料设备","weighting":0.117181},{"_id":1000001730597,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30597","tickerId":1730597,"source":"csi","name":"新材料","weighting":0.098582},{"_id":1000000000958,"stockCode":"000958","areaCode":"cn","stockType":"index","exchange":"csi","source":"csi","tickerId":958,"name":"创业成长","weighting":0.092304},{"_id":1000000980017,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980017","tickerId":980017,"source":"cni","name":"国证芯片","weighting":0.0855},{"_id":1000000399285,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399285","tickerId":399285,"source":"cni","name":"物联网50","weighting":0.0684},{"_id":1000001730007,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30007","tickerId":1730007,"source":"csi","name":"芯片产业","weighting":0.067129},{"_id":1000000990001,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"990001","tickerId":990001,"source":"csi","name":"中华半导体芯片","weighting":0.066497},{"_id":1000000931582,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931582","tickerId":931582,"source":"csi","name":"数字经济","weighting":0.056266},{"_id":1000001730184,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30184","tickerId":1730184,"source":"csi","name":"半导体","weighting":0.054172},{"_id":1000000399610,"stockCode":"399610","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399610,"name":"TMT50","weighting":0.0532},{"_id":1000000399803,"stockCode":"399803","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399803,"name":"工业4.0","weighting":0.053087},{"_id":1000000931785,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931785","tickerId":931785,"source":"csi","name":"智选沪深港科技50","weighting":0.052402},{"_id":1000000930850,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930850","tickerId":930850,"source":"csi","name":"智能制造","weighting":0.048261},{"_id":1000000000915,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000915","tickerId":915,"source":"csi","name":"300信息","weighting":0.044748},{"_id":1000000931461,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931461","tickerId":931461,"source":"csi","name":"电子50","weighting":0.043571},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0427},{"_id":1000000931447,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931447","tickerId":931447,"source":"csi","name":"科技先锋","weighting":0.040388},{"_id":1000000931087,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931087","tickerId":931087,"source":"csi","name":"科技龙头","weighting":0.038323},{"_id":1000000399088,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399088","tickerId":399088,"source":"cni","name":"深创100","weighting":0.0376},{"_id":1000000399974,"stockCode":"399974","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399974,"name":"国企改革","weighting":0.034878},{"_id":1000000931159,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931159","tickerId":931159,"source":"csi","name":"创新100","weighting":0.033829},{"_id":1000000930652,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930652","tickerId":930652,"source":"csi","name":"CS电子","weighting":0.033782},{"_id":1000000931524,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931524","tickerId":931524,"source":"csi","name":"SHS科技龙头","weighting":0.0329},{"_id":1000000399970,"stockCode":"399970","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399970,"name":"移动互联","weighting":0.032843},{"_id":1000000399850,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"source":"cni","name":"深证50","weighting":0.031},{"_id":1000000000935,"stockCode":"000935","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":935,"name":"中证信息","weighting":0.0305},{"_id":1000000931165,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931165","tickerId":931165,"source":"csi","name":"新兴科技100","weighting":0.029593},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0293},{"_id":1000012235075,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"CN5075","tickerId":12235075,"source":"cni","name":"国证信创","weighting":0.0293},{"_id":1000000931403,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931403","tickerId":931403,"source":"csi","name":"品牌工程","weighting":0.028674},{"_id":1000000931718,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931718","tickerId":931718,"source":"csi","name":"高端造质量成长50","weighting":0.028406},{"_id":1000000000993,"stockCode":"000993","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":993,"name":"全指信息","weighting":0.027547},{"_id":1000001730318,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30318","tickerId":1730318,"source":"csi","name":"科技传媒通信150","weighting":0.026157},{"_id":1000000399612,"stockCode":"399612","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399612,"name":"中创100","weighting":0.0259},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0258},{"_id":1000000000171,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000171","tickerId":171,"source":"csi","name":"新兴成指","weighting":0.024824},{"_id":1000000931476,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931476","tickerId":931476,"source":"csi","name":"ESG 120策略","weighting":0.022515},{"_id":1000000399372,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399372","tickerId":399372,"source":"cni","name":"大盘成长","weighting":0.0225},{"_id":1000000930050,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930050","tickerId":930050,"source":"csi","name":"中证A50","weighting":0.02201},{"_id":1000000399330,"stockCode":"399330","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399330,"name":"深证100","weighting":0.0216},{"_id":1000000399364,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399364","tickerId":399364,"source":"cni","name":"消费100","weighting":0.0214},{"_id":1000000931186,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931186","tickerId":931186,"source":"csi","name":"中证科技","weighting":0.02105},{"_id":1000000931802,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931802","tickerId":931802,"source":"csi","name":"中证龙头","weighting":0.02096},{"_id":1000000399310,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399310","tickerId":399310,"source":"cni","name":"国证A50","weighting":0.0206},{"_id":1000000000918,"stockCode":"000918","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":918,"name":"300成长","weighting":0.01919},{"_id":1000000931268,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931268","tickerId":931268,"source":"csi","name":"持续发展","weighting":0.01806},{"_id":1000000930599,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930599","tickerId":930599,"source":"csi","name":"中证高装","weighting":0.01615},{"_id":1000000000962,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000962","tickerId":962,"source":"csi","name":"中证中游","weighting":0.014834},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0148},{"_id":1000000000903,"stockCode":"000903","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":903,"name":"中证A100","weighting":0.01476},{"_id":1000000931696,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931696","tickerId":931696,"source":"csi","name":"科技50策略","weighting":0.0143},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0142},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.0135},{"_id":1000000399313,"stockCode":"399313","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399313,"name":"巨潮100","weighting":0.0133},{"_id":1000000000969,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000969","tickerId":969,"source":"csi","name":"300非周","weighting":0.01325},{"_id":1000000930846,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930846","tickerId":930846,"source":"csi","name":"300SNLV","weighting":0.01324},{"_id":1000000931397,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931397","tickerId":931397,"source":"csi","name":"A股通50","weighting":0.01271},{"_id":1000000000971,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000971","tickerId":971,"source":"csi","name":"等权90","weighting":0.01265},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0119},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.01149},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.010949},{"_id":1000000000998,"stockCode":"000998","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":998,"name":"中证TMT","weighting":0.00987},{"_id":1000000399314,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399314","tickerId":399314,"source":"cni","name":"巨潮大盘","weighting":0.0098},{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":300,"name":"沪深300","weighting":0.00886},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00759},{"_id":1000000931395,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931395","tickerId":931395,"source":"csi","name":"沪港深300","weighting":0.00746},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00632},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0055},{"_id":1000000932255,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932255","tickerId":932255,"source":"csi","name":"A500红利增长","weighting":0.00531},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00478},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00399},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00398},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00132}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.naura.com","companyName":"北方华创科技集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2371,"type":"tr_dri","cagr_p_r_fs":0.29201424530975184,"cagr_p_r_fys":0.22941535244401834,"cagr_p_r_y1":0.7480144187930153,"cagr_p_r_y3":0.38889730472905426,"cagr_p_r_y5":0.36207024835922486,"p_r_fs":61.835233279922214,"cagr_p_r_d30":0.1719269102990031,"cagr_p_r_d60":0.23263737223726721,"cagr_p_r_d90":0.16103019830494447,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2010-03-15T16:00:00.000Z","cagr_p_r_y10":0.4216690552845104,"cagr_p_r_d14":0.05104378107599783,"cagr_p_r_d7":0.022204513348063948},"ple":{"stockId":2371,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2371,"type":"mtasl","last_data_date":"2026-05-13T16:00:00.000Z","spc":-0.0286,"mtaslb":2204432819,"mtaslb_mc_r":0.0053931858801762635,"mtaslb_fbc":-110890311,"mtaslb_fb":2163891967,"mtaslb_smc":-430,"mtaslb_sb":40540852,"fb_mc_rc_d1":-0.00027129520771916734,"fb_mc_rc_d5":-0.0011624167910726788,"fb_mc_rc_d20":0.00008602526177518296,"fb_mc_rc_d60":-0.001926691857602614,"fb_mc_rc_d120":-0.001377200975894377,"sb_mc_rc_d1":-5.661414806181668e-7,"sb_mc_rc_d5":-0.000007643128333245062,"sb_mc_rc_d20":0.000001469278293472176,"sb_mc_rc_d60":0.000003972391996696982,"sb_mc_rc_d120":-0.0000037622165775208055,"npa_o_f_d1":-110890311,"npa_o_f_d120":-495629660,"npa_o_f_d20":-62289963,"npa_o_f_d5":-478340685,"npa_o_f_d60":-762350151,"fb_mc_rc_d240":0.0008649318766430884,"npa_o_f_d240":168899781},"mm_ha":{"stockId":2371,"type":"mm_ha","mm_sh":95306363,"mm_sha":42601944261,"mm_sh_cap_r":0.131600464610035,"spc":-0.0466,"mm_shc_v_r":3.131505014244076,"mm_sh_nba_d1":17371535764.67913,"mm_sh_nba_d5":17371535764.67913,"mm_sh_nba_d20":17371535764.67913,"mm_sh_nba_d60":17371535764.67913,"mm_sh_nba_d120":20384360990.369434,"mm_sh_nba_d240":26153753261.308228,"mm_sh_cap_rc_d1":0.05257107030085624,"mm_sh_cap_rc_d5":0.05257107030085624,"mm_sh_cap_rc_d20":0.05257107030085624,"mm_sh_cap_rc_d60":0.05257107030085624,"mm_sh_cap_rc_d120":0.03859427091019814,"mm_sh_nbv_d1":38033381,"mm_sh_nbv_d5":38033381,"mm_sh_nbv_d20":38033381,"mm_sh_nbv_d60":38033381,"mm_sh_nbv_d120":44822260,"mm_sh_nbv_d240":58635439,"mm_sh_nbp_d1":-238984259.6960144,"mm_sh_nbp_d5":-74291723.79066873,"mm_sh_nbp_d20":-74291723.79066873,"mm_sh_nbp_d60":-74291723.79066873,"mm_sh_nbp_d120":-459799320.55164176,"mm_sh_nbp_d240":2219824264.418305,"mm_sh_nbpr_d1":-0.013757232689923238,"mm_sh_nbpr_d5":-0.09377580346193783,"mm_sh_nbpr_d20":-0.09377580346193783,"mm_sh_nbpr_d60":-0.09377580346193783,"mm_sh_nbpr_d120":-0.2145872599541602,"mm_sh_nbpr_d240":0.7945226529345171,"mm_sh_cap_rc_d240":0.06445719472660612,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.03661833241743897,"mm_shc_v_r_d20":0.1565752507122038,"mm_shc_v_r_d240":0.030508837096609766,"mm_shc_v_r_d5":0.6263010028488152,"mm_shc_v_r_d60":0.05219175023740127,"mm_sh_cap_rc_q1":-0.005995554371908601,"mm_sh_cap_rc_q2":0.003892880905106838,"mm_sh_cap_rc_q3":0.029644760856605903,"mm_sh_cap_rc_q4":0.04235582906008116,"mm_sh_nba_q1":-1973198577.5199378,"mm_sh_nba_q2":1337050096.8245451,"mm_sh_nba_q3":10003583945.031912,"mm_sh_nba_q4":13016409170.722218,"mm_sh_nbv_q1":-4342040,"mm_sh_nbv_q2":2819263,"mm_sh_nbv_q3":21793842.349999994,"mm_sh_nbv_q4":28582721.349999994}},"priceMetrics":{"pe_ttm":73.3668779267517,"d_pe_ttm":75.86440610281345,"pb":10.411046358823759,"pb_wo_gw":11.084078865526482,"dyr":0.0013501063075832744,"mc":409095528470.39996,"mc_om":409095528470.39996,"sp":564.4,"spc":-0.0286,"ta":5897833137,"to_r":0.014181937588682159,"cmc":408744083363,"ecmc":243097318780.4,"ecmc_psh":3019655,"shn":80505},"staticDividendYieldRatio":0.0013501063075832744},"shareholdersEquityChangeData":[{"_id":"68eea82aee5cff9c5ba74ddb","stockId":2371,"source":"cn_info","shareholderName":"国家集成电路产业投资基金股份有限公司","declarationDate":"2025-09-16T16:00:00.000Z","date":"2025-09-14T16:00:00.000Z","changeQuantity":-2591853,"sharesChangeRatio":0.00358,"priceLimit":"334.26-387.71","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":36203942,"priceFloor":334.26,"priceCeiling":387.71,"averagePrice":360.985,"stock":{"_id":2371,"stockCode":"002371","exchange":"sz","market":"a","stockType":"company","followedNum":2633,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2371,"memoNum":33,"currency":"CNY","name":"北方华创","isFollowed":false}},{"_id":"6865f99ab9bea94b61782b41","stockId":2371,"source":"cn_info","shareholderName":"纪安宽等","declarationDate":"2025-01-27T16:00:00.000Z","date":"2025-01-23T16:00:00.000Z","changeQuantity":-58900,"sharesChangeRatio":0.00011,"priceLimit":"424.86","sharesHeldAfterChange":0.00059,"quantityHeldAfterChange":316100,"priceFloor":424.86,"priceCeiling":424.86,"averagePrice":424.86,"stock":{"_id":2371,"stockCode":"002371","exchange":"sz","market":"a","stockType":"company","followedNum":2633,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2371,"memoNum":33,"currency":"CNY","name":"北方华创","isFollowed":false}},{"_id":"6865f99ab9bea94b61782b40","stockId":2371,"source":"cn_info","shareholderName":"国家集成电路产业投资基金股份有限公司","declarationDate":"2023-11-24T16:00:00.000Z","date":"2023-11-21T16:00:00.000Z","changeQuantity":-2655532,"sharesChangeRatio":0.00501,"priceLimit":"256.82","sharesHeldAfterChange":0.0542,"quantityHeldAfterChange":28737626,"priceFloor":256.82,"priceCeiling":256.82,"averagePrice":256.82,"stock":{"_id":2371,"stockCode":"002371","exchange":"sz","market":"a","stockType":"company","followedNum":2633,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2371,"memoNum":33,"currency":"CNY","name":"北方华创","isFollowed":false}},{"_id":"6865f99ab9bea94b61782b3f","stockId":2371,"source":"cn_info","shareholderName":"国家集成电路产业投资基金股份有限公司","declarationDate":"2023-11-16T16:00:00.000Z","date":"2023-11-14T16:00:00.000Z","changeQuantity":-2640102,"sharesChangeRatio":0.00498,"sharesHeldAfterChange":0.0592,"quantityHeldAfterChange":31393158,"candlestickAveragePrice":255.6960301427696,"lastUpdated":"2025-07-30T09:43:39.872Z","stock":{"_id":2371,"stockCode":"002371","exchange":"sz","market":"a","stockType":"company","followedNum":2633,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2371,"memoNum":33,"currency":"CNY","name":"北方华创","isFollowed":false}},{"_id":"6865f99ab9bea94b61782b3e","stockId":2371,"source":"cn_info","shareholderName":"国家集成电路产业投资基金股份有限公司","declarationDate":"2023-06-11T16:00:00.000Z","date":"2023-06-08T16:00:00.000Z","changeQuantity":-2634592,"sharesChangeRatio":0.00497,"priceLimit":"304.12","sharesHeldAfterChange":0.0642,"quantityHeldAfterChange":34033260,"priceFloor":304.12,"priceCeiling":304.12,"averagePrice":304.12,"stock":{"_id":2371,"stockCode":"002371","exchange":"sz","market":"a","stockType":"company","followedNum":2633,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2371,"memoNum":33,"currency":"CNY","name":"北方华创","isFollowed":false}},{"_id":"6865f99ab9bea94b61782b3d","stockId":2371,"source":"cn_info","shareholderName":"国家集成电路产业投资基金股份有限公司","declarationDate":"2023-06-06T16:00:00.000Z","date":"2023-06-04T16:00:00.000Z","changeQuantity":-2660951,"sharesChangeRatio":0.005,"sharesHeldAfterChange":0.0692,"quantityHeldAfterChange":36667852,"candlestickAveragePrice":322.13725144527996,"lastUpdated":"2025-07-30T09:43:39.874Z","stock":{"_id":2371,"stockCode":"002371","exchange":"sz","market":"a","stockType":"company","followedNum":2633,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2371,"memoNum":33,"currency":"CNY","name":"北方华创","isFollowed":false}}],"priceMetricsList":[{"stockId":2371,"date":"2026-05-13T16:00:00.000Z","sp":564.4},{"stockId":2371,"date":"2026-05-12T16:00:00.000Z","sp":581},{"date":"2026-05-11T16:00:00.000Z","stockId":2371,"sp":581.45},{"date":"2026-05-10T16:00:00.000Z","stockId":2371,"sp":573.19},{"date":"2026-05-07T16:00:00.000Z","stockId":2371,"sp":540.79},{"date":"2026-05-06T16:00:00.000Z","stockId":2371,"sp":552.14},{"date":"2026-05-05T16:00:00.000Z","stockId":2371,"sp":545.35},{"stockId":2371,"date":"2026-04-29T16:00:00.000Z","sp":536.99},{"stockId":2371,"date":"2026-04-28T16:00:00.000Z","sp":510.71},{"date":"2026-04-27T16:00:00.000Z","stockId":2371,"sp":517.21},{"stockId":2371,"date":"2026-04-26T16:00:00.000Z","sp":516.25},{"stockId":2371,"date":"2026-04-23T16:00:00.000Z","sp":472.7},{"date":"2026-04-22T16:00:00.000Z","stockId":2371,"sp":475},{"date":"2026-04-21T16:00:00.000Z","stockId":2371,"sp":477.95},{"date":"2026-04-20T16:00:00.000Z","stockId":2371,"sp":450.36},{"stockId":2371,"date":"2026-04-19T16:00:00.000Z","sp":471.23},{"stockId":2371,"date":"2026-04-16T16:00:00.000Z","sp":469.91},{"stockId":2371,"date":"2026-04-15T16:00:00.000Z","sp":473.56},{"date":"2026-04-14T16:00:00.000Z","stockId":2371,"sp":475},{"stockId":2371,"date":"2026-04-13T16:00:00.000Z","sp":481.6},{"stockId":2371,"date":"2026-04-12T16:00:00.000Z","sp":472.5},{"date":"2026-04-09T16:00:00.000Z","stockId":2371,"sp":476.89},{"stockId":2371,"date":"2026-04-08T16:00:00.000Z","sp":472.84},{"date":"2026-04-07T16:00:00.000Z","stockId":2371,"sp":463.98},{"date":"2026-04-06T16:00:00.000Z","stockId":2371,"sp":424.08},{"date":"2026-04-02T16:00:00.000Z","stockId":2371,"sp":426.45},{"date":"2026-04-01T16:00:00.000Z","stockId":2371,"sp":438},{"stockId":2371,"date":"2026-03-31T16:00:00.000Z","sp":450.53},{"stockId":2371,"date":"2026-03-30T16:00:00.000Z","sp":447},{"date":"2026-03-29T16:00:00.000Z","stockId":2371,"sp":468.84},{"date":"2026-03-26T16:00:00.000Z","stockId":2371,"sp":452.98},{"date":"2026-03-25T16:00:00.000Z","stockId":2371,"sp":446.11},{"stockId":2371,"date":"2026-03-24T16:00:00.000Z","sp":464.2},{"stockId":2371,"date":"2026-03-23T16:00:00.000Z","sp":444},{"stockId":2371,"date":"2026-03-22T16:00:00.000Z","sp":444.39},{"date":"2026-03-19T16:00:00.000Z","stockId":2371,"sp":468.72},{"stockId":2371,"date":"2026-03-18T16:00:00.000Z","sp":461.63},{"stockId":2371,"date":"2026-03-17T16:00:00.000Z","sp":462.45},{"stockId":2371,"date":"2026-03-16T16:00:00.000Z","sp":450},{"stockId":2371,"date":"2026-03-15T16:00:00.000Z","sp":454.71},{"date":"2026-03-12T16:00:00.000Z","stockId":2371,"sp":457.88},{"stockId":2371,"date":"2026-03-11T16:00:00.000Z","sp":457.99},{"stockId":2371,"date":"2026-03-10T16:00:00.000Z","sp":461.99},{"date":"2026-03-09T16:00:00.000Z","stockId":2371,"sp":457},{"stockId":2371,"date":"2026-03-08T16:00:00.000Z","sp":452.64},{"date":"2026-03-05T16:00:00.000Z","stockId":2371,"sp":465.38},{"stockId":2371,"date":"2026-03-04T16:00:00.000Z","sp":466.28},{"date":"2026-03-03T16:00:00.000Z","stockId":2371,"sp":448.8},{"stockId":2371,"date":"2026-03-02T16:00:00.000Z","sp":446.16},{"stockId":2371,"date":"2026-03-01T16:00:00.000Z","sp":465.8},{"date":"2026-02-26T16:00:00.000Z","stockId":2371,"sp":471.88},{"date":"2026-02-25T16:00:00.000Z","stockId":2371,"sp":488.88},{"stockId":2371,"date":"2026-02-24T16:00:00.000Z","sp":496},{"date":"2026-02-23T16:00:00.000Z","stockId":2371,"sp":487.33},{"stockId":2371,"date":"2026-02-12T16:00:00.000Z","sp":486.12},{"stockId":2371,"date":"2026-02-11T16:00:00.000Z","sp":475.05},{"date":"2026-02-10T16:00:00.000Z","stockId":2371,"sp":475},{"date":"2026-02-09T16:00:00.000Z","stockId":2371,"sp":482.9},{"date":"2026-02-08T16:00:00.000Z","stockId":2371,"sp":484},{"stockId":2371,"date":"2026-02-05T16:00:00.000Z","sp":472.23},{"stockId":2371,"date":"2026-02-04T16:00:00.000Z","sp":470.12},{"date":"2026-02-03T16:00:00.000Z","stockId":2371,"sp":470.6},{"stockId":2371,"date":"2026-02-02T16:00:00.000Z","sp":472.99},{"stockId":2371,"date":"2026-02-01T16:00:00.000Z","sp":461.63},{"stockId":2371,"date":"2026-01-29T16:00:00.000Z","sp":475.23},{"date":"2026-01-28T16:00:00.000Z","stockId":2371,"sp":475.37},{"date":"2026-01-27T16:00:00.000Z","stockId":2371,"sp":502},{"stockId":2371,"date":"2026-01-26T16:00:00.000Z","sp":497.68},{"date":"2026-01-25T16:00:00.000Z","stockId":2371,"sp":496.22},{"date":"2026-01-22T16:00:00.000Z","stockId":2371,"sp":510.37},{"date":"2026-01-21T16:00:00.000Z","stockId":2371,"sp":500.56},{"stockId":2371,"date":"2026-01-20T16:00:00.000Z","sp":509.69},{"date":"2026-01-19T16:00:00.000Z","stockId":2371,"sp":514.2},{"date":"2026-01-18T16:00:00.000Z","stockId":2371,"sp":523.87},{"stockId":2371,"date":"2026-01-15T16:00:00.000Z","sp":523.88},{"stockId":2371,"date":"2026-01-14T16:00:00.000Z","sp":506.73},{"date":"2026-01-13T16:00:00.000Z","stockId":2371,"sp":493.3},{"stockId":2371,"date":"2026-01-12T16:00:00.000Z","sp":490.2},{"stockId":2371,"date":"2026-01-11T16:00:00.000Z","sp":501.85},{"stockId":2371,"date":"2026-01-08T16:00:00.000Z","sp":497.5},{"date":"2026-01-07T16:00:00.000Z","stockId":2371,"sp":506.67},{"date":"2026-01-06T16:00:00.000Z","stockId":2371,"sp":515.42},{"date":"2026-01-05T16:00:00.000Z","stockId":2371,"sp":485.97},{"date":"2026-01-04T16:00:00.000Z","stockId":2371,"sp":474.51},{"date":"2025-12-30T16:00:00.000Z","stockId":2371,"sp":459.08},{"date":"2025-12-29T16:00:00.000Z","stockId":2371,"sp":459},{"date":"2025-12-28T16:00:00.000Z","stockId":2371,"sp":452.8},{"date":"2025-12-25T16:00:00.000Z","stockId":2371,"sp":459.01},{"date":"2025-12-24T16:00:00.000Z","stockId":2371,"sp":473.2},{"date":"2025-12-23T16:00:00.000Z","stockId":2371,"sp":481.1},{"date":"2025-12-22T16:00:00.000Z","stockId":2371,"sp":481.42},{"date":"2025-12-21T16:00:00.000Z","stockId":2371,"sp":465.3},{"date":"2025-12-18T16:00:00.000Z","stockId":2371,"sp":448.36},{"date":"2025-12-17T16:00:00.000Z","stockId":2371,"sp":443.1},{"date":"2025-12-16T16:00:00.000Z","stockId":2371,"sp":444.74},{"date":"2025-12-15T16:00:00.000Z","stockId":2371,"sp":442.88},{"date":"2025-12-14T16:00:00.000Z","stockId":2371,"sp":449},{"date":"2025-12-11T16:00:00.000Z","stockId":2371,"sp":455.1},{"date":"2025-12-10T16:00:00.000Z","stockId":2371,"sp":453.1},{"date":"2025-12-09T16:00:00.000Z","stockId":2371,"sp":458.53},{"date":"2025-12-08T16:00:00.000Z","stockId":2371,"sp":457.46},{"date":"2025-12-07T16:00:00.000Z","stockId":2371,"sp":463},{"date":"2025-12-04T16:00:00.000Z","stockId":2371,"sp":450.5},{"date":"2025-12-03T16:00:00.000Z","stockId":2371,"sp":449.79},{"date":"2025-12-02T16:00:00.000Z","stockId":2371,"sp":433.85},{"date":"2025-12-01T16:00:00.000Z","stockId":2371,"sp":433.28},{"date":"2025-11-30T16:00:00.000Z","stockId":2371,"sp":446.46},{"date":"2025-11-27T16:00:00.000Z","stockId":2371,"sp":427.9},{"date":"2025-11-26T16:00:00.000Z","stockId":2371,"sp":422},{"date":"2025-11-25T16:00:00.000Z","stockId":2371,"sp":421.71},{"date":"2025-11-24T16:00:00.000Z","stockId":2371,"sp":418},{"date":"2025-11-23T16:00:00.000Z","stockId":2371,"sp":416.24},{"date":"2025-11-20T16:00:00.000Z","stockId":2371,"sp":386.86},{"date":"2025-11-19T16:00:00.000Z","stockId":2371,"sp":405},{"date":"2025-11-18T16:00:00.000Z","stockId":2371,"sp":419.29},{"date":"2025-11-17T16:00:00.000Z","stockId":2371,"sp":423.4},{"date":"2025-11-16T16:00:00.000Z","stockId":2371,"sp":400.68},{"date":"2025-11-13T16:00:00.000Z","stockId":2371,"sp":407.5},{"date":"2025-11-12T16:00:00.000Z","stockId":2371,"sp":413.67},{"date":"2025-11-11T16:00:00.000Z","stockId":2371,"sp":413.15},{"date":"2025-11-10T16:00:00.000Z","stockId":2371,"sp":415.5},{"date":"2025-11-09T16:00:00.000Z","stockId":2371,"sp":415.69},{"date":"2025-11-06T16:00:00.000Z","stockId":2371,"sp":413.75},{"date":"2025-11-05T16:00:00.000Z","stockId":2371,"sp":411},{"date":"2025-11-04T16:00:00.000Z","stockId":2371,"sp":396.83},{"date":"2025-11-03T16:00:00.000Z","stockId":2371,"sp":405.43},{"date":"2025-11-02T16:00:00.000Z","stockId":2371,"sp":401},{"date":"2025-10-30T16:00:00.000Z","stockId":2371,"sp":407.05},{"date":"2025-10-29T16:00:00.000Z","stockId":2371,"sp":415.5},{"date":"2025-10-28T16:00:00.000Z","stockId":2371,"sp":423.62},{"date":"2025-10-27T16:00:00.000Z","stockId":2371,"sp":426},{"date":"2025-10-26T16:00:00.000Z","stockId":2371,"sp":429.1},{"date":"2025-10-23T16:00:00.000Z","stockId":2371,"sp":414.8},{"date":"2025-10-22T16:00:00.000Z","stockId":2371,"sp":403.58},{"date":"2025-10-21T16:00:00.000Z","stockId":2371,"sp":404.39},{"date":"2025-10-20T16:00:00.000Z","stockId":2371,"sp":408.49},{"date":"2025-10-19T16:00:00.000Z","stockId":2371,"sp":400.16},{"date":"2025-10-16T16:00:00.000Z","stockId":2371,"sp":399.43},{"date":"2025-10-15T16:00:00.000Z","stockId":2371,"sp":410.69},{"date":"2025-10-14T16:00:00.000Z","stockId":2371,"sp":412.38},{"date":"2025-10-13T16:00:00.000Z","stockId":2371,"sp":402},{"date":"2025-10-12T16:00:00.000Z","stockId":2371,"sp":435.8},{"date":"2025-10-09T16:00:00.000Z","stockId":2371,"sp":437.9},{"date":"2025-10-08T16:00:00.000Z","stockId":2371,"sp":458.05},{"date":"2025-09-29T16:00:00.000Z","stockId":2371,"sp":452.36},{"date":"2025-09-28T16:00:00.000Z","stockId":2371,"sp":459},{"date":"2025-09-25T16:00:00.000Z","stockId":2371,"sp":452.8},{"date":"2025-09-24T16:00:00.000Z","stockId":2371,"sp":453.65},{"date":"2025-09-23T16:00:00.000Z","stockId":2371,"sp":460.68},{"date":"2025-09-22T16:00:00.000Z","stockId":2371,"sp":418.8},{"date":"2025-09-21T16:00:00.000Z","stockId":2371,"sp":412.7},{"date":"2025-09-18T16:00:00.000Z","stockId":2371,"sp":402},{"date":"2025-09-17T16:00:00.000Z","stockId":2371,"sp":407.7},{"date":"2025-09-16T16:00:00.000Z","stockId":2371,"sp":389.39},{"date":"2025-09-15T16:00:00.000Z","stockId":2371,"sp":377.86},{"date":"2025-09-14T16:00:00.000Z","stockId":2371,"sp":380},{"date":"2025-09-11T16:00:00.000Z","stockId":2371,"sp":377.04},{"date":"2025-09-10T16:00:00.000Z","stockId":2371,"sp":377.44},{"date":"2025-09-09T16:00:00.000Z","stockId":2371,"sp":368.2},{"date":"2025-09-08T16:00:00.000Z","stockId":2371,"sp":363.69},{"date":"2025-09-07T16:00:00.000Z","stockId":2371,"sp":370.4},{"date":"2025-09-04T16:00:00.000Z","stockId":2371,"sp":357.28},{"date":"2025-09-03T16:00:00.000Z","stockId":2371,"sp":350.95},{"date":"2025-09-02T16:00:00.000Z","stockId":2371,"sp":373.43},{"date":"2025-09-01T16:00:00.000Z","stockId":2371,"sp":378.51},{"date":"2025-08-31T16:00:00.000Z","stockId":2371,"sp":377.84},{"date":"2025-08-28T16:00:00.000Z","stockId":2371,"sp":372.5},{"date":"2025-08-27T16:00:00.000Z","stockId":2371,"sp":396.93},{"date":"2025-08-26T16:00:00.000Z","stockId":2371,"sp":373.5},{"date":"2025-08-25T16:00:00.000Z","stockId":2371,"sp":383},{"date":"2025-08-24T16:00:00.000Z","stockId":2371,"sp":380.08},{"date":"2025-08-21T16:00:00.000Z","stockId":2371,"sp":383.4},{"date":"2025-08-20T16:00:00.000Z","stockId":2371,"sp":360.98},{"date":"2025-08-19T16:00:00.000Z","stockId":2371,"sp":350.49},{"date":"2025-08-18T16:00:00.000Z","stockId":2371,"sp":339.96},{"date":"2025-08-17T16:00:00.000Z","stockId":2371,"sp":347.22},{"date":"2025-08-14T16:00:00.000Z","stockId":2371,"sp":342.03},{"date":"2025-08-13T16:00:00.000Z","stockId":2371,"sp":341.66},{"date":"2025-08-12T16:00:00.000Z","stockId":2371,"sp":331.31},{"date":"2025-08-11T16:00:00.000Z","stockId":2371,"sp":332.25},{"date":"2025-08-10T16:00:00.000Z","stockId":2371,"sp":326.7},{"date":"2025-08-07T16:00:00.000Z","stockId":2371,"sp":329.09},{"date":"2025-08-06T16:00:00.000Z","stockId":2371,"sp":332.87},{"date":"2025-08-05T16:00:00.000Z","stockId":2371,"sp":331.58},{"date":"2025-08-04T16:00:00.000Z","stockId":2371,"sp":328.5},{"date":"2025-08-03T16:00:00.000Z","stockId":2371,"sp":328.26},{"date":"2025-07-31T16:00:00.000Z","stockId":2371,"sp":329.8},{"date":"2025-07-30T16:00:00.000Z","stockId":2371,"sp":335.2},{"date":"2025-07-29T16:00:00.000Z","stockId":2371,"sp":349.2},{"date":"2025-07-28T16:00:00.000Z","stockId":2371,"sp":344.79},{"date":"2025-07-27T16:00:00.000Z","stockId":2371,"sp":343.65},{"date":"2025-07-24T16:00:00.000Z","stockId":2371,"sp":341.96},{"date":"2025-07-23T16:00:00.000Z","stockId":2371,"sp":338.65},{"date":"2025-07-22T16:00:00.000Z","stockId":2371,"sp":331.5},{"date":"2025-07-21T16:00:00.000Z","stockId":2371,"sp":322.14},{"date":"2025-07-20T16:00:00.000Z","stockId":2371,"sp":320.05},{"date":"2025-07-17T16:00:00.000Z","stockId":2371,"sp":325.19},{"date":"2025-07-16T16:00:00.000Z","stockId":2371,"sp":318.6},{"date":"2025-07-15T16:00:00.000Z","stockId":2371,"sp":320.86},{"date":"2025-07-14T16:00:00.000Z","stockId":2371,"sp":323.32},{"date":"2025-07-13T16:00:00.000Z","stockId":2371,"sp":324.19},{"date":"2025-07-10T16:00:00.000Z","stockId":2371,"sp":330.83},{"date":"2025-07-09T16:00:00.000Z","stockId":2371,"sp":329.83},{"date":"2025-07-08T16:00:00.000Z","stockId":2371,"sp":331.15},{"date":"2025-07-07T16:00:00.000Z","stockId":2371,"sp":333.97},{"date":"2025-07-06T16:00:00.000Z","stockId":2371,"sp":332.68},{"date":"2025-07-03T16:00:00.000Z","stockId":2371,"sp":335.15},{"date":"2025-07-02T16:00:00.000Z","stockId":2371,"sp":328.17},{"date":"2025-07-01T16:00:00.000Z","stockId":2371,"sp":437.12},{"date":"2025-06-30T16:00:00.000Z","stockId":2371,"sp":443.3},{"date":"2025-06-29T16:00:00.000Z","stockId":2371,"sp":442.21},{"date":"2025-06-26T16:00:00.000Z","stockId":2371,"sp":434.51},{"date":"2025-06-25T16:00:00.000Z","stockId":2371,"sp":437.91},{"date":"2025-06-24T16:00:00.000Z","stockId":2371,"sp":441.58},{"date":"2025-06-23T16:00:00.000Z","stockId":2371,"sp":435.82},{"date":"2025-06-22T16:00:00.000Z","stockId":2371,"sp":438.57},{"date":"2025-06-19T16:00:00.000Z","stockId":2371,"sp":426.77},{"date":"2025-06-18T16:00:00.000Z","stockId":2371,"sp":423.56},{"date":"2025-06-17T16:00:00.000Z","stockId":2371,"sp":415.98},{"date":"2025-06-16T16:00:00.000Z","stockId":2371,"sp":415.9},{"date":"2025-06-15T16:00:00.000Z","stockId":2371,"sp":412.39},{"date":"2025-06-12T16:00:00.000Z","stockId":2371,"sp":410.56},{"date":"2025-06-11T16:00:00.000Z","stockId":2371,"sp":404.22},{"date":"2025-06-10T16:00:00.000Z","stockId":2371,"sp":416.75},{"date":"2025-06-09T16:00:00.000Z","stockId":2371,"sp":417},{"date":"2025-06-08T16:00:00.000Z","stockId":2371,"sp":429.81},{"date":"2025-06-05T16:00:00.000Z","stockId":2371,"sp":430.49},{"date":"2025-06-04T16:00:00.000Z","stockId":2371,"sp":429.63},{"date":"2025-06-03T16:00:00.000Z","stockId":2371,"sp":425.33},{"date":"2025-06-02T16:00:00.000Z","stockId":2371,"sp":424.77},{"date":"2025-05-29T16:00:00.000Z","stockId":2371,"sp":418.56},{"date":"2025-05-28T16:00:00.000Z","stockId":2371,"sp":425.24},{"date":"2025-05-27T16:00:00.000Z","stockId":2371,"sp":417.34},{"date":"2025-05-26T16:00:00.000Z","stockId":2371,"sp":429.2},{"date":"2025-05-25T16:00:00.000Z","stockId":2371,"sp":431.57},{"date":"2025-05-22T16:00:00.000Z","stockId":2371,"sp":424.86},{"date":"2025-05-21T16:00:00.000Z","stockId":2371,"sp":422.86},{"date":"2025-05-20T16:00:00.000Z","stockId":2371,"sp":427},{"date":"2025-05-19T16:00:00.000Z","stockId":2371,"sp":433.66},{"date":"2025-05-18T16:00:00.000Z","stockId":2371,"sp":435},{"date":"2025-05-15T16:00:00.000Z","stockId":2371,"sp":428.6},{"date":"2025-05-14T16:00:00.000Z","stockId":2371,"sp":428.9},{"date":"2025-05-13T16:00:00.000Z","stockId":2371,"sp":436.94},{"date":"2025-05-12T16:00:00.000Z","stockId":2371,"sp":435},{"date":"2025-05-11T16:00:00.000Z","stockId":2371,"sp":436.68},{"date":"2025-05-08T16:00:00.000Z","stockId":2371,"sp":440.85},{"date":"2025-05-07T16:00:00.000Z","stockId":2371,"sp":448.89},{"date":"2025-05-06T16:00:00.000Z","stockId":2371,"sp":448.3},{"date":"2025-05-05T16:00:00.000Z","stockId":2371,"sp":457.57},{"date":"2025-04-29T16:00:00.000Z","stockId":2371,"sp":450.96},{"date":"2025-04-28T16:00:00.000Z","stockId":2371,"sp":454.42},{"date":"2025-04-27T16:00:00.000Z","stockId":2371,"sp":454.42},{"date":"2025-04-24T16:00:00.000Z","stockId":2371,"sp":453.28},{"date":"2025-04-23T16:00:00.000Z","stockId":2371,"sp":456.18},{"date":"2025-04-22T16:00:00.000Z","stockId":2371,"sp":455.79},{"date":"2025-04-21T16:00:00.000Z","stockId":2371,"sp":461.85},{"date":"2025-04-20T16:00:00.000Z","stockId":2371,"sp":456.38},{"date":"2025-04-17T16:00:00.000Z","stockId":2371,"sp":453.52},{"date":"2025-04-16T16:00:00.000Z","stockId":2371,"sp":463.33},{"date":"2025-04-15T16:00:00.000Z","stockId":2371,"sp":467.99},{"date":"2025-04-14T16:00:00.000Z","stockId":2371,"sp":452},{"date":"2025-04-13T16:00:00.000Z","stockId":2371,"sp":457.5},{"date":"2025-04-10T16:00:00.000Z","stockId":2371,"sp":457.5},{"date":"2025-04-09T16:00:00.000Z","stockId":2371,"sp":451.51},{"date":"2025-04-08T16:00:00.000Z","stockId":2371,"sp":460},{"date":"2025-04-07T16:00:00.000Z","stockId":2371,"sp":431.01},{"date":"2025-04-06T16:00:00.000Z","stockId":2371,"sp":432.8},{"date":"2025-04-02T16:00:00.000Z","stockId":2371,"sp":439.98},{"date":"2025-04-01T16:00:00.000Z","stockId":2371,"sp":429.2},{"date":"2025-03-31T16:00:00.000Z","stockId":2371,"sp":429.2},{"date":"2025-03-30T16:00:00.000Z","stockId":2371,"sp":416},{"date":"2025-03-27T16:00:00.000Z","stockId":2371,"sp":415.9},{"date":"2025-03-26T16:00:00.000Z","stockId":2371,"sp":430.4},{"date":"2025-03-25T16:00:00.000Z","stockId":2371,"sp":427.64},{"date":"2025-03-24T16:00:00.000Z","stockId":2371,"sp":428.88},{"date":"2025-03-23T16:00:00.000Z","stockId":2371,"sp":429.4},{"date":"2025-03-20T16:00:00.000Z","stockId":2371,"sp":418.8},{"date":"2025-03-19T16:00:00.000Z","stockId":2371,"sp":428.96},{"date":"2025-03-18T16:00:00.000Z","stockId":2371,"sp":434.97},{"date":"2025-03-17T16:00:00.000Z","stockId":2371,"sp":438.67},{"date":"2025-03-16T16:00:00.000Z","stockId":2371,"sp":435.9},{"date":"2025-03-13T16:00:00.000Z","stockId":2371,"sp":439.11},{"date":"2025-03-12T16:00:00.000Z","stockId":2371,"sp":433.03},{"date":"2025-03-11T16:00:00.000Z","stockId":2371,"sp":442.8},{"date":"2025-03-10T16:00:00.000Z","stockId":2371,"sp":444.26},{"date":"2025-03-09T16:00:00.000Z","stockId":2371,"sp":455.96},{"date":"2025-03-06T16:00:00.000Z","stockId":2371,"sp":465},{"date":"2025-03-05T16:00:00.000Z","stockId":2371,"sp":462.38},{"date":"2025-03-04T16:00:00.000Z","stockId":2371,"sp":432.38},{"date":"2025-03-03T16:00:00.000Z","stockId":2371,"sp":430.51},{"date":"2025-03-02T16:00:00.000Z","stockId":2371,"sp":435.33},{"date":"2025-02-27T16:00:00.000Z","stockId":2371,"sp":447.28},{"date":"2025-02-26T16:00:00.000Z","stockId":2371,"sp":460.42},{"date":"2025-02-25T16:00:00.000Z","stockId":2371,"sp":464.2},{"date":"2025-02-24T16:00:00.000Z","stockId":2371,"sp":456.03},{"date":"2025-02-23T16:00:00.000Z","stockId":2371,"sp":468},{"date":"2025-02-20T16:00:00.000Z","stockId":2371,"sp":465.02},{"date":"2025-02-19T16:00:00.000Z","stockId":2371,"sp":456},{"date":"2025-02-18T16:00:00.000Z","stockId":2371,"sp":457},{"date":"2025-02-17T16:00:00.000Z","stockId":2371,"sp":432},{"date":"2025-02-16T16:00:00.000Z","stockId":2371,"sp":427.88},{"date":"2025-02-13T16:00:00.000Z","stockId":2371,"sp":417.9},{"date":"2025-02-12T16:00:00.000Z","stockId":2371,"sp":409.65},{"date":"2025-02-11T16:00:00.000Z","stockId":2371,"sp":414.66},{"date":"2025-02-10T16:00:00.000Z","stockId":2371,"sp":401.68},{"date":"2025-02-09T16:00:00.000Z","stockId":2371,"sp":405.98},{"date":"2025-02-06T16:00:00.000Z","stockId":2371,"sp":407.58},{"date":"2025-02-05T16:00:00.000Z","stockId":2371,"sp":411.3},{"date":"2025-02-04T16:00:00.000Z","stockId":2371,"sp":378.03},{"date":"2025-01-26T16:00:00.000Z","stockId":2371,"sp":377},{"date":"2025-01-23T16:00:00.000Z","stockId":2371,"sp":379.41},{"date":"2025-01-22T16:00:00.000Z","stockId":2371,"sp":385.71},{"date":"2025-01-21T16:00:00.000Z","stockId":2371,"sp":384.91},{"date":"2025-01-20T16:00:00.000Z","stockId":2371,"sp":393.61},{"date":"2025-01-19T16:00:00.000Z","stockId":2371,"sp":388.58},{"date":"2025-01-16T16:00:00.000Z","stockId":2371,"sp":388.58},{"date":"2025-01-15T16:00:00.000Z","stockId":2371,"sp":392.35},{"date":"2025-01-14T16:00:00.000Z","stockId":2371,"sp":382.3},{"date":"2025-01-13T16:00:00.000Z","stockId":2371,"sp":391.35},{"date":"2025-01-12T16:00:00.000Z","stockId":2371,"sp":382.46},{"date":"2025-01-09T16:00:00.000Z","stockId":2371,"sp":383.65},{"date":"2025-01-08T16:00:00.000Z","stockId":2371,"sp":385.69},{"date":"2025-01-07T16:00:00.000Z","stockId":2371,"sp":386.27},{"date":"2025-01-06T16:00:00.000Z","stockId":2371,"sp":390.67},{"date":"2025-01-05T16:00:00.000Z","stockId":2371,"sp":376.3},{"date":"2025-01-02T16:00:00.000Z","stockId":2371,"sp":375.1},{"date":"2025-01-01T16:00:00.000Z","stockId":2371,"sp":376.4},{"date":"2024-12-30T16:00:00.000Z","stockId":2371,"sp":391},{"date":"2024-12-29T16:00:00.000Z","stockId":2371,"sp":406.97},{"date":"2024-12-26T16:00:00.000Z","stockId":2371,"sp":412.3},{"date":"2024-12-25T16:00:00.000Z","stockId":2371,"sp":405.28},{"date":"2024-12-24T16:00:00.000Z","stockId":2371,"sp":406.2},{"date":"2024-12-23T16:00:00.000Z","stockId":2371,"sp":408.5},{"date":"2024-12-22T16:00:00.000Z","stockId":2371,"sp":403.5},{"date":"2024-12-19T16:00:00.000Z","stockId":2371,"sp":414.2},{"date":"2024-12-18T16:00:00.000Z","stockId":2371,"sp":399.9},{"date":"2024-12-17T16:00:00.000Z","stockId":2371,"sp":395.55},{"date":"2024-12-16T16:00:00.000Z","stockId":2371,"sp":382.92},{"date":"2024-12-15T16:00:00.000Z","stockId":2371,"sp":378.45},{"date":"2024-12-12T16:00:00.000Z","stockId":2371,"sp":386.48},{"date":"2024-12-11T16:00:00.000Z","stockId":2371,"sp":397.96},{"date":"2024-12-10T16:00:00.000Z","stockId":2371,"sp":390.86},{"date":"2024-12-09T16:00:00.000Z","stockId":2371,"sp":398.35},{"date":"2024-12-08T16:00:00.000Z","stockId":2371,"sp":397.8},{"date":"2024-12-05T16:00:00.000Z","stockId":2371,"sp":405.59},{"date":"2024-12-04T16:00:00.000Z","stockId":2371,"sp":399},{"date":"2024-12-03T16:00:00.000Z","stockId":2371,"sp":402.55},{"date":"2024-12-02T16:00:00.000Z","stockId":2371,"sp":405.41},{"date":"2024-12-01T16:00:00.000Z","stockId":2371,"sp":421.99},{"date":"2024-11-28T16:00:00.000Z","stockId":2371,"sp":415.68},{"date":"2024-11-27T16:00:00.000Z","stockId":2371,"sp":412.97},{"date":"2024-11-26T16:00:00.000Z","stockId":2371,"sp":415.91},{"date":"2024-11-25T16:00:00.000Z","stockId":2371,"sp":409.5},{"date":"2024-11-24T16:00:00.000Z","stockId":2371,"sp":418.11},{"date":"2024-11-21T16:00:00.000Z","stockId":2371,"sp":422.53},{"date":"2024-11-20T16:00:00.000Z","stockId":2371,"sp":433.91},{"date":"2024-11-19T16:00:00.000Z","stockId":2371,"sp":433.9},{"date":"2024-11-18T16:00:00.000Z","stockId":2371,"sp":435.04},{"date":"2024-11-17T16:00:00.000Z","stockId":2371,"sp":423.89},{"date":"2024-11-14T16:00:00.000Z","stockId":2371,"sp":422.68},{"date":"2024-11-13T16:00:00.000Z","stockId":2371,"sp":449.31},{"date":"2024-11-12T16:00:00.000Z","stockId":2371,"sp":468},{"date":"2024-11-11T16:00:00.000Z","stockId":2371,"sp":467.81},{"date":"2024-11-10T16:00:00.000Z","stockId":2371,"sp":486.69},{"date":"2024-11-07T16:00:00.000Z","stockId":2371,"sp":447.75},{"date":"2024-11-06T16:00:00.000Z","stockId":2371,"sp":425.99},{"date":"2024-11-05T16:00:00.000Z","stockId":2371,"sp":404.91},{"date":"2024-11-04T16:00:00.000Z","stockId":2371,"sp":410.51},{"date":"2024-11-03T16:00:00.000Z","stockId":2371,"sp":400.3},{"date":"2024-10-31T16:00:00.000Z","stockId":2371,"sp":387.5},{"date":"2024-10-30T16:00:00.000Z","stockId":2371,"sp":392.37},{"date":"2024-10-29T16:00:00.000Z","stockId":2371,"sp":390.18},{"date":"2024-10-28T16:00:00.000Z","stockId":2371,"sp":388.7},{"date":"2024-10-27T16:00:00.000Z","stockId":2371,"sp":384.5},{"date":"2024-10-24T16:00:00.000Z","stockId":2371,"sp":388.42},{"date":"2024-10-23T16:00:00.000Z","stockId":2371,"sp":387.89},{"date":"2024-10-22T16:00:00.000Z","stockId":2371,"sp":393.9},{"date":"2024-10-21T16:00:00.000Z","stockId":2371,"sp":396.55},{"date":"2024-10-20T16:00:00.000Z","stockId":2371,"sp":395.22},{"date":"2024-10-17T16:00:00.000Z","stockId":2371,"sp":401.16},{"date":"2024-10-16T16:00:00.000Z","stockId":2371,"sp":365.03},{"date":"2024-10-15T16:00:00.000Z","stockId":2371,"sp":363.2},{"date":"2024-10-14T16:00:00.000Z","stockId":2371,"sp":376},{"date":"2024-10-13T16:00:00.000Z","stockId":2371,"sp":369.01},{"date":"2024-10-10T16:00:00.000Z","stockId":2371,"sp":365.8},{"date":"2024-10-09T16:00:00.000Z","stockId":2371,"sp":388.29},{"date":"2024-10-08T16:00:00.000Z","stockId":2371,"sp":405},{"date":"2024-10-07T16:00:00.000Z","stockId":2371,"sp":402.58},{"date":"2024-09-29T16:00:00.000Z","stockId":2371,"sp":365.98},{"date":"2024-09-26T16:00:00.000Z","stockId":2371,"sp":333.3},{"date":"2024-09-25T16:00:00.000Z","stockId":2371,"sp":303},{"date":"2024-09-24T16:00:00.000Z","stockId":2371,"sp":294.7},{"date":"2024-09-23T16:00:00.000Z","stockId":2371,"sp":295.09},{"date":"2024-09-22T16:00:00.000Z","stockId":2371,"sp":283.86},{"date":"2024-09-19T16:00:00.000Z","stockId":2371,"sp":293.42},{"date":"2024-09-18T16:00:00.000Z","stockId":2371,"sp":292.51},{"date":"2024-09-17T16:00:00.000Z","stockId":2371,"sp":294.68},{"date":"2024-09-12T16:00:00.000Z","stockId":2371,"sp":293.02},{"date":"2024-09-11T16:00:00.000Z","stockId":2371,"sp":298.14},{"date":"2024-09-10T16:00:00.000Z","stockId":2371,"sp":300.46},{"date":"2024-09-09T16:00:00.000Z","stockId":2371,"sp":298.72},{"date":"2024-09-08T16:00:00.000Z","stockId":2371,"sp":296.08},{"date":"2024-09-05T16:00:00.000Z","stockId":2371,"sp":298.1},{"date":"2024-09-04T16:00:00.000Z","stockId":2371,"sp":302.66},{"date":"2024-09-03T16:00:00.000Z","stockId":2371,"sp":306.59},{"date":"2024-09-02T16:00:00.000Z","stockId":2371,"sp":311.49},{"date":"2024-09-01T16:00:00.000Z","stockId":2371,"sp":307.4},{"date":"2024-08-29T16:00:00.000Z","stockId":2371,"sp":318.28},{"date":"2024-08-28T16:00:00.000Z","stockId":2371,"sp":305.18},{"date":"2024-08-27T16:00:00.000Z","stockId":2371,"sp":303.89},{"date":"2024-08-26T16:00:00.000Z","stockId":2371,"sp":300.64},{"date":"2024-08-25T16:00:00.000Z","stockId":2371,"sp":303.61},{"date":"2024-08-22T16:00:00.000Z","stockId":2371,"sp":301.66},{"date":"2024-08-21T16:00:00.000Z","stockId":2371,"sp":307.33},{"date":"2024-08-20T16:00:00.000Z","stockId":2371,"sp":312.96},{"date":"2024-08-19T16:00:00.000Z","stockId":2371,"sp":313.44},{"date":"2024-08-18T16:00:00.000Z","stockId":2371,"sp":316.2},{"date":"2024-08-15T16:00:00.000Z","stockId":2371,"sp":316.06},{"date":"2024-08-14T16:00:00.000Z","stockId":2371,"sp":313.96},{"date":"2024-08-13T16:00:00.000Z","stockId":2371,"sp":315.45},{"date":"2024-08-12T16:00:00.000Z","stockId":2371,"sp":319.44},{"date":"2024-08-11T16:00:00.000Z","stockId":2371,"sp":318.03},{"date":"2024-08-08T16:00:00.000Z","stockId":2371,"sp":320.87},{"date":"2024-08-07T16:00:00.000Z","stockId":2371,"sp":321},{"date":"2024-08-06T16:00:00.000Z","stockId":2371,"sp":319.05},{"date":"2024-08-05T16:00:00.000Z","stockId":2371,"sp":321.61},{"date":"2024-08-04T16:00:00.000Z","stockId":2371,"sp":322.8},{"date":"2024-08-01T16:00:00.000Z","stockId":2371,"sp":336.93},{"date":"2024-07-31T16:00:00.000Z","stockId":2371,"sp":345.23},{"date":"2024-07-30T16:00:00.000Z","stockId":2371,"sp":342.6},{"date":"2024-07-29T16:00:00.000Z","stockId":2371,"sp":336.04},{"date":"2024-07-28T16:00:00.000Z","stockId":2371,"sp":334.68},{"date":"2024-07-25T16:00:00.000Z","stockId":2371,"sp":331.95},{"date":"2024-07-24T16:00:00.000Z","stockId":2371,"sp":329},{"date":"2024-07-23T16:00:00.000Z","stockId":2371,"sp":332.49},{"date":"2024-07-22T16:00:00.000Z","stockId":2371,"sp":335.57},{"date":"2024-07-21T16:00:00.000Z","stockId":2371,"sp":353.41},{"date":"2024-07-18T16:00:00.000Z","stockId":2371,"sp":355},{"date":"2024-07-17T16:00:00.000Z","stockId":2371,"sp":355.66},{"date":"2024-07-16T16:00:00.000Z","stockId":2371,"sp":347.6},{"date":"2024-07-15T16:00:00.000Z","stockId":2371,"sp":347.57},{"date":"2024-07-14T16:00:00.000Z","stockId":2371,"sp":334.85},{"date":"2024-07-11T16:00:00.000Z","stockId":2371,"sp":328.57},{"date":"2024-07-10T16:00:00.000Z","stockId":2371,"sp":313.27},{"date":"2024-07-09T16:00:00.000Z","stockId":2371,"sp":319.58},{"date":"2024-07-08T16:00:00.000Z","stockId":2371,"sp":324.79},{"date":"2024-07-07T16:00:00.000Z","stockId":2371,"sp":316.6},{"date":"2024-07-04T16:00:00.000Z","stockId":2371,"sp":314.33},{"date":"2024-07-03T16:00:00.000Z","stockId":2371,"sp":316.79},{"date":"2024-07-02T16:00:00.000Z","stockId":2371,"sp":319.36},{"date":"2024-07-01T16:00:00.000Z","stockId":2371,"sp":318.01},{"date":"2024-06-30T16:00:00.000Z","stockId":2371,"sp":324.86},{"date":"2024-06-27T16:00:00.000Z","stockId":2371,"sp":319.89},{"date":"2024-06-26T16:00:00.000Z","stockId":2371,"sp":319.66},{"sp":319.55,"stockId":2371,"date":"2024-06-25T16:00:00.000Z"},{"sp":314.64,"stockId":2371,"date":"2024-06-24T16:00:00.000Z"},{"sp":325.7,"stockId":2371,"date":"2024-06-23T16:00:00.000Z"},{"sp":330.11,"stockId":2371,"date":"2024-06-20T16:00:00.000Z"},{"sp":330.55,"stockId":2371,"date":"2024-06-19T16:00:00.000Z"},{"sp":328.85,"stockId":2371,"date":"2024-06-18T16:00:00.000Z"},{"sp":333.8,"stockId":2371,"date":"2024-06-17T16:00:00.000Z"},{"sp":333.34,"stockId":2371,"date":"2024-06-16T16:00:00.000Z"},{"sp":322.8,"stockId":2371,"date":"2024-06-13T16:00:00.000Z"},{"sp":328.2,"stockId":2371,"date":"2024-06-12T16:00:00.000Z"},{"sp":325.04,"stockId":2371,"date":"2024-06-11T16:00:00.000Z"},{"sp":326.81,"stockId":2371,"date":"2024-06-10T16:00:00.000Z"},{"sp":318.39,"stockId":2371,"date":"2024-06-06T16:00:00.000Z"},{"sp":320.04,"stockId":2371,"date":"2024-06-05T16:00:00.000Z"},{"sp":314.98,"stockId":2371,"date":"2024-06-04T16:00:00.000Z"},{"sp":313.11,"stockId":2371,"date":"2024-06-03T16:00:00.000Z"},{"sp":308.88,"stockId":2371,"date":"2024-06-02T16:00:00.000Z"},{"sp":293.35,"stockId":2371,"date":"2024-05-30T16:00:00.000Z"},{"sp":299.9,"stockId":2371,"date":"2024-05-29T16:00:00.000Z"},{"sp":298.7,"stockId":2371,"date":"2024-05-28T16:00:00.000Z"},{"sp":304.98,"stockId":2371,"date":"2024-05-27T16:00:00.000Z"},{"sp":304,"stockId":2371,"date":"2024-05-26T16:00:00.000Z"},{"sp":287,"stockId":2371,"date":"2024-05-23T16:00:00.000Z"},{"sp":293.16,"stockId":2371,"date":"2024-05-22T16:00:00.000Z"},{"sp":293.16,"stockId":2371,"date":"2024-05-21T16:00:00.000Z"},{"sp":295.8,"stockId":2371,"date":"2024-05-20T16:00:00.000Z"},{"sp":290.8,"stockId":2371,"date":"2024-05-19T16:00:00.000Z"},{"sp":291,"stockId":2371,"date":"2024-05-16T16:00:00.000Z"},{"sp":291.82,"stockId":2371,"date":"2024-05-15T16:00:00.000Z"},{"sp":290.05,"stockId":2371,"date":"2024-05-14T16:00:00.000Z"},{"sp":291.3,"stockId":2371,"date":"2024-05-13T16:00:00.000Z"},{"sp":291.6,"stockId":2371,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2371,"sp":297.95},{"date":"2024-05-08T16:00:00.000Z","stockId":2371,"sp":314.03},{"date":"2024-05-07T16:00:00.000Z","stockId":2371,"sp":312.81},{"date":"2024-05-06T16:00:00.000Z","stockId":2371,"sp":317.1},{"date":"2024-05-05T16:00:00.000Z","stockId":2371,"sp":318.79},{"date":"2024-04-29T16:00:00.000Z","stockId":2371,"sp":319},{"date":"2024-04-28T16:00:00.000Z","stockId":2371,"sp":323},{"date":"2024-04-25T16:00:00.000Z","stockId":2371,"sp":313.66},{"date":"2024-04-24T16:00:00.000Z","stockId":2371,"sp":306.34},{"date":"2024-04-23T16:00:00.000Z","stockId":2371,"sp":305},{"date":"2024-04-22T16:00:00.000Z","stockId":2371,"sp":302.86},{"date":"2024-04-21T16:00:00.000Z","stockId":2371,"sp":297.92},{"date":"2024-04-18T16:00:00.000Z","stockId":2371,"sp":298.48},{"date":"2024-04-17T16:00:00.000Z","stockId":2371,"sp":305.22},{"date":"2024-04-16T16:00:00.000Z","stockId":2371,"sp":310.75},{"date":"2024-04-15T16:00:00.000Z","stockId":2371,"sp":309.03},{"date":"2024-04-14T16:00:00.000Z","stockId":2371,"sp":313.02},{"date":"2024-04-11T16:00:00.000Z","stockId":2371,"sp":290},{"date":"2024-04-10T16:00:00.000Z","stockId":2371,"sp":290.77},{"date":"2024-04-09T16:00:00.000Z","stockId":2371,"sp":291.28},{"date":"2024-04-08T16:00:00.000Z","stockId":2371,"sp":299.07},{"date":"2024-04-07T16:00:00.000Z","stockId":2371,"sp":300.18},{"date":"2024-04-02T16:00:00.000Z","stockId":2371,"sp":297.68},{"date":"2024-04-01T16:00:00.000Z","stockId":2371,"sp":298.6},{"date":"2024-03-31T16:00:00.000Z","stockId":2371,"sp":308},{"date":"2024-03-28T16:00:00.000Z","stockId":2371,"sp":305.6},{"date":"2024-03-27T16:00:00.000Z","stockId":2371,"sp":306.69},{"date":"2024-03-26T16:00:00.000Z","stockId":2371,"sp":308.55},{"date":"2024-03-25T16:00:00.000Z","stockId":2371,"sp":310.88},{"date":"2024-03-24T16:00:00.000Z","stockId":2371,"sp":316.8},{"date":"2024-03-21T16:00:00.000Z","stockId":2371,"sp":312.51},{"date":"2024-03-20T16:00:00.000Z","stockId":2371,"sp":301.1},{"date":"2024-03-19T16:00:00.000Z","stockId":2371,"sp":296.2},{"date":"2024-03-18T16:00:00.000Z","stockId":2371,"sp":295.08},{"date":"2024-03-17T16:00:00.000Z","stockId":2371,"sp":298.06},{"date":"2024-03-14T16:00:00.000Z","stockId":2371,"sp":289.03},{"date":"2024-03-13T16:00:00.000Z","stockId":2371,"sp":289.78},{"date":"2024-03-12T16:00:00.000Z","stockId":2371,"sp":292.5},{"date":"2024-03-11T16:00:00.000Z","stockId":2371,"sp":298.41},{"date":"2024-03-10T16:00:00.000Z","stockId":2371,"sp":303.69},{"date":"2024-03-07T16:00:00.000Z","stockId":2371,"sp":301.87},{"date":"2024-03-06T16:00:00.000Z","stockId":2371,"sp":291.27},{"date":"2024-03-05T16:00:00.000Z","stockId":2371,"sp":291},{"date":"2024-03-04T16:00:00.000Z","stockId":2371,"sp":291.12},{"date":"2024-03-03T16:00:00.000Z","stockId":2371,"sp":292.17},{"date":"2024-02-29T16:00:00.000Z","stockId":2371,"sp":292.15},{"date":"2024-02-28T16:00:00.000Z","stockId":2371,"sp":284.06},{"date":"2024-02-27T16:00:00.000Z","stockId":2371,"sp":261.43},{"date":"2024-02-26T16:00:00.000Z","stockId":2371,"sp":268.2},{"date":"2024-02-25T16:00:00.000Z","stockId":2371,"sp":258.53},{"date":"2024-02-22T16:00:00.000Z","stockId":2371,"sp":261.66},{"date":"2024-02-21T16:00:00.000Z","stockId":2371,"sp":263.05},{"date":"2024-02-20T16:00:00.000Z","stockId":2371,"sp":260.5},{"date":"2024-02-19T16:00:00.000Z","stockId":2371,"sp":255.1},{"date":"2024-02-18T16:00:00.000Z","stockId":2371,"sp":258.5},{"date":"2024-02-07T16:00:00.000Z","stockId":2371,"sp":250.3},{"date":"2024-02-06T16:00:00.000Z","stockId":2371,"sp":249.11},{"date":"2024-02-05T16:00:00.000Z","stockId":2371,"sp":251},{"date":"2024-02-04T16:00:00.000Z","stockId":2371,"sp":240.95},{"date":"2024-02-01T16:00:00.000Z","stockId":2371,"sp":231.4},{"date":"2024-01-31T16:00:00.000Z","stockId":2371,"sp":235.6},{"date":"2024-01-30T16:00:00.000Z","stockId":2371,"sp":227.76},{"date":"2024-01-29T16:00:00.000Z","stockId":2371,"sp":229.35},{"date":"2024-01-28T16:00:00.000Z","stockId":2371,"sp":241.7},{"date":"2024-01-25T16:00:00.000Z","stockId":2371,"sp":247.5},{"date":"2024-01-24T16:00:00.000Z","stockId":2371,"sp":254.21},{"date":"2024-01-23T16:00:00.000Z","stockId":2371,"sp":252.12},{"date":"2024-01-22T16:00:00.000Z","stockId":2371,"sp":249.99},{"date":"2024-01-21T16:00:00.000Z","stockId":2371,"sp":250.2},{"date":"2024-01-18T16:00:00.000Z","stockId":2371,"sp":250.7},{"date":"2024-01-17T16:00:00.000Z","stockId":2371,"sp":255.77},{"date":"2024-01-16T16:00:00.000Z","stockId":2371,"sp":242.3},{"date":"2024-01-15T16:00:00.000Z","stockId":2371,"sp":244.01},{"date":"2024-01-14T16:00:00.000Z","stockId":2371,"sp":231.99},{"date":"2024-01-11T16:00:00.000Z","stockId":2371,"sp":232},{"date":"2024-01-10T16:00:00.000Z","stockId":2371,"sp":232.6},{"date":"2024-01-09T16:00:00.000Z","stockId":2371,"sp":226.8},{"date":"2024-01-08T16:00:00.000Z","stockId":2371,"sp":228.08},{"date":"2024-01-07T16:00:00.000Z","stockId":2371,"sp":226.18},{"date":"2024-01-04T16:00:00.000Z","stockId":2371,"sp":234.13},{"date":"2024-01-03T16:00:00.000Z","stockId":2371,"sp":236.25},{"date":"2024-01-02T16:00:00.000Z","stockId":2371,"sp":240.48},{"date":"2024-01-01T16:00:00.000Z","stockId":2371,"sp":240.3},{"date":"2023-12-28T16:00:00.000Z","stockId":2371,"sp":245.71},{"date":"2023-12-27T16:00:00.000Z","stockId":2371,"sp":245.6},{"date":"2023-12-26T16:00:00.000Z","stockId":2371,"sp":238.6},{"date":"2023-12-25T16:00:00.000Z","stockId":2371,"sp":225.49},{"date":"2023-12-24T16:00:00.000Z","stockId":2371,"sp":230.16},{"date":"2023-12-21T16:00:00.000Z","stockId":2371,"sp":231},{"date":"2023-12-20T16:00:00.000Z","stockId":2371,"sp":235.96},{"date":"2023-12-19T16:00:00.000Z","stockId":2371,"sp":229.3},{"date":"2023-12-18T16:00:00.000Z","stockId":2371,"sp":229.1},{"date":"2023-12-17T16:00:00.000Z","stockId":2371,"sp":221.06},{"date":"2023-12-14T16:00:00.000Z","stockId":2371,"sp":225},{"date":"2023-12-13T16:00:00.000Z","stockId":2371,"sp":225.95},{"date":"2023-12-12T16:00:00.000Z","stockId":2371,"sp":226.71},{"date":"2023-12-11T16:00:00.000Z","stockId":2371,"sp":227.36},{"date":"2023-12-10T16:00:00.000Z","stockId":2371,"sp":228},{"date":"2023-12-07T16:00:00.000Z","stockId":2371,"sp":222.23},{"date":"2023-12-06T16:00:00.000Z","stockId":2371,"sp":216.52},{"date":"2023-12-05T16:00:00.000Z","stockId":2371,"sp":223},{"date":"2023-12-04T16:00:00.000Z","stockId":2371,"sp":223.95},{"date":"2023-12-03T16:00:00.000Z","stockId":2371,"sp":229.41},{"date":"2023-11-30T16:00:00.000Z","stockId":2371,"sp":232.84},{"date":"2023-11-29T16:00:00.000Z","stockId":2371,"sp":234.55},{"date":"2023-11-28T16:00:00.000Z","stockId":2371,"sp":236.02},{"date":"2023-11-27T16:00:00.000Z","stockId":2371,"sp":240.29},{"date":"2023-11-26T16:00:00.000Z","stockId":2371,"sp":240.46},{"date":"2023-11-23T16:00:00.000Z","stockId":2371,"sp":235.75},{"date":"2023-11-22T16:00:00.000Z","stockId":2371,"sp":238.6},{"date":"2023-11-21T16:00:00.000Z","stockId":2371,"sp":235.6},{"date":"2023-11-20T16:00:00.000Z","stockId":2371,"sp":240.54},{"date":"2023-11-19T16:00:00.000Z","stockId":2371,"sp":242.31},{"date":"2023-11-16T16:00:00.000Z","stockId":2371,"sp":247},{"date":"2023-11-15T16:00:00.000Z","stockId":2371,"sp":248},{"date":"2023-11-14T16:00:00.000Z","stockId":2371,"sp":253.8},{"date":"2023-11-13T16:00:00.000Z","stockId":2371,"sp":257.03},{"date":"2023-11-12T16:00:00.000Z","stockId":2371,"sp":257.13},{"date":"2023-11-09T16:00:00.000Z","stockId":2371,"sp":256.01},{"date":"2023-11-08T16:00:00.000Z","stockId":2371,"sp":257.05},{"date":"2023-11-07T16:00:00.000Z","stockId":2371,"sp":259.97},{"date":"2023-11-06T16:00:00.000Z","stockId":2371,"sp":256.35},{"date":"2023-11-05T16:00:00.000Z","stockId":2371,"sp":258.74},{"date":"2023-11-02T16:00:00.000Z","stockId":2371,"sp":257.04},{"date":"2023-11-01T16:00:00.000Z","stockId":2371,"sp":250.2},{"date":"2023-10-31T16:00:00.000Z","stockId":2371,"sp":252.45},{"date":"2023-10-30T16:00:00.000Z","stockId":2371,"sp":256},{"date":"2023-10-29T16:00:00.000Z","stockId":2371,"sp":257.8},{"date":"2023-10-26T16:00:00.000Z","stockId":2371,"sp":251.79},{"date":"2023-10-25T16:00:00.000Z","stockId":2371,"sp":249.33},{"date":"2023-10-24T16:00:00.000Z","stockId":2371,"sp":248.01},{"date":"2023-10-23T16:00:00.000Z","stockId":2371,"sp":249.5},{"date":"2023-10-22T16:00:00.000Z","stockId":2371,"sp":234.6},{"date":"2023-10-19T16:00:00.000Z","stockId":2371,"sp":239.74},{"date":"2023-10-18T16:00:00.000Z","stockId":2371,"sp":243.13},{"date":"2023-10-17T16:00:00.000Z","stockId":2371,"sp":244.23},{"date":"2023-10-16T16:00:00.000Z","stockId":2371,"sp":246.67},{"date":"2023-10-15T16:00:00.000Z","stockId":2371,"sp":243.1},{"date":"2023-10-12T16:00:00.000Z","stockId":2371,"sp":248.7},{"date":"2023-10-11T16:00:00.000Z","stockId":2371,"sp":253.48},{"date":"2023-10-10T16:00:00.000Z","stockId":2371,"sp":244.29},{"date":"2023-10-09T16:00:00.000Z","stockId":2371,"sp":247.85},{"date":"2023-10-08T16:00:00.000Z","stockId":2371,"sp":246.25},{"date":"2023-09-27T16:00:00.000Z","stockId":2371,"sp":241.3},{"date":"2023-09-26T16:00:00.000Z","stockId":2371,"sp":232.95},{"date":"2023-09-25T16:00:00.000Z","stockId":2371,"sp":232.61},{"date":"2023-09-24T16:00:00.000Z","stockId":2371,"sp":235},{"date":"2023-09-21T16:00:00.000Z","stockId":2371,"sp":234.5},{"date":"2023-09-20T16:00:00.000Z","stockId":2371,"sp":232.41},{"date":"2023-09-19T16:00:00.000Z","stockId":2371,"sp":233.98},{"date":"2023-09-18T16:00:00.000Z","stockId":2371,"sp":239.9},{"date":"2023-09-17T16:00:00.000Z","stockId":2371,"sp":245.48},{"date":"2023-09-14T16:00:00.000Z","stockId":2371,"sp":249.15},{"date":"2023-09-13T16:00:00.000Z","stockId":2371,"sp":251.96},{"date":"2023-09-12T16:00:00.000Z","stockId":2371,"sp":259.65},{"date":"2023-09-11T16:00:00.000Z","stockId":2371,"sp":264},{"date":"2023-09-10T16:00:00.000Z","stockId":2371,"sp":266.11},{"date":"2023-09-07T16:00:00.000Z","stockId":2371,"sp":266.5},{"date":"2023-09-06T16:00:00.000Z","stockId":2371,"sp":264.5},{"date":"2023-09-05T16:00:00.000Z","stockId":2371,"sp":280.4},{"date":"2023-09-04T16:00:00.000Z","stockId":2371,"sp":271.3},{"date":"2023-09-03T16:00:00.000Z","stockId":2371,"sp":271},{"date":"2023-08-31T16:00:00.000Z","stockId":2371,"sp":273.02},{"date":"2023-08-30T16:00:00.000Z","stockId":2371,"sp":271.26},{"date":"2023-08-29T16:00:00.000Z","stockId":2371,"sp":268.15},{"date":"2023-08-28T16:00:00.000Z","stockId":2371,"sp":261.41},{"date":"2023-08-27T16:00:00.000Z","stockId":2371,"sp":254},{"date":"2023-08-24T16:00:00.000Z","stockId":2371,"sp":257},{"date":"2023-08-23T16:00:00.000Z","stockId":2371,"sp":259.83},{"date":"2023-08-22T16:00:00.000Z","stockId":2371,"sp":251.12},{"date":"2023-08-21T16:00:00.000Z","stockId":2371,"sp":257.75},{"date":"2023-08-20T16:00:00.000Z","stockId":2371,"sp":255.67},{"date":"2023-08-17T16:00:00.000Z","stockId":2371,"sp":257},{"date":"2023-08-16T16:00:00.000Z","stockId":2371,"sp":264.12},{"date":"2023-08-15T16:00:00.000Z","stockId":2371,"sp":261.55},{"date":"2023-08-14T16:00:00.000Z","stockId":2371,"sp":271.01},{"date":"2023-08-13T16:00:00.000Z","stockId":2371,"sp":273.01},{"date":"2023-08-10T16:00:00.000Z","stockId":2371,"sp":278.6},{"date":"2023-08-09T16:00:00.000Z","stockId":2371,"sp":284.66},{"date":"2023-08-08T16:00:00.000Z","stockId":2371,"sp":280.52},{"date":"2023-08-07T16:00:00.000Z","stockId":2371,"sp":283.39},{"date":"2023-08-06T16:00:00.000Z","stockId":2371,"sp":283.1},{"date":"2023-08-03T16:00:00.000Z","stockId":2371,"sp":281.51},{"date":"2023-08-02T16:00:00.000Z","stockId":2371,"sp":283.8},{"date":"2023-08-01T16:00:00.000Z","stockId":2371,"sp":283.29},{"date":"2023-07-31T16:00:00.000Z","stockId":2371,"sp":281.68},{"date":"2023-07-30T16:00:00.000Z","stockId":2371,"sp":283.83},{"date":"2023-07-27T16:00:00.000Z","stockId":2371,"sp":276},{"date":"2023-07-26T16:00:00.000Z","stockId":2371,"sp":273.83},{"date":"2023-07-25T16:00:00.000Z","stockId":2371,"sp":277.76},{"date":"2023-07-24T16:00:00.000Z","stockId":2371,"sp":274.51},{"date":"2023-07-23T16:00:00.000Z","stockId":2371,"sp":267.44},{"date":"2023-07-20T16:00:00.000Z","stockId":2371,"sp":269.38},{"date":"2023-07-19T16:00:00.000Z","stockId":2371,"sp":276.97},{"date":"2023-07-18T16:00:00.000Z","stockId":2371,"sp":276.63},{"date":"2023-07-17T16:00:00.000Z","stockId":2371,"sp":286.56},{"date":"2023-07-16T16:00:00.000Z","stockId":2371,"sp":288.7},{"date":"2023-07-13T16:00:00.000Z","stockId":2371,"sp":298.9},{"date":"2023-07-12T16:00:00.000Z","stockId":2371,"sp":289.53},{"date":"2023-07-11T16:00:00.000Z","stockId":2371,"sp":284.76},{"date":"2023-07-10T16:00:00.000Z","stockId":2371,"sp":293.77},{"date":"2023-07-09T16:00:00.000Z","stockId":2371,"sp":286.48},{"date":"2023-07-06T16:00:00.000Z","stockId":2371,"sp":285.14},{"date":"2023-07-05T16:00:00.000Z","stockId":2371,"sp":289.99},{"date":"2023-07-04T16:00:00.000Z","stockId":2371,"sp":295},{"date":"2023-07-03T16:00:00.000Z","stockId":2371,"sp":306.54},{"date":"2023-07-02T16:00:00.000Z","stockId":2371,"sp":303.92},{"date":"2023-06-29T16:00:00.000Z","stockId":2371,"sp":317.65},{"date":"2023-06-28T16:00:00.000Z","stockId":2371,"sp":311.79},{"date":"2023-06-27T16:00:00.000Z","stockId":2371,"sp":314.03},{"date":"2023-06-26T16:00:00.000Z","stockId":2371,"sp":300.98},{"date":"2023-06-25T16:00:00.000Z","stockId":2371,"sp":298.15},{"date":"2023-06-20T16:00:00.000Z","stockId":2371,"sp":294.9},{"date":"2023-06-19T16:00:00.000Z","stockId":2371,"sp":310.97},{"date":"2023-06-18T16:00:00.000Z","stockId":2371,"sp":315.57},{"date":"2023-06-15T16:00:00.000Z","stockId":2371,"sp":320.4},{"date":"2023-06-14T16:00:00.000Z","stockId":2371,"sp":317.45},{"date":"2023-06-13T16:00:00.000Z","stockId":2371,"sp":316.6},{"date":"2023-06-12T16:00:00.000Z","stockId":2371,"sp":320.5},{"date":"2023-06-11T16:00:00.000Z","stockId":2371,"sp":315.8},{"date":"2023-06-08T16:00:00.000Z","stockId":2371,"sp":307},{"date":"2023-06-07T16:00:00.000Z","stockId":2371,"sp":301.9},{"date":"2023-06-06T16:00:00.000Z","stockId":2371,"sp":308},{"date":"2023-06-05T16:00:00.000Z","stockId":2371,"sp":309.5},{"date":"2023-06-04T16:00:00.000Z","stockId":2371,"sp":317},{"date":"2023-06-01T16:00:00.000Z","stockId":2371,"sp":298.19},{"date":"2023-05-31T16:00:00.000Z","stockId":2371,"sp":296.65},{"date":"2023-05-30T16:00:00.000Z","stockId":2371,"sp":303.45},{"date":"2023-05-29T16:00:00.000Z","stockId":2371,"sp":305.11},{"date":"2023-05-28T16:00:00.000Z","stockId":2371,"sp":304.55},{"date":"2023-05-25T16:00:00.000Z","stockId":2371,"sp":301.6},{"date":"2023-05-24T16:00:00.000Z","stockId":2371,"sp":299.16},{"date":"2023-05-23T16:00:00.000Z","stockId":2371,"sp":297.51},{"date":"2023-05-22T16:00:00.000Z","stockId":2371,"sp":291.48},{"date":"2023-05-21T16:00:00.000Z","stockId":2371,"sp":297.31},{"date":"2023-05-18T16:00:00.000Z","stockId":2371,"sp":301.28},{"date":"2023-05-17T16:00:00.000Z","stockId":2371,"sp":301.24},{"date":"2023-05-16T16:00:00.000Z","stockId":2371,"sp":300.76},{"date":"2023-05-15T16:00:00.000Z","stockId":2371,"sp":296.95}],"dateFlag":"day"}