window.pageData = {"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"ipoDate":"2010-06-22T16:00:00.000Z","areaCode":"cn","blackenedNum":5,"provinceCode":10,"fsTableType":"non_financial","tickerId":2438,"establishDate":"2001-01-03T16:00:00.000Z","memoNum":13,"listingStatus":"normally_listed","currency":"CNY","name":"江苏神通","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"jsst","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"罗灿","blockDealDate":"2026-04-20T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-27T16:00:00.000Z"],"lastExpectedDate":"2026-04-27T16:00:00.000Z","lastUpdated":"2026-04-26T19:08:29.300Z"}],"province":{"shortName":"江苏"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000640102,"stockCode":"640102","name":"机械基础件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640102,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":72.2855769102772},"pb":{"mcw":5.832294832515794},"ps_ttm":{"mcw":7.320063957298973},"dyr":{"mcw":0.007530117362565174}},"staticDividendYieldRatio":0.0068618916804182835},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030105,"stockCode":"C030105","exchange":"sz","stockType":"industry","source":"cni","tickerId":30105,"name":"通用机械"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640100,"stockCode":"640100","name":"通用机械","stockType":"industry","exchange":"sw","tickerId":640100,"source":"sw"},{"_id":2010000640102,"stockCode":"640102","name":"机械基础件","stockType":"industry","exchange":"sw","tickerId":640102,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640100,"stockCode":"640100","name":"通用设备","stockType":"industry","exchange":"sw_2021","tickerId":640100,"source":"sw_2021"},{"_id":2020000640108,"stockCode":"640108","name":"金属制品","stockType":"industry","exchange":"sw_2021","tickerId":640108,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931167,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931167","tickerId":931167,"source":"csi","name":"先进制造100","weighting":0.00195},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00094},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0006},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00012},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00012}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.stfm.cn","companyName":"江苏神通阀门股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2438,"type":"tr_dri","cagr_p_r_fs":0.05448609462154819,"cagr_p_r_fys":0.03836477987421327,"cagr_p_r_y1":0.4863150695060614,"cagr_p_r_y3":0.13208329796328533,"cagr_p_r_y5":0.05827255547989019,"p_r_fs":1.316730461070129,"cagr_p_r_d30":-0.007215874924834775,"cagr_p_r_d60":-0.09682713347921279,"cagr_p_r_d90":-0.007215874924834997,"last_data_date":"2026-04-23T16:00:00.000Z","period_date":"2010-06-22T16:00:00.000Z","cagr_p_r_y10":0.07332824423306028,"cagr_p_r_d14":-0.043453070683662,"cagr_p_r_d7":-0.007215874924834664},"shnc":{"stockId":2438,"type":"shnc","shnc_rld":"2026-04-19T16:00:00.000Z","shnc_rln":27383,"shnc_w2":0,"shnc_w4":0.008087838831429831,"shnc_w8":-0.03068294292312768,"shnc_w12":0.02783747313708831,"shnc_qld":"2025-12-30T16:00:00.000Z","shnc_qln":30786,"shnc_q3":0.17660997515765336,"shnc_y1":0.07807086614173228,"shnc_q1":0.13605668105834165,"shnc_q2":0.11301518438177874,"shnc_d60":-0.03959736251402918,"shnc_d90":-0.0690487522948256,"shnc_d30":-0.07179417646859429,"shnc_d10":0.0060252029832102575,"shnc_y2":0.2561009174311927},"ple":{"stockId":2438,"type":"ple","ps":10080000,"ps_mc":166420800.00000003,"ps_shbt10sh_r":0.054595718705065945,"ps_sc_r":0.0199,"pc":2,"last_data_date":"2026-04-16T16:00:00.000Z"},"mtasl":{"stockId":2438,"type":"mtasl","last_data_date":"2026-04-22T16:00:00.000Z","spc":0.0223,"mtaslb":737135545,"mtaslb_mc_r":0.09285986956306612,"mtaslb_fbc":-10299229,"mtaslb_fb":736932385,"mtaslb_smc":-200,"mtaslb_sb":203160,"fb_mc_rc_d1":-0.0012974344651093279,"fb_mc_rc_d5":-0.0015711217944907895,"fb_mc_rc_d20":-0.003820282320114582,"fb_mc_rc_d60":0.004484080600960718,"fb_mc_rc_d120":0.018127131633575114,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":0,"npa_o_f_d1":-10299229,"npa_o_f_d120":114546496,"npa_o_f_d20":-31165665,"npa_o_f_d5":-12695855,"npa_o_f_d60":28896423,"fb_mc_rc_d240":0.0721439636274347,"npa_o_f_d240":457584652},"mm_ha":{"stockId":2438,"type":"mm_ha","mm_sh":3123086,"mm_sha":51218610,"mm_sh_cap_r":0.00666072674734529,"spc":-0.012,"mm_shc_v_r":0.9156113234491159,"mm_sh_nba_d1":84003658.16893612,"mm_sh_nba_d5":84003658.16893612,"mm_sh_nba_d20":84003658.16893612,"mm_sh_nba_d60":84003658.16893612,"mm_sh_nba_d120":100191323.71380334,"mm_sh_nba_d240":96958294.13817094,"mm_sh_cap_rc_d1":0.013947977513860683,"mm_sh_cap_rc_d5":0.013947977513860683,"mm_sh_cap_rc_d20":0.013947977513860683,"mm_sh_cap_rc_d60":0.013947977513860683,"mm_sh_cap_rc_d120":0.016714702805180916,"mm_sh_nbv_d1":6539937,"mm_sh_nbv_d5":6539937,"mm_sh_nbv_d20":6539937,"mm_sh_nbv_d60":6539937,"mm_sh_nbv_d120":7837201,"mm_sh_nbv_d240":7534535,"mm_sh_nbp_d1":12291013.39732994,"mm_sh_nbp_d5":-248058.87318807436,"mm_sh_nbp_d20":-248058.87318807436,"mm_sh_nbp_d60":-248058.87318807436,"mm_sh_nbp_d120":-1393972.7533766404,"mm_sh_nbp_d240":-602713.7276475674,"mm_sh_nbpr_d1":0.1463152160898995,"mm_sh_nbpr_d5":-0.05188633780786822,"mm_sh_nbpr_d20":-0.05188633780786822,"mm_sh_nbpr_d60":-0.05188633780786822,"mm_sh_nbpr_d120":-0.24032006921748356,"mm_sh_nbpr_d240":-0.02374596076143836,"mm_sh_cap_rc_d240":0.016069195277782694,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.007999680191101666,"mm_shc_v_r_d20":0.045780566172455794,"mm_shc_v_r_d240":0.0040025126148199065,"mm_shc_v_r_d5":0.18312226468982318,"mm_shc_v_r_d60":0.015260188724151932,"mm_sh_cap_rc_q1":-0.0015680578273874531,"mm_sh_cap_rc_q2":-0.015529298843963637,"mm_sh_cap_rc_q3":-0.0015813213301029538,"mm_sh_cap_rc_q4":0.00118540396121728,"mm_sh_nba_q1":-12183821.81724159,"mm_sh_nba_q2":-115832064.41564544,"mm_sh_nba_q3":-31828406.246709317,"mm_sh_nba_q4":-15640740.701842101,"mm_sh_nbv_q1":-735232,"mm_sh_nbv_q2":-7281388,"mm_sh_nbv_q3":-741451,"mm_sh_nbv_q4":555813}},"priceMetrics":{"pe_ttm":29.35941655499654,"d_pe_ttm":30.76447702679721,"pb":2.2521672223249127,"pb_wo_gw":2.4023502943936372,"dyr":0.012113870381586917,"mc":8379443481.110001,"mc_om":8379443481.110001,"sp":16.51,"spc":-0.0248,"ta":167372557,"to_r":0.021483291397894212,"cmc":7741219812,"ecmc":6206508740.120001,"ecmc_psh":226656,"shn":27383},"staticDividendYieldRatio":0.012113870381586917},"shareholdersEquityChangeData":[{"_id":"69cecb1bed8ad46fc58bc5b8","stockId":2438,"source":"cn_info","shareholderName":"河北津西钢铁集团重工科技有限公司","declarationDate":"2026-03-02T16:00:00.000Z","date":"2026-03-02T16:00:00.000Z","changeQuantity":1600000,"sharesChangeRatio":0.00315,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6972826ec3731ef5f3083606","stockId":2438,"source":"cn_info","shareholderName":"河北津西钢铁集团重工科技有限公司","declarationDate":"2025-12-24T16:00:00.000Z","date":"2025-12-22T16:00:00.000Z","changeQuantity":5075500,"sharesChangeRatio":0.01,"priceLimit":"15.03","sharesHeldAfterChange":0.01799,"quantityHeldAfterChange":9129000,"priceFloor":15.03,"priceCeiling":15.03,"averagePrice":15.03,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6956d2e59a55a52170485af6","stockId":2438,"source":"cn_info","shareholderName":"河北津西钢铁集团重工科技有限公司","declarationDate":"2025-12-02T16:00:00.000Z","date":"2025-12-01T16:00:00.000Z","changeQuantity":4053500,"sharesChangeRatio":0.00799,"sharesHeldAfterChange":0.00799,"quantityHeldAfterChange":4053500,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6956d2e59a55a52170485af7","stockId":2438,"source":"cn_info","shareholderName":"宁波瑞和智慧投资有限公司","declarationDate":"2025-12-02T16:00:00.000Z","date":"2025-12-01T16:00:00.000Z","changeQuantity":-300000,"sharesChangeRatio":0.00059,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68926020ceb4b02c350410bb","stockId":2438,"source":"cn_info","shareholderName":"湖州风林火山股权投资合伙企业(有限合伙)","declarationDate":"2025-07-07T16:00:00.000Z","date":"2025-07-05T16:00:00.000Z","changeQuantity":-1310000,"sharesChangeRatio":0.00258,"priceLimit":"10.51","sharesHeldAfterChange":0.04111,"quantityHeldAfterChange":20866863,"priceFloor":10.51,"priceCeiling":10.51,"averagePrice":10.51,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783bb4","stockId":2438,"source":"cn_info","shareholderName":"湖州风林火山股权投资合伙企业(有限合伙)","declarationDate":"2025-05-21T16:00:00.000Z","date":"2025-05-19T16:00:00.000Z","changeQuantity":-99500,"sharesChangeRatio":0.0002,"priceLimit":"9.94-11.18","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":25376863,"priceFloor":9.94,"priceCeiling":11.18,"averagePrice":10.559999999999999,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783bb3","stockId":2438,"source":"cn_info","shareholderName":"湖州风林火山股权投资合伙企业(有限合伙)","declarationDate":"2025-05-21T16:00:00.000Z","date":"2025-05-18T16:00:00.000Z","changeQuantity":-100000,"sharesChangeRatio":0.0002,"priceLimit":"9.94-11.18","priceFloor":9.94,"priceCeiling":11.18,"averagePrice":10.559999999999999,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783bb2","stockId":2438,"source":"cn_info","shareholderName":"湖州风林火山股权投资合伙企业(有限合伙)","declarationDate":"2025-05-21T16:00:00.000Z","date":"2025-05-15T16:00:00.000Z","changeQuantity":-200000,"sharesChangeRatio":0.00039,"priceLimit":"9.94-11.18","priceFloor":9.94,"priceCeiling":11.18,"averagePrice":10.559999999999999,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783bb0","stockId":2438,"source":"cn_info","shareholderName":"湖州风林火山股权投资合伙企业(有限合伙)","declarationDate":"2025-05-21T16:00:00.000Z","date":"2025-05-14T16:00:00.000Z","changeQuantity":-2495000,"sharesChangeRatio":0.00492,"priceLimit":"9.94-11.18","priceFloor":9.94,"priceCeiling":11.18,"averagePrice":10.559999999999999,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783bae","stockId":2438,"source":"cn_info","shareholderName":"湖州风林火山股权投资合伙企业(有限合伙)","declarationDate":"2025-05-21T16:00:00.000Z","date":"2025-05-12T16:00:00.000Z","changeQuantity":-719000,"sharesChangeRatio":0.00142,"priceLimit":"9.94-11.18","priceFloor":9.94,"priceCeiling":11.18,"averagePrice":10.559999999999999,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783bad","stockId":2438,"source":"cn_info","shareholderName":"湖州风林火山股权投资合伙企业(有限合伙)","declarationDate":"2025-05-21T16:00:00.000Z","date":"2025-05-11T16:00:00.000Z","changeQuantity":-1000000,"sharesChangeRatio":0.00197,"priceLimit":"9.94-11.18","priceFloor":9.94,"priceCeiling":11.18,"averagePrice":10.559999999999999,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783bac","stockId":2438,"source":"cn_info","shareholderName":"湖州风林火山股权投资合伙企业(有限合伙)","declarationDate":"2025-05-05T16:00:00.000Z","date":"2025-04-28T16:00:00.000Z","changeQuantity":-4615000,"sharesChangeRatio":0.0091,"sharesHeldAfterChange":0.06,"quantityHeldAfterChange":30456863,"candlestickAveragePrice":10.854540686821599,"lastUpdated":"2025-07-30T09:43:40.889Z","stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783bab","stockId":2438,"source":"cn_info","shareholderName":"湖州风林火山股权投资合伙企业(有限合伙)","declarationDate":"2024-10-23T16:00:00.000Z","date":"2024-10-21T16:00:00.000Z","changeQuantity":-220000,"sharesChangeRatio":0.00043,"priceLimit":"11.25","sharesHeldAfterChange":0.0691,"quantityHeldAfterChange":35071863,"priceFloor":11.25,"priceCeiling":11.25,"averagePrice":11.25,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783baa","stockId":2438,"source":"cn_info","shareholderName":"湖州风林火山股权投资合伙企业(有限合伙)","declarationDate":"2024-10-23T16:00:00.000Z","date":"2024-10-10T16:00:00.000Z","changeQuantity":-1055375,"sharesChangeRatio":0.00208,"priceLimit":"10.10","priceFloor":10.1,"priceCeiling":10.1,"averagePrice":10.1,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783ba9","stockId":2438,"source":"cn_info","shareholderName":"湖州风林火山股权投资合伙企业(有限合伙)","declarationDate":"2024-10-23T16:00:00.000Z","date":"2024-08-21T16:00:00.000Z","changeQuantity":-1300000,"sharesChangeRatio":0.00256,"priceLimit":"9.80","priceFloor":9.8,"priceCeiling":9.8,"averagePrice":9.8,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783ba8","stockId":2438,"source":"cn_info","shareholderName":"湖州风林火山股权投资合伙企业(有限合伙)","declarationDate":"2024-10-23T16:00:00.000Z","date":"2024-08-08T16:00:00.000Z","changeQuantity":-500000,"sharesChangeRatio":0.00099,"priceLimit":"10.30","priceFloor":10.3,"priceCeiling":10.3,"averagePrice":10.3,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783ba7","stockId":2438,"source":"cn_info","shareholderName":"湖州风林火山股权投资合伙企业(有限合伙)","declarationDate":"2024-10-23T16:00:00.000Z","date":"2024-08-01T16:00:00.000Z","changeQuantity":-500000,"sharesChangeRatio":0.00099,"priceLimit":"10.50","priceFloor":10.5,"priceCeiling":10.5,"averagePrice":10.5,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783ba6","stockId":2438,"source":"cn_info","shareholderName":"湖州风林火山股权投资合伙企业(有限合伙)","declarationDate":"2024-10-23T16:00:00.000Z","date":"2024-07-30T16:00:00.000Z","changeQuantity":-1500000,"sharesChangeRatio":0.00296,"priceLimit":"10.00","priceFloor":10,"priceCeiling":10,"averagePrice":10,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783ba5","stockId":2438,"source":"cn_info","shareholderName":"湖州风林火山股权投资合伙企业(有限合伙)","declarationDate":"2024-04-19T16:00:00.000Z","date":"2024-04-19T16:00:00.000Z","changeQuantity":-5612500,"sharesChangeRatio":0.01106,"sharesHeldAfterChange":0.0791,"quantityHeldAfterChange":40147238,"candlestickAveragePrice":11.58377581484356,"lastUpdated":"2025-07-30T09:43:40.891Z","stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783ba4","stockId":2438,"source":"cn_info","shareholderName":"宁波聚源瑞利投资合伙企业(有限合伙)","declarationDate":"2023-06-29T16:00:00.000Z","date":"2023-06-28T16:00:00.000Z","changeQuantity":100000,"sharesChangeRatio":0.0002,"priceLimit":"11.473","sharesHeldAfterChange":0.1629,"quantityHeldAfterChange":82678557,"priceFloor":11.473,"priceCeiling":11.473,"averagePrice":11.473,"stock":{"_id":2438,"stockCode":"002438","exchange":"sz","market":"a","stockType":"company","followedNum":271,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2438,"memoNum":13,"currency":"CNY","name":"江苏神通","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":2438,"sp":16.51},{"date":"2026-04-22T16:00:00.000Z","stockId":2438,"sp":16.93},{"stockId":2438,"date":"2026-04-21T16:00:00.000Z","sp":16.56},{"stockId":2438,"date":"2026-04-20T16:00:00.000Z","sp":16.37},{"stockId":2438,"date":"2026-04-19T16:00:00.000Z","sp":16.78},{"date":"2026-04-16T16:00:00.000Z","stockId":2438,"sp":16.63},{"date":"2026-04-15T16:00:00.000Z","stockId":2438,"sp":16.76},{"date":"2026-04-14T16:00:00.000Z","stockId":2438,"sp":16.53},{"date":"2026-04-13T16:00:00.000Z","stockId":2438,"sp":16.55},{"stockId":2438,"date":"2026-04-12T16:00:00.000Z","sp":16.98},{"stockId":2438,"date":"2026-04-09T16:00:00.000Z","sp":17.26},{"stockId":2438,"date":"2026-04-08T16:00:00.000Z","sp":17.23},{"stockId":2438,"date":"2026-04-07T16:00:00.000Z","sp":16.88},{"stockId":2438,"date":"2026-04-06T16:00:00.000Z","sp":16.08},{"date":"2026-04-02T16:00:00.000Z","stockId":2438,"sp":16.09},{"date":"2026-04-01T16:00:00.000Z","stockId":2438,"sp":16.23},{"stockId":2438,"date":"2026-03-31T16:00:00.000Z","sp":16.72},{"date":"2026-03-30T16:00:00.000Z","stockId":2438,"sp":16.4},{"stockId":2438,"date":"2026-03-29T16:00:00.000Z","sp":16.6},{"stockId":2438,"date":"2026-03-26T16:00:00.000Z","sp":17.06},{"date":"2026-03-25T16:00:00.000Z","stockId":2438,"sp":16.46},{"date":"2026-03-24T16:00:00.000Z","stockId":2438,"sp":16.63},{"date":"2026-03-23T16:00:00.000Z","stockId":2438,"sp":16.17},{"date":"2026-03-22T16:00:00.000Z","stockId":2438,"sp":15.67},{"date":"2026-03-19T16:00:00.000Z","stockId":2438,"sp":16.6},{"stockId":2438,"date":"2026-03-18T16:00:00.000Z","sp":17.66},{"stockId":2438,"date":"2026-03-17T16:00:00.000Z","sp":18.05},{"date":"2026-03-16T16:00:00.000Z","stockId":2438,"sp":17.71},{"stockId":2438,"date":"2026-03-15T16:00:00.000Z","sp":18.49},{"date":"2026-03-12T16:00:00.000Z","stockId":2438,"sp":19.26},{"date":"2026-03-11T16:00:00.000Z","stockId":2438,"sp":17.51},{"stockId":2438,"date":"2026-03-10T16:00:00.000Z","sp":17.81},{"stockId":2438,"date":"2026-03-09T16:00:00.000Z","sp":18.13},{"date":"2026-03-08T16:00:00.000Z","stockId":2438,"sp":17.92},{"date":"2026-03-05T16:00:00.000Z","stockId":2438,"sp":18.14},{"stockId":2438,"date":"2026-03-04T16:00:00.000Z","sp":18.11},{"stockId":2438,"date":"2026-03-03T16:00:00.000Z","sp":17.51},{"stockId":2438,"date":"2026-03-02T16:00:00.000Z","sp":17.36},{"date":"2026-03-01T16:00:00.000Z","stockId":2438,"sp":18.38},{"stockId":2438,"date":"2026-02-26T16:00:00.000Z","sp":18.82},{"stockId":2438,"date":"2026-02-25T16:00:00.000Z","sp":19.33},{"stockId":2438,"date":"2026-02-24T16:00:00.000Z","sp":18.95},{"stockId":2438,"date":"2026-02-23T16:00:00.000Z","sp":18.78},{"stockId":2438,"date":"2026-02-12T16:00:00.000Z","sp":18.28},{"stockId":2438,"date":"2026-02-11T16:00:00.000Z","sp":19.49},{"stockId":2438,"date":"2026-02-10T16:00:00.000Z","sp":18.8},{"stockId":2438,"date":"2026-02-09T16:00:00.000Z","sp":19.4},{"stockId":2438,"date":"2026-02-08T16:00:00.000Z","sp":18.43},{"date":"2026-02-05T16:00:00.000Z","stockId":2438,"sp":16.75},{"stockId":2438,"date":"2026-02-04T16:00:00.000Z","sp":17.09},{"stockId":2438,"date":"2026-02-03T16:00:00.000Z","sp":17.89},{"stockId":2438,"date":"2026-02-02T16:00:00.000Z","sp":17.16},{"stockId":2438,"date":"2026-02-01T16:00:00.000Z","sp":16.73},{"date":"2026-01-29T16:00:00.000Z","stockId":2438,"sp":17.23},{"date":"2026-01-28T16:00:00.000Z","stockId":2438,"sp":16.5},{"date":"2026-01-27T16:00:00.000Z","stockId":2438,"sp":16.94},{"date":"2026-01-26T16:00:00.000Z","stockId":2438,"sp":16.2},{"stockId":2438,"date":"2026-01-25T16:00:00.000Z","sp":16.13},{"stockId":2438,"date":"2026-01-22T16:00:00.000Z","sp":16.63},{"stockId":2438,"date":"2026-01-21T16:00:00.000Z","sp":16.5},{"date":"2026-01-20T16:00:00.000Z","stockId":2438,"sp":16},{"stockId":2438,"date":"2026-01-19T16:00:00.000Z","sp":15.92},{"date":"2026-01-18T16:00:00.000Z","stockId":2438,"sp":16.22},{"stockId":2438,"date":"2026-01-15T16:00:00.000Z","sp":15.75},{"stockId":2438,"date":"2026-01-14T16:00:00.000Z","sp":15.75},{"stockId":2438,"date":"2026-01-13T16:00:00.000Z","sp":15.82},{"stockId":2438,"date":"2026-01-12T16:00:00.000Z","sp":15.96},{"date":"2026-01-11T16:00:00.000Z","stockId":2438,"sp":16.9},{"stockId":2438,"date":"2026-01-08T16:00:00.000Z","sp":16.3},{"date":"2026-01-07T16:00:00.000Z","stockId":2438,"sp":16.18},{"date":"2026-01-06T16:00:00.000Z","stockId":2438,"sp":16.11},{"date":"2026-01-05T16:00:00.000Z","stockId":2438,"sp":15.97},{"date":"2026-01-04T16:00:00.000Z","stockId":2438,"sp":16.12},{"date":"2025-12-30T16:00:00.000Z","stockId":2438,"sp":15.9},{"date":"2025-12-29T16:00:00.000Z","stockId":2438,"sp":15.78},{"date":"2025-12-28T16:00:00.000Z","stockId":2438,"sp":15.67},{"date":"2025-12-25T16:00:00.000Z","stockId":2438,"sp":15.8},{"date":"2025-12-24T16:00:00.000Z","stockId":2438,"sp":15.88},{"date":"2025-12-23T16:00:00.000Z","stockId":2438,"sp":15.57},{"date":"2025-12-22T16:00:00.000Z","stockId":2438,"sp":15.29},{"date":"2025-12-21T16:00:00.000Z","stockId":2438,"sp":15.52},{"date":"2025-12-18T16:00:00.000Z","stockId":2438,"sp":15.35},{"date":"2025-12-17T16:00:00.000Z","stockId":2438,"sp":14.83},{"date":"2025-12-16T16:00:00.000Z","stockId":2438,"sp":15.26},{"date":"2025-12-15T16:00:00.000Z","stockId":2438,"sp":15.21},{"date":"2025-12-14T16:00:00.000Z","stockId":2438,"sp":15.99},{"date":"2025-12-11T16:00:00.000Z","stockId":2438,"sp":16.12},{"date":"2025-12-10T16:00:00.000Z","stockId":2438,"sp":14.65},{"date":"2025-12-09T16:00:00.000Z","stockId":2438,"sp":14.64},{"date":"2025-12-08T16:00:00.000Z","stockId":2438,"sp":14.48},{"date":"2025-12-07T16:00:00.000Z","stockId":2438,"sp":14.62},{"date":"2025-12-04T16:00:00.000Z","stockId":2438,"sp":14.73},{"date":"2025-12-03T16:00:00.000Z","stockId":2438,"sp":14.26},{"date":"2025-12-02T16:00:00.000Z","stockId":2438,"sp":14.18},{"date":"2025-12-01T16:00:00.000Z","stockId":2438,"sp":14.06},{"date":"2025-11-30T16:00:00.000Z","stockId":2438,"sp":13.67},{"date":"2025-11-27T16:00:00.000Z","stockId":2438,"sp":13.79},{"date":"2025-11-26T16:00:00.000Z","stockId":2438,"sp":13.46},{"date":"2025-11-25T16:00:00.000Z","stockId":2438,"sp":13.49},{"date":"2025-11-24T16:00:00.000Z","stockId":2438,"sp":13.72},{"date":"2025-11-23T16:00:00.000Z","stockId":2438,"sp":13.6},{"date":"2025-11-20T16:00:00.000Z","stockId":2438,"sp":13.26},{"date":"2025-11-19T16:00:00.000Z","stockId":2438,"sp":13.58},{"date":"2025-11-18T16:00:00.000Z","stockId":2438,"sp":13.91},{"date":"2025-11-17T16:00:00.000Z","stockId":2438,"sp":14.16},{"date":"2025-11-16T16:00:00.000Z","stockId":2438,"sp":14.31},{"date":"2025-11-13T16:00:00.000Z","stockId":2438,"sp":14.46},{"date":"2025-11-12T16:00:00.000Z","stockId":2438,"sp":14.3},{"date":"2025-11-11T16:00:00.000Z","stockId":2438,"sp":13.88},{"date":"2025-11-10T16:00:00.000Z","stockId":2438,"sp":14.37},{"date":"2025-11-09T16:00:00.000Z","stockId":2438,"sp":14.31},{"date":"2025-11-06T16:00:00.000Z","stockId":2438,"sp":14.61},{"date":"2025-11-05T16:00:00.000Z","stockId":2438,"sp":14.76},{"date":"2025-11-04T16:00:00.000Z","stockId":2438,"sp":14.76},{"date":"2025-11-03T16:00:00.000Z","stockId":2438,"sp":14.51},{"date":"2025-11-02T16:00:00.000Z","stockId":2438,"sp":14.61},{"date":"2025-10-30T16:00:00.000Z","stockId":2438,"sp":13.91},{"date":"2025-10-29T16:00:00.000Z","stockId":2438,"sp":14.38},{"date":"2025-10-28T16:00:00.000Z","stockId":2438,"sp":14.44},{"date":"2025-10-27T16:00:00.000Z","stockId":2438,"sp":13.9},{"date":"2025-10-26T16:00:00.000Z","stockId":2438,"sp":14.04},{"date":"2025-10-23T16:00:00.000Z","stockId":2438,"sp":13.35},{"date":"2025-10-22T16:00:00.000Z","stockId":2438,"sp":13.39},{"date":"2025-10-21T16:00:00.000Z","stockId":2438,"sp":13.47},{"date":"2025-10-20T16:00:00.000Z","stockId":2438,"sp":13.79},{"date":"2025-10-19T16:00:00.000Z","stockId":2438,"sp":13.59},{"date":"2025-10-16T16:00:00.000Z","stockId":2438,"sp":13.6},{"date":"2025-10-15T16:00:00.000Z","stockId":2438,"sp":13.88},{"date":"2025-10-14T16:00:00.000Z","stockId":2438,"sp":14.11},{"date":"2025-10-13T16:00:00.000Z","stockId":2438,"sp":13.96},{"date":"2025-10-12T16:00:00.000Z","stockId":2438,"sp":13.99},{"date":"2025-10-09T16:00:00.000Z","stockId":2438,"sp":13.44},{"date":"2025-10-08T16:00:00.000Z","stockId":2438,"sp":13.7},{"date":"2025-09-29T16:00:00.000Z","stockId":2438,"sp":12.85},{"date":"2025-09-28T16:00:00.000Z","stockId":2438,"sp":12.88},{"date":"2025-09-25T16:00:00.000Z","stockId":2438,"sp":12.92},{"date":"2025-09-24T16:00:00.000Z","stockId":2438,"sp":13.18},{"date":"2025-09-23T16:00:00.000Z","stockId":2438,"sp":13.22},{"date":"2025-09-22T16:00:00.000Z","stockId":2438,"sp":13.27},{"date":"2025-09-21T16:00:00.000Z","stockId":2438,"sp":13.72},{"date":"2025-09-18T16:00:00.000Z","stockId":2438,"sp":13.85},{"date":"2025-09-17T16:00:00.000Z","stockId":2438,"sp":13.6},{"date":"2025-09-16T16:00:00.000Z","stockId":2438,"sp":13.5},{"date":"2025-09-15T16:00:00.000Z","stockId":2438,"sp":13.5},{"date":"2025-09-14T16:00:00.000Z","stockId":2438,"sp":13.43},{"date":"2025-09-11T16:00:00.000Z","stockId":2438,"sp":13.6},{"date":"2025-09-10T16:00:00.000Z","stockId":2438,"sp":13.46},{"date":"2025-09-09T16:00:00.000Z","stockId":2438,"sp":13.29},{"date":"2025-09-08T16:00:00.000Z","stockId":2438,"sp":13.38},{"date":"2025-09-07T16:00:00.000Z","stockId":2438,"sp":13.53},{"date":"2025-09-04T16:00:00.000Z","stockId":2438,"sp":13.52},{"date":"2025-09-03T16:00:00.000Z","stockId":2438,"sp":13.24},{"date":"2025-09-02T16:00:00.000Z","stockId":2438,"sp":13.52},{"date":"2025-09-01T16:00:00.000Z","stockId":2438,"sp":13.47},{"date":"2025-08-31T16:00:00.000Z","stockId":2438,"sp":13.51},{"date":"2025-08-28T16:00:00.000Z","stockId":2438,"sp":13.67},{"date":"2025-08-27T16:00:00.000Z","stockId":2438,"sp":13.38},{"date":"2025-08-26T16:00:00.000Z","stockId":2438,"sp":13.35},{"date":"2025-08-25T16:00:00.000Z","stockId":2438,"sp":13.73},{"date":"2025-08-24T16:00:00.000Z","stockId":2438,"sp":13.75},{"date":"2025-08-21T16:00:00.000Z","stockId":2438,"sp":13.56},{"date":"2025-08-20T16:00:00.000Z","stockId":2438,"sp":13.57},{"date":"2025-08-19T16:00:00.000Z","stockId":2438,"sp":13.99},{"date":"2025-08-18T16:00:00.000Z","stockId":2438,"sp":14.1},{"date":"2025-08-17T16:00:00.000Z","stockId":2438,"sp":14.28},{"date":"2025-08-14T16:00:00.000Z","stockId":2438,"sp":14.63},{"date":"2025-08-13T16:00:00.000Z","stockId":2438,"sp":14.38},{"date":"2025-08-12T16:00:00.000Z","stockId":2438,"sp":14.7},{"date":"2025-08-11T16:00:00.000Z","stockId":2438,"sp":14.7},{"date":"2025-08-10T16:00:00.000Z","stockId":2438,"sp":14.59},{"date":"2025-08-07T16:00:00.000Z","stockId":2438,"sp":14.8},{"date":"2025-08-06T16:00:00.000Z","stockId":2438,"sp":14.87},{"date":"2025-08-05T16:00:00.000Z","stockId":2438,"sp":14.35},{"date":"2025-08-04T16:00:00.000Z","stockId":2438,"sp":13.84},{"date":"2025-08-03T16:00:00.000Z","stockId":2438,"sp":13.98},{"date":"2025-07-31T16:00:00.000Z","stockId":2438,"sp":13.63},{"date":"2025-07-30T16:00:00.000Z","stockId":2438,"sp":13.61},{"date":"2025-07-29T16:00:00.000Z","stockId":2438,"sp":13.64},{"date":"2025-07-28T16:00:00.000Z","stockId":2438,"sp":13.89},{"date":"2025-07-27T16:00:00.000Z","stockId":2438,"sp":14.11},{"date":"2025-07-24T16:00:00.000Z","stockId":2438,"sp":13.35},{"date":"2025-07-23T16:00:00.000Z","stockId":2438,"sp":13.47},{"date":"2025-07-22T16:00:00.000Z","stockId":2438,"sp":13.57},{"date":"2025-07-21T16:00:00.000Z","stockId":2438,"sp":14.01},{"date":"2025-07-20T16:00:00.000Z","stockId":2438,"sp":13.64},{"date":"2025-07-17T16:00:00.000Z","stockId":2438,"sp":12.79},{"date":"2025-07-16T16:00:00.000Z","stockId":2438,"sp":12.96},{"date":"2025-07-15T16:00:00.000Z","stockId":2438,"sp":12.96},{"date":"2025-07-14T16:00:00.000Z","stockId":2438,"sp":13.02},{"date":"2025-07-13T16:00:00.000Z","stockId":2438,"sp":13.18},{"date":"2025-07-10T16:00:00.000Z","stockId":2438,"sp":12.93},{"date":"2025-07-09T16:00:00.000Z","stockId":2438,"sp":12.94},{"date":"2025-07-08T16:00:00.000Z","stockId":2438,"sp":13.06},{"date":"2025-07-07T16:00:00.000Z","stockId":2438,"sp":12.81},{"date":"2025-07-06T16:00:00.000Z","stockId":2438,"sp":12.79},{"date":"2025-07-03T16:00:00.000Z","stockId":2438,"sp":12.68},{"date":"2025-07-02T16:00:00.000Z","stockId":2438,"sp":12.64},{"date":"2025-07-01T16:00:00.000Z","stockId":2438,"sp":12.63},{"date":"2025-06-30T16:00:00.000Z","stockId":2438,"sp":12.8},{"date":"2025-06-29T16:00:00.000Z","stockId":2438,"sp":12.58},{"date":"2025-06-26T16:00:00.000Z","stockId":2438,"sp":11.98},{"date":"2025-06-25T16:00:00.000Z","stockId":2438,"sp":11.98},{"date":"2025-06-24T16:00:00.000Z","stockId":2438,"sp":11.95},{"date":"2025-06-23T16:00:00.000Z","stockId":2438,"sp":11.82},{"date":"2025-06-22T16:00:00.000Z","stockId":2438,"sp":11.65},{"date":"2025-06-19T16:00:00.000Z","stockId":2438,"sp":11.38},{"date":"2025-06-18T16:00:00.000Z","stockId":2438,"sp":11.72},{"date":"2025-06-17T16:00:00.000Z","stockId":2438,"sp":12.11},{"date":"2025-06-16T16:00:00.000Z","stockId":2438,"sp":12.2},{"date":"2025-06-15T16:00:00.000Z","stockId":2438,"sp":11.84},{"date":"2025-06-12T16:00:00.000Z","stockId":2438,"sp":11.93},{"date":"2025-06-11T16:00:00.000Z","stockId":2438,"sp":11.95},{"date":"2025-06-10T16:00:00.000Z","stockId":2438,"sp":11.83},{"date":"2025-06-09T16:00:00.000Z","stockId":2438,"sp":11.83},{"date":"2025-06-08T16:00:00.000Z","stockId":2438,"sp":12.09},{"date":"2025-06-05T16:00:00.000Z","stockId":2438,"sp":11.75},{"date":"2025-06-04T16:00:00.000Z","stockId":2438,"sp":11.69},{"date":"2025-06-03T16:00:00.000Z","stockId":2438,"sp":11.65},{"date":"2025-06-02T16:00:00.000Z","stockId":2438,"sp":11.39},{"date":"2025-05-29T16:00:00.000Z","stockId":2438,"sp":11.46},{"date":"2025-05-28T16:00:00.000Z","stockId":2438,"sp":11.85},{"date":"2025-05-27T16:00:00.000Z","stockId":2438,"sp":11.87},{"date":"2025-05-26T16:00:00.000Z","stockId":2438,"sp":11.4},{"date":"2025-05-25T16:00:00.000Z","stockId":2438,"sp":11.48},{"date":"2025-05-22T16:00:00.000Z","stockId":2438,"sp":10.88},{"date":"2025-05-21T16:00:00.000Z","stockId":2438,"sp":10.85},{"date":"2025-05-20T16:00:00.000Z","stockId":2438,"sp":11.05},{"date":"2025-05-19T16:00:00.000Z","stockId":2438,"sp":11.19},{"date":"2025-05-18T16:00:00.000Z","stockId":2438,"sp":11.19},{"date":"2025-05-15T16:00:00.000Z","stockId":2438,"sp":11.1},{"date":"2025-05-14T16:00:00.000Z","stockId":2438,"sp":10.93},{"date":"2025-05-13T16:00:00.000Z","stockId":2438,"sp":11.08},{"date":"2025-05-12T16:00:00.000Z","stockId":2438,"sp":11.04},{"date":"2025-05-11T16:00:00.000Z","stockId":2438,"sp":11.17},{"date":"2025-05-08T16:00:00.000Z","stockId":2438,"sp":11.04},{"date":"2025-05-07T16:00:00.000Z","stockId":2438,"sp":11.23},{"date":"2025-05-06T16:00:00.000Z","stockId":2438,"sp":11.22},{"date":"2025-05-05T16:00:00.000Z","stockId":2438,"sp":11.18},{"date":"2025-04-29T16:00:00.000Z","stockId":2438,"sp":10.85},{"date":"2025-04-28T16:00:00.000Z","stockId":2438,"sp":10.85},{"date":"2025-04-27T16:00:00.000Z","stockId":2438,"sp":10.91},{"date":"2025-04-24T16:00:00.000Z","stockId":2438,"sp":11},{"date":"2025-04-23T16:00:00.000Z","stockId":2438,"sp":11.27},{"date":"2025-04-22T16:00:00.000Z","stockId":2438,"sp":10.95},{"date":"2025-04-21T16:00:00.000Z","stockId":2438,"sp":10.89},{"date":"2025-04-20T16:00:00.000Z","stockId":2438,"sp":10.48},{"date":"2025-04-17T16:00:00.000Z","stockId":2438,"sp":10.36},{"date":"2025-04-16T16:00:00.000Z","stockId":2438,"sp":10.51},{"date":"2025-04-15T16:00:00.000Z","stockId":2438,"sp":10.34},{"date":"2025-04-14T16:00:00.000Z","stockId":2438,"sp":10.47},{"date":"2025-04-13T16:00:00.000Z","stockId":2438,"sp":10.54},{"date":"2025-04-10T16:00:00.000Z","stockId":2438,"sp":10.33},{"date":"2025-04-09T16:00:00.000Z","stockId":2438,"sp":10.28},{"date":"2025-04-08T16:00:00.000Z","stockId":2438,"sp":10.17},{"date":"2025-04-07T16:00:00.000Z","stockId":2438,"sp":10.04},{"date":"2025-04-06T16:00:00.000Z","stockId":2438,"sp":10.51},{"date":"2025-04-02T16:00:00.000Z","stockId":2438,"sp":11.68},{"date":"2025-04-01T16:00:00.000Z","stockId":2438,"sp":11.69},{"date":"2025-03-31T16:00:00.000Z","stockId":2438,"sp":11.9},{"date":"2025-03-30T16:00:00.000Z","stockId":2438,"sp":11.54},{"date":"2025-03-27T16:00:00.000Z","stockId":2438,"sp":11.88},{"date":"2025-03-26T16:00:00.000Z","stockId":2438,"sp":12.03},{"date":"2025-03-25T16:00:00.000Z","stockId":2438,"sp":12.31},{"date":"2025-03-24T16:00:00.000Z","stockId":2438,"sp":12.16},{"date":"2025-03-23T16:00:00.000Z","stockId":2438,"sp":11.89},{"date":"2025-03-20T16:00:00.000Z","stockId":2438,"sp":12.35},{"date":"2025-03-19T16:00:00.000Z","stockId":2438,"sp":12.33},{"date":"2025-03-18T16:00:00.000Z","stockId":2438,"sp":12.31},{"date":"2025-03-17T16:00:00.000Z","stockId":2438,"sp":12.33},{"date":"2025-03-16T16:00:00.000Z","stockId":2438,"sp":11.94},{"date":"2025-03-13T16:00:00.000Z","stockId":2438,"sp":12.04},{"date":"2025-03-12T16:00:00.000Z","stockId":2438,"sp":11.65},{"date":"2025-03-11T16:00:00.000Z","stockId":2438,"sp":11.69},{"date":"2025-03-10T16:00:00.000Z","stockId":2438,"sp":11.81},{"date":"2025-03-09T16:00:00.000Z","stockId":2438,"sp":11.85},{"date":"2025-03-06T16:00:00.000Z","stockId":2438,"sp":11.84},{"date":"2025-03-05T16:00:00.000Z","stockId":2438,"sp":11.78},{"date":"2025-03-04T16:00:00.000Z","stockId":2438,"sp":11.79},{"date":"2025-03-03T16:00:00.000Z","stockId":2438,"sp":11.78},{"date":"2025-03-02T16:00:00.000Z","stockId":2438,"sp":11.47},{"date":"2025-02-27T16:00:00.000Z","stockId":2438,"sp":11.35},{"date":"2025-02-26T16:00:00.000Z","stockId":2438,"sp":11.68},{"date":"2025-02-25T16:00:00.000Z","stockId":2438,"sp":11.89},{"date":"2025-02-24T16:00:00.000Z","stockId":2438,"sp":11.57},{"date":"2025-02-23T16:00:00.000Z","stockId":2438,"sp":11.66},{"date":"2025-02-20T16:00:00.000Z","stockId":2438,"sp":11.81},{"date":"2025-02-19T16:00:00.000Z","stockId":2438,"sp":11.84},{"date":"2025-02-18T16:00:00.000Z","stockId":2438,"sp":11.69},{"date":"2025-02-17T16:00:00.000Z","stockId":2438,"sp":11.69},{"date":"2025-02-16T16:00:00.000Z","stockId":2438,"sp":11.84},{"date":"2025-02-13T16:00:00.000Z","stockId":2438,"sp":12.15},{"date":"2025-02-12T16:00:00.000Z","stockId":2438,"sp":12.13},{"date":"2025-02-11T16:00:00.000Z","stockId":2438,"sp":12.5},{"date":"2025-02-10T16:00:00.000Z","stockId":2438,"sp":12.24},{"date":"2025-02-09T16:00:00.000Z","stockId":2438,"sp":12.32},{"date":"2025-02-06T16:00:00.000Z","stockId":2438,"sp":12.01},{"date":"2025-02-05T16:00:00.000Z","stockId":2438,"sp":11.94},{"date":"2025-02-04T16:00:00.000Z","stockId":2438,"sp":11.87},{"date":"2025-01-26T16:00:00.000Z","stockId":2438,"sp":12.24},{"date":"2025-01-23T16:00:00.000Z","stockId":2438,"sp":12.6},{"date":"2025-01-22T16:00:00.000Z","stockId":2438,"sp":12.51},{"date":"2025-01-21T16:00:00.000Z","stockId":2438,"sp":12.37},{"date":"2025-01-20T16:00:00.000Z","stockId":2438,"sp":12.35},{"date":"2025-01-19T16:00:00.000Z","stockId":2438,"sp":12.39},{"date":"2025-01-16T16:00:00.000Z","stockId":2438,"sp":12.33},{"date":"2025-01-15T16:00:00.000Z","stockId":2438,"sp":12.33},{"date":"2025-01-14T16:00:00.000Z","stockId":2438,"sp":12.04},{"date":"2025-01-13T16:00:00.000Z","stockId":2438,"sp":12.4},{"date":"2025-01-12T16:00:00.000Z","stockId":2438,"sp":11.95},{"date":"2025-01-09T16:00:00.000Z","stockId":2438,"sp":12.02},{"date":"2025-01-08T16:00:00.000Z","stockId":2438,"sp":12.75},{"date":"2025-01-07T16:00:00.000Z","stockId":2438,"sp":12.14},{"date":"2025-01-06T16:00:00.000Z","stockId":2438,"sp":11.95},{"date":"2025-01-05T16:00:00.000Z","stockId":2438,"sp":11.74},{"date":"2025-01-02T16:00:00.000Z","stockId":2438,"sp":11.56},{"date":"2025-01-01T16:00:00.000Z","stockId":2438,"sp":11.92},{"date":"2024-12-30T16:00:00.000Z","stockId":2438,"sp":12.2},{"date":"2024-12-29T16:00:00.000Z","stockId":2438,"sp":12.34},{"date":"2024-12-26T16:00:00.000Z","stockId":2438,"sp":12.37},{"date":"2024-12-25T16:00:00.000Z","stockId":2438,"sp":12.53},{"date":"2024-12-24T16:00:00.000Z","stockId":2438,"sp":12.33},{"date":"2024-12-23T16:00:00.000Z","stockId":2438,"sp":12.1},{"date":"2024-12-22T16:00:00.000Z","stockId":2438,"sp":11.9},{"date":"2024-12-19T16:00:00.000Z","stockId":2438,"sp":12.07},{"date":"2024-12-18T16:00:00.000Z","stockId":2438,"sp":12.14},{"date":"2024-12-17T16:00:00.000Z","stockId":2438,"sp":12.03},{"date":"2024-12-16T16:00:00.000Z","stockId":2438,"sp":12.33},{"date":"2024-12-15T16:00:00.000Z","stockId":2438,"sp":12.61},{"date":"2024-12-12T16:00:00.000Z","stockId":2438,"sp":12.46},{"date":"2024-12-11T16:00:00.000Z","stockId":2438,"sp":12.83},{"date":"2024-12-10T16:00:00.000Z","stockId":2438,"sp":13.13},{"date":"2024-12-09T16:00:00.000Z","stockId":2438,"sp":12.9},{"date":"2024-12-08T16:00:00.000Z","stockId":2438,"sp":12.8},{"date":"2024-12-05T16:00:00.000Z","stockId":2438,"sp":12.94},{"date":"2024-12-04T16:00:00.000Z","stockId":2438,"sp":12.96},{"date":"2024-12-03T16:00:00.000Z","stockId":2438,"sp":12.95},{"date":"2024-12-02T16:00:00.000Z","stockId":2438,"sp":13.19},{"date":"2024-12-01T16:00:00.000Z","stockId":2438,"sp":13.25},{"date":"2024-11-28T16:00:00.000Z","stockId":2438,"sp":13.4},{"date":"2024-11-27T16:00:00.000Z","stockId":2438,"sp":13.72},{"date":"2024-11-26T16:00:00.000Z","stockId":2438,"sp":14.05},{"date":"2024-11-25T16:00:00.000Z","stockId":2438,"sp":13.6},{"date":"2024-11-24T16:00:00.000Z","stockId":2438,"sp":13.5},{"date":"2024-11-21T16:00:00.000Z","stockId":2438,"sp":13.45},{"date":"2024-11-20T16:00:00.000Z","stockId":2438,"sp":14.08},{"date":"2024-11-19T16:00:00.000Z","stockId":2438,"sp":13.63},{"date":"2024-11-18T16:00:00.000Z","stockId":2438,"sp":13.58},{"date":"2024-11-17T16:00:00.000Z","stockId":2438,"sp":12.92},{"date":"2024-11-14T16:00:00.000Z","stockId":2438,"sp":13.1},{"date":"2024-11-13T16:00:00.000Z","stockId":2438,"sp":13.56},{"date":"2024-11-12T16:00:00.000Z","stockId":2438,"sp":14.06},{"date":"2024-11-11T16:00:00.000Z","stockId":2438,"sp":14.15},{"date":"2024-11-10T16:00:00.000Z","stockId":2438,"sp":14.36},{"date":"2024-11-07T16:00:00.000Z","stockId":2438,"sp":14.12},{"date":"2024-11-06T16:00:00.000Z","stockId":2438,"sp":14.5},{"date":"2024-11-05T16:00:00.000Z","stockId":2438,"sp":14.29},{"date":"2024-11-04T16:00:00.000Z","stockId":2438,"sp":14.02},{"date":"2024-11-03T16:00:00.000Z","stockId":2438,"sp":13.23},{"date":"2024-10-31T16:00:00.000Z","stockId":2438,"sp":12.7},{"date":"2024-10-30T16:00:00.000Z","stockId":2438,"sp":13.56},{"date":"2024-10-29T16:00:00.000Z","stockId":2438,"sp":12.9},{"date":"2024-10-28T16:00:00.000Z","stockId":2438,"sp":12.72},{"date":"2024-10-27T16:00:00.000Z","stockId":2438,"sp":13.15},{"date":"2024-10-24T16:00:00.000Z","stockId":2438,"sp":12.82},{"date":"2024-10-23T16:00:00.000Z","stockId":2438,"sp":12.89},{"date":"2024-10-22T16:00:00.000Z","stockId":2438,"sp":13.08},{"date":"2024-10-21T16:00:00.000Z","stockId":2438,"sp":13.2},{"date":"2024-10-20T16:00:00.000Z","stockId":2438,"sp":12.48},{"date":"2024-10-17T16:00:00.000Z","stockId":2438,"sp":11.75},{"date":"2024-10-16T16:00:00.000Z","stockId":2438,"sp":11.45},{"date":"2024-10-15T16:00:00.000Z","stockId":2438,"sp":10.88},{"date":"2024-10-14T16:00:00.000Z","stockId":2438,"sp":10.79},{"date":"2024-10-13T16:00:00.000Z","stockId":2438,"sp":10.98},{"date":"2024-10-10T16:00:00.000Z","stockId":2438,"sp":10.76},{"date":"2024-10-09T16:00:00.000Z","stockId":2438,"sp":11.21},{"date":"2024-10-08T16:00:00.000Z","stockId":2438,"sp":11.39},{"date":"2024-10-07T16:00:00.000Z","stockId":2438,"sp":12.08},{"date":"2024-09-29T16:00:00.000Z","stockId":2438,"sp":11.6},{"date":"2024-09-26T16:00:00.000Z","stockId":2438,"sp":10.68},{"date":"2024-09-25T16:00:00.000Z","stockId":2438,"sp":10.22},{"date":"2024-09-24T16:00:00.000Z","stockId":2438,"sp":9.9},{"date":"2024-09-23T16:00:00.000Z","stockId":2438,"sp":9.84},{"date":"2024-09-22T16:00:00.000Z","stockId":2438,"sp":9.39},{"date":"2024-09-19T16:00:00.000Z","stockId":2438,"sp":9.36},{"date":"2024-09-18T16:00:00.000Z","stockId":2438,"sp":9.64},{"date":"2024-09-17T16:00:00.000Z","stockId":2438,"sp":9.54},{"date":"2024-09-12T16:00:00.000Z","stockId":2438,"sp":9.54},{"date":"2024-09-11T16:00:00.000Z","stockId":2438,"sp":9.96},{"date":"2024-09-10T16:00:00.000Z","stockId":2438,"sp":9.94},{"date":"2024-09-09T16:00:00.000Z","stockId":2438,"sp":9.99},{"date":"2024-09-08T16:00:00.000Z","stockId":2438,"sp":9.91},{"date":"2024-09-05T16:00:00.000Z","stockId":2438,"sp":9.95},{"date":"2024-09-04T16:00:00.000Z","stockId":2438,"sp":10.09},{"date":"2024-09-03T16:00:00.000Z","stockId":2438,"sp":10.09},{"date":"2024-09-02T16:00:00.000Z","stockId":2438,"sp":10.28},{"date":"2024-09-01T16:00:00.000Z","stockId":2438,"sp":10.1},{"date":"2024-08-29T16:00:00.000Z","stockId":2438,"sp":10.46},{"date":"2024-08-28T16:00:00.000Z","stockId":2438,"sp":10.33},{"date":"2024-08-27T16:00:00.000Z","stockId":2438,"sp":9.92},{"date":"2024-08-26T16:00:00.000Z","stockId":2438,"sp":9.85},{"date":"2024-08-25T16:00:00.000Z","stockId":2438,"sp":10.18},{"date":"2024-08-22T16:00:00.000Z","stockId":2438,"sp":10.52},{"date":"2024-08-21T16:00:00.000Z","stockId":2438,"sp":10.52},{"date":"2024-08-20T16:00:00.000Z","stockId":2438,"sp":10.41},{"date":"2024-08-19T16:00:00.000Z","stockId":2438,"sp":11.22},{"date":"2024-08-18T16:00:00.000Z","stockId":2438,"sp":11.82},{"date":"2024-08-15T16:00:00.000Z","stockId":2438,"sp":11.77},{"date":"2024-08-14T16:00:00.000Z","stockId":2438,"sp":11.83},{"date":"2024-08-13T16:00:00.000Z","stockId":2438,"sp":11.4},{"date":"2024-08-12T16:00:00.000Z","stockId":2438,"sp":11.37},{"date":"2024-08-11T16:00:00.000Z","stockId":2438,"sp":11.34},{"date":"2024-08-08T16:00:00.000Z","stockId":2438,"sp":11.32},{"date":"2024-08-07T16:00:00.000Z","stockId":2438,"sp":10.98},{"date":"2024-08-06T16:00:00.000Z","stockId":2438,"sp":11.09},{"date":"2024-08-05T16:00:00.000Z","stockId":2438,"sp":11.09},{"date":"2024-08-04T16:00:00.000Z","stockId":2438,"sp":11.25},{"date":"2024-08-01T16:00:00.000Z","stockId":2438,"sp":11.34},{"date":"2024-07-31T16:00:00.000Z","stockId":2438,"sp":11.25},{"date":"2024-07-30T16:00:00.000Z","stockId":2438,"sp":11.11},{"date":"2024-07-29T16:00:00.000Z","stockId":2438,"sp":10.47},{"date":"2024-07-28T16:00:00.000Z","stockId":2438,"sp":10.61},{"date":"2024-07-25T16:00:00.000Z","stockId":2438,"sp":10.58},{"date":"2024-07-24T16:00:00.000Z","stockId":2438,"sp":10.19},{"date":"2024-07-23T16:00:00.000Z","stockId":2438,"sp":10.21},{"date":"2024-07-22T16:00:00.000Z","stockId":2438,"sp":10.3},{"date":"2024-07-21T16:00:00.000Z","stockId":2438,"sp":10.52},{"date":"2024-07-18T16:00:00.000Z","stockId":2438,"sp":10.51},{"date":"2024-07-17T16:00:00.000Z","stockId":2438,"sp":10.54},{"date":"2024-07-16T16:00:00.000Z","stockId":2438,"sp":10.62},{"date":"2024-07-15T16:00:00.000Z","stockId":2438,"sp":10.78},{"date":"2024-07-14T16:00:00.000Z","stockId":2438,"sp":10.89},{"date":"2024-07-11T16:00:00.000Z","stockId":2438,"sp":10.99},{"date":"2024-07-10T16:00:00.000Z","stockId":2438,"sp":11.04},{"date":"2024-07-09T16:00:00.000Z","stockId":2438,"sp":10.6},{"date":"2024-07-08T16:00:00.000Z","stockId":2438,"sp":10.76},{"date":"2024-07-07T16:00:00.000Z","stockId":2438,"sp":10.37},{"date":"2024-07-04T16:00:00.000Z","stockId":2438,"sp":10.54},{"date":"2024-07-03T16:00:00.000Z","stockId":2438,"sp":10.43},{"date":"2024-07-02T16:00:00.000Z","stockId":2438,"sp":10.49},{"date":"2024-07-01T16:00:00.000Z","stockId":2438,"sp":10.83},{"date":"2024-06-30T16:00:00.000Z","stockId":2438,"sp":11.08},{"date":"2024-06-27T16:00:00.000Z","stockId":2438,"sp":10.81},{"date":"2024-06-26T16:00:00.000Z","stockId":2438,"sp":10.78},{"sp":11.13,"stockId":2438,"date":"2024-06-25T16:00:00.000Z"},{"sp":10.99,"stockId":2438,"date":"2024-06-24T16:00:00.000Z"},{"sp":10.89,"stockId":2438,"date":"2024-06-23T16:00:00.000Z"},{"sp":11.33,"stockId":2438,"date":"2024-06-20T16:00:00.000Z"},{"sp":11.36,"stockId":2438,"date":"2024-06-19T16:00:00.000Z"},{"sp":11.72,"stockId":2438,"date":"2024-06-18T16:00:00.000Z"},{"sp":11.94,"stockId":2438,"date":"2024-06-17T16:00:00.000Z"},{"sp":11.78,"stockId":2438,"date":"2024-06-16T16:00:00.000Z"},{"sp":12.09,"stockId":2438,"date":"2024-06-13T16:00:00.000Z"},{"sp":12.29,"stockId":2438,"date":"2024-06-12T16:00:00.000Z"},{"sp":12.38,"stockId":2438,"date":"2024-06-11T16:00:00.000Z"},{"sp":12.41,"stockId":2438,"date":"2024-06-10T16:00:00.000Z"},{"sp":12.3,"stockId":2438,"date":"2024-06-06T16:00:00.000Z"},{"sp":12.06,"stockId":2438,"date":"2024-06-05T16:00:00.000Z"},{"sp":12.36,"stockId":2438,"date":"2024-06-04T16:00:00.000Z"},{"sp":12.74,"stockId":2438,"date":"2024-06-03T16:00:00.000Z"},{"sp":12.85,"stockId":2438,"date":"2024-06-02T16:00:00.000Z"},{"sp":13.15,"stockId":2438,"date":"2024-05-30T16:00:00.000Z"},{"sp":13.04,"stockId":2438,"date":"2024-05-29T16:00:00.000Z"},{"sp":13.32,"stockId":2438,"date":"2024-05-28T16:00:00.000Z"},{"sp":13.49,"stockId":2438,"date":"2024-05-27T16:00:00.000Z"},{"sp":13.16,"stockId":2438,"date":"2024-05-26T16:00:00.000Z"},{"sp":13.13,"stockId":2438,"date":"2024-05-23T16:00:00.000Z"},{"sp":13.37,"stockId":2438,"date":"2024-05-22T16:00:00.000Z"},{"sp":13.59,"stockId":2438,"date":"2024-05-21T16:00:00.000Z"},{"sp":13.83,"stockId":2438,"date":"2024-05-20T16:00:00.000Z"},{"sp":14.05,"stockId":2438,"date":"2024-05-19T16:00:00.000Z"},{"sp":13.98,"stockId":2438,"date":"2024-05-16T16:00:00.000Z"},{"sp":12.71,"stockId":2438,"date":"2024-05-15T16:00:00.000Z"},{"sp":13.14,"stockId":2438,"date":"2024-05-14T16:00:00.000Z"},{"sp":13.28,"stockId":2438,"date":"2024-05-13T16:00:00.000Z"},{"sp":13.11,"stockId":2438,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2438,"sp":13.47},{"date":"2024-05-08T16:00:00.000Z","stockId":2438,"sp":13.3},{"date":"2024-05-07T16:00:00.000Z","stockId":2438,"sp":13.2},{"date":"2024-05-06T16:00:00.000Z","stockId":2438,"sp":13.34},{"date":"2024-05-05T16:00:00.000Z","stockId":2438,"sp":13.34},{"date":"2024-04-29T16:00:00.000Z","stockId":2438,"sp":13.1},{"date":"2024-04-28T16:00:00.000Z","stockId":2438,"sp":12.69},{"date":"2024-04-25T16:00:00.000Z","stockId":2438,"sp":12.06},{"date":"2024-04-24T16:00:00.000Z","stockId":2438,"sp":12.4},{"date":"2024-04-23T16:00:00.000Z","stockId":2438,"sp":12.3},{"date":"2024-04-22T16:00:00.000Z","stockId":2438,"sp":11.44},{"date":"2024-04-21T16:00:00.000Z","stockId":2438,"sp":11.34},{"date":"2024-04-18T16:00:00.000Z","stockId":2438,"sp":11.78},{"date":"2024-04-17T16:00:00.000Z","stockId":2438,"sp":11.12},{"date":"2024-04-16T16:00:00.000Z","stockId":2438,"sp":10.9},{"date":"2024-04-15T16:00:00.000Z","stockId":2438,"sp":10.19},{"date":"2024-04-14T16:00:00.000Z","stockId":2438,"sp":11.03},{"date":"2024-04-11T16:00:00.000Z","stockId":2438,"sp":11.19},{"date":"2024-04-10T16:00:00.000Z","stockId":2438,"sp":11.16},{"date":"2024-04-09T16:00:00.000Z","stockId":2438,"sp":11.24},{"date":"2024-04-08T16:00:00.000Z","stockId":2438,"sp":11.31},{"date":"2024-04-07T16:00:00.000Z","stockId":2438,"sp":11.18},{"date":"2024-04-02T16:00:00.000Z","stockId":2438,"sp":11.18},{"date":"2024-04-01T16:00:00.000Z","stockId":2438,"sp":11.67},{"date":"2024-03-31T16:00:00.000Z","stockId":2438,"sp":11.23},{"date":"2024-03-28T16:00:00.000Z","stockId":2438,"sp":11.25},{"date":"2024-03-27T16:00:00.000Z","stockId":2438,"sp":10.98},{"date":"2024-03-26T16:00:00.000Z","stockId":2438,"sp":10.76},{"date":"2024-03-25T16:00:00.000Z","stockId":2438,"sp":11.08},{"date":"2024-03-24T16:00:00.000Z","stockId":2438,"sp":11.31},{"date":"2024-03-21T16:00:00.000Z","stockId":2438,"sp":11.63},{"date":"2024-03-20T16:00:00.000Z","stockId":2438,"sp":11.84},{"date":"2024-03-19T16:00:00.000Z","stockId":2438,"sp":11.77},{"date":"2024-03-18T16:00:00.000Z","stockId":2438,"sp":11.18},{"date":"2024-03-17T16:00:00.000Z","stockId":2438,"sp":11.53},{"date":"2024-03-14T16:00:00.000Z","stockId":2438,"sp":10.97},{"date":"2024-03-13T16:00:00.000Z","stockId":2438,"sp":10.91},{"date":"2024-03-12T16:00:00.000Z","stockId":2438,"sp":10.99},{"date":"2024-03-11T16:00:00.000Z","stockId":2438,"sp":10.94},{"date":"2024-03-10T16:00:00.000Z","stockId":2438,"sp":11.02},{"date":"2024-03-07T16:00:00.000Z","stockId":2438,"sp":10.97},{"date":"2024-03-06T16:00:00.000Z","stockId":2438,"sp":10.69},{"date":"2024-03-05T16:00:00.000Z","stockId":2438,"sp":10.84},{"date":"2024-03-04T16:00:00.000Z","stockId":2438,"sp":10.44},{"date":"2024-03-03T16:00:00.000Z","stockId":2438,"sp":10.95},{"date":"2024-02-29T16:00:00.000Z","stockId":2438,"sp":10.7},{"date":"2024-02-28T16:00:00.000Z","stockId":2438,"sp":10.31},{"date":"2024-02-27T16:00:00.000Z","stockId":2438,"sp":9.93},{"date":"2024-02-26T16:00:00.000Z","stockId":2438,"sp":10.43},{"date":"2024-02-25T16:00:00.000Z","stockId":2438,"sp":10.49},{"date":"2024-02-22T16:00:00.000Z","stockId":2438,"sp":10.32},{"date":"2024-02-21T16:00:00.000Z","stockId":2438,"sp":9.89},{"date":"2024-02-20T16:00:00.000Z","stockId":2438,"sp":9.85},{"date":"2024-02-19T16:00:00.000Z","stockId":2438,"sp":9.64},{"date":"2024-02-18T16:00:00.000Z","stockId":2438,"sp":9.63},{"date":"2024-02-07T16:00:00.000Z","stockId":2438,"sp":9.52},{"date":"2024-02-06T16:00:00.000Z","stockId":2438,"sp":8.77},{"date":"2024-02-05T16:00:00.000Z","stockId":2438,"sp":8.92},{"date":"2024-02-04T16:00:00.000Z","stockId":2438,"sp":8.5},{"date":"2024-02-01T16:00:00.000Z","stockId":2438,"sp":8.79},{"date":"2024-01-31T16:00:00.000Z","stockId":2438,"sp":8.99},{"date":"2024-01-30T16:00:00.000Z","stockId":2438,"sp":9.27},{"date":"2024-01-29T16:00:00.000Z","stockId":2438,"sp":9.69},{"date":"2024-01-28T16:00:00.000Z","stockId":2438,"sp":10.01},{"date":"2024-01-25T16:00:00.000Z","stockId":2438,"sp":10.35},{"date":"2024-01-24T16:00:00.000Z","stockId":2438,"sp":10.51},{"date":"2024-01-23T16:00:00.000Z","stockId":2438,"sp":10.17},{"date":"2024-01-22T16:00:00.000Z","stockId":2438,"sp":9.87},{"date":"2024-01-21T16:00:00.000Z","stockId":2438,"sp":9.84},{"date":"2024-01-18T16:00:00.000Z","stockId":2438,"sp":10.93},{"date":"2024-01-17T16:00:00.000Z","stockId":2438,"sp":11.01},{"date":"2024-01-16T16:00:00.000Z","stockId":2438,"sp":11.21},{"date":"2024-01-15T16:00:00.000Z","stockId":2438,"sp":11.6},{"date":"2024-01-14T16:00:00.000Z","stockId":2438,"sp":11.76},{"date":"2024-01-11T16:00:00.000Z","stockId":2438,"sp":11.7},{"date":"2024-01-10T16:00:00.000Z","stockId":2438,"sp":11.64},{"date":"2024-01-09T16:00:00.000Z","stockId":2438,"sp":11.2},{"date":"2024-01-08T16:00:00.000Z","stockId":2438,"sp":11.5},{"date":"2024-01-07T16:00:00.000Z","stockId":2438,"sp":11.54},{"date":"2024-01-04T16:00:00.000Z","stockId":2438,"sp":11.54},{"date":"2024-01-03T16:00:00.000Z","stockId":2438,"sp":11.75},{"date":"2024-01-02T16:00:00.000Z","stockId":2438,"sp":11.92},{"date":"2024-01-01T16:00:00.000Z","stockId":2438,"sp":11.78},{"date":"2023-12-28T16:00:00.000Z","stockId":2438,"sp":11.95},{"date":"2023-12-27T16:00:00.000Z","stockId":2438,"sp":11.6},{"date":"2023-12-26T16:00:00.000Z","stockId":2438,"sp":11.61},{"date":"2023-12-25T16:00:00.000Z","stockId":2438,"sp":11.35},{"date":"2023-12-24T16:00:00.000Z","stockId":2438,"sp":11.64},{"date":"2023-12-21T16:00:00.000Z","stockId":2438,"sp":11.62},{"date":"2023-12-20T16:00:00.000Z","stockId":2438,"sp":11.8},{"date":"2023-12-19T16:00:00.000Z","stockId":2438,"sp":11.36},{"date":"2023-12-18T16:00:00.000Z","stockId":2438,"sp":11.11},{"date":"2023-12-17T16:00:00.000Z","stockId":2438,"sp":11.12},{"date":"2023-12-14T16:00:00.000Z","stockId":2438,"sp":11.25},{"date":"2023-12-13T16:00:00.000Z","stockId":2438,"sp":11.14},{"date":"2023-12-12T16:00:00.000Z","stockId":2438,"sp":10.95},{"date":"2023-12-11T16:00:00.000Z","stockId":2438,"sp":11.08},{"date":"2023-12-10T16:00:00.000Z","stockId":2438,"sp":11},{"date":"2023-12-07T16:00:00.000Z","stockId":2438,"sp":10.3},{"date":"2023-12-06T16:00:00.000Z","stockId":2438,"sp":10.39},{"date":"2023-12-05T16:00:00.000Z","stockId":2438,"sp":10.57},{"date":"2023-12-04T16:00:00.000Z","stockId":2438,"sp":10.19},{"date":"2023-12-03T16:00:00.000Z","stockId":2438,"sp":10.41},{"date":"2023-11-30T16:00:00.000Z","stockId":2438,"sp":10.52},{"date":"2023-11-29T16:00:00.000Z","stockId":2438,"sp":10.67},{"date":"2023-11-28T16:00:00.000Z","stockId":2438,"sp":10.9},{"date":"2023-11-27T16:00:00.000Z","stockId":2438,"sp":10.83},{"date":"2023-11-26T16:00:00.000Z","stockId":2438,"sp":10.56},{"date":"2023-11-23T16:00:00.000Z","stockId":2438,"sp":10.49},{"date":"2023-11-22T16:00:00.000Z","stockId":2438,"sp":10.64},{"date":"2023-11-21T16:00:00.000Z","stockId":2438,"sp":10.51},{"date":"2023-11-20T16:00:00.000Z","stockId":2438,"sp":10.68},{"date":"2023-11-19T16:00:00.000Z","stockId":2438,"sp":10.8},{"date":"2023-11-16T16:00:00.000Z","stockId":2438,"sp":10.71},{"date":"2023-11-15T16:00:00.000Z","stockId":2438,"sp":10.63},{"date":"2023-11-14T16:00:00.000Z","stockId":2438,"sp":10.67},{"date":"2023-11-13T16:00:00.000Z","stockId":2438,"sp":10.66},{"date":"2023-11-12T16:00:00.000Z","stockId":2438,"sp":10.62},{"date":"2023-11-09T16:00:00.000Z","stockId":2438,"sp":10.5},{"date":"2023-11-08T16:00:00.000Z","stockId":2438,"sp":10.53},{"date":"2023-11-07T16:00:00.000Z","stockId":2438,"sp":10.64},{"date":"2023-11-06T16:00:00.000Z","stockId":2438,"sp":10.4},{"date":"2023-11-05T16:00:00.000Z","stockId":2438,"sp":10.42},{"date":"2023-11-02T16:00:00.000Z","stockId":2438,"sp":10.06},{"date":"2023-11-01T16:00:00.000Z","stockId":2438,"sp":9.85},{"date":"2023-10-31T16:00:00.000Z","stockId":2438,"sp":9.89},{"date":"2023-10-30T16:00:00.000Z","stockId":2438,"sp":9.98},{"date":"2023-10-29T16:00:00.000Z","stockId":2438,"sp":10.17},{"date":"2023-10-26T16:00:00.000Z","stockId":2438,"sp":10.13},{"date":"2023-10-25T16:00:00.000Z","stockId":2438,"sp":9.98},{"date":"2023-10-24T16:00:00.000Z","stockId":2438,"sp":10.1},{"date":"2023-10-23T16:00:00.000Z","stockId":2438,"sp":9.82},{"date":"2023-10-22T16:00:00.000Z","stockId":2438,"sp":9.54},{"date":"2023-10-19T16:00:00.000Z","stockId":2438,"sp":10.06},{"date":"2023-10-18T16:00:00.000Z","stockId":2438,"sp":10.16},{"date":"2023-10-17T16:00:00.000Z","stockId":2438,"sp":10.21},{"date":"2023-10-16T16:00:00.000Z","stockId":2438,"sp":10.39},{"date":"2023-10-15T16:00:00.000Z","stockId":2438,"sp":10.49},{"date":"2023-10-12T16:00:00.000Z","stockId":2438,"sp":10.57},{"date":"2023-10-11T16:00:00.000Z","stockId":2438,"sp":10.6},{"date":"2023-10-10T16:00:00.000Z","stockId":2438,"sp":10.49},{"date":"2023-10-09T16:00:00.000Z","stockId":2438,"sp":10.5},{"date":"2023-10-08T16:00:00.000Z","stockId":2438,"sp":10.53},{"date":"2023-09-27T16:00:00.000Z","stockId":2438,"sp":10.55},{"date":"2023-09-26T16:00:00.000Z","stockId":2438,"sp":10.52},{"date":"2023-09-25T16:00:00.000Z","stockId":2438,"sp":10.45},{"date":"2023-09-24T16:00:00.000Z","stockId":2438,"sp":10.37},{"date":"2023-09-21T16:00:00.000Z","stockId":2438,"sp":10.4},{"date":"2023-09-20T16:00:00.000Z","stockId":2438,"sp":10.18},{"date":"2023-09-19T16:00:00.000Z","stockId":2438,"sp":10.22},{"date":"2023-09-18T16:00:00.000Z","stockId":2438,"sp":10.35},{"date":"2023-09-17T16:00:00.000Z","stockId":2438,"sp":10.43},{"date":"2023-09-14T16:00:00.000Z","stockId":2438,"sp":10.23},{"date":"2023-09-13T16:00:00.000Z","stockId":2438,"sp":10.31},{"date":"2023-09-12T16:00:00.000Z","stockId":2438,"sp":10.52},{"date":"2023-09-11T16:00:00.000Z","stockId":2438,"sp":10.76},{"date":"2023-09-10T16:00:00.000Z","stockId":2438,"sp":10.67},{"date":"2023-09-07T16:00:00.000Z","stockId":2438,"sp":10.61},{"date":"2023-09-06T16:00:00.000Z","stockId":2438,"sp":10.61},{"date":"2023-09-05T16:00:00.000Z","stockId":2438,"sp":10.88},{"date":"2023-09-04T16:00:00.000Z","stockId":2438,"sp":10.79},{"date":"2023-09-03T16:00:00.000Z","stockId":2438,"sp":10.73},{"date":"2023-08-31T16:00:00.000Z","stockId":2438,"sp":10.64},{"date":"2023-08-30T16:00:00.000Z","stockId":2438,"sp":10.55},{"date":"2023-08-29T16:00:00.000Z","stockId":2438,"sp":10.53},{"date":"2023-08-28T16:00:00.000Z","stockId":2438,"sp":10.51},{"date":"2023-08-27T16:00:00.000Z","stockId":2438,"sp":10.16},{"date":"2023-08-24T16:00:00.000Z","stockId":2438,"sp":10.36},{"date":"2023-08-23T16:00:00.000Z","stockId":2438,"sp":10.4},{"date":"2023-08-22T16:00:00.000Z","stockId":2438,"sp":10.64},{"date":"2023-08-21T16:00:00.000Z","stockId":2438,"sp":11},{"date":"2023-08-20T16:00:00.000Z","stockId":2438,"sp":11.07},{"date":"2023-08-17T16:00:00.000Z","stockId":2438,"sp":11.18},{"date":"2023-08-16T16:00:00.000Z","stockId":2438,"sp":11.4},{"date":"2023-08-15T16:00:00.000Z","stockId":2438,"sp":11.38},{"date":"2023-08-14T16:00:00.000Z","stockId":2438,"sp":11.37},{"date":"2023-08-13T16:00:00.000Z","stockId":2438,"sp":11.3},{"date":"2023-08-10T16:00:00.000Z","stockId":2438,"sp":11.3},{"date":"2023-08-09T16:00:00.000Z","stockId":2438,"sp":11.33},{"date":"2023-08-08T16:00:00.000Z","stockId":2438,"sp":11.19},{"date":"2023-08-07T16:00:00.000Z","stockId":2438,"sp":11.36},{"date":"2023-08-06T16:00:00.000Z","stockId":2438,"sp":11.49},{"date":"2023-08-03T16:00:00.000Z","stockId":2438,"sp":11.47},{"date":"2023-08-02T16:00:00.000Z","stockId":2438,"sp":11.47},{"date":"2023-08-01T16:00:00.000Z","stockId":2438,"sp":11.47},{"date":"2023-07-31T16:00:00.000Z","stockId":2438,"sp":11.81},{"date":"2023-07-30T16:00:00.000Z","stockId":2438,"sp":12.42},{"date":"2023-07-27T16:00:00.000Z","stockId":2438,"sp":12.34},{"date":"2023-07-26T16:00:00.000Z","stockId":2438,"sp":12.2},{"date":"2023-07-25T16:00:00.000Z","stockId":2438,"sp":11.67},{"date":"2023-07-24T16:00:00.000Z","stockId":2438,"sp":11.65},{"date":"2023-07-23T16:00:00.000Z","stockId":2438,"sp":11.57},{"date":"2023-07-20T16:00:00.000Z","stockId":2438,"sp":11.14},{"date":"2023-07-19T16:00:00.000Z","stockId":2438,"sp":11.24},{"date":"2023-07-18T16:00:00.000Z","stockId":2438,"sp":11.21},{"date":"2023-07-17T16:00:00.000Z","stockId":2438,"sp":11.34},{"date":"2023-07-16T16:00:00.000Z","stockId":2438,"sp":11.46},{"date":"2023-07-13T16:00:00.000Z","stockId":2438,"sp":11.59},{"date":"2023-07-12T16:00:00.000Z","stockId":2438,"sp":11.34},{"date":"2023-07-11T16:00:00.000Z","stockId":2438,"sp":11.32},{"date":"2023-07-10T16:00:00.000Z","stockId":2438,"sp":11.3},{"date":"2023-07-09T16:00:00.000Z","stockId":2438,"sp":11.15},{"date":"2023-07-06T16:00:00.000Z","stockId":2438,"sp":11.18},{"date":"2023-07-05T16:00:00.000Z","stockId":2438,"sp":11.28},{"date":"2023-07-04T16:00:00.000Z","stockId":2438,"sp":11.35},{"date":"2023-07-03T16:00:00.000Z","stockId":2438,"sp":11.5},{"date":"2023-07-02T16:00:00.000Z","stockId":2438,"sp":11.49},{"date":"2023-06-29T16:00:00.000Z","stockId":2438,"sp":11.48},{"date":"2023-06-28T16:00:00.000Z","stockId":2438,"sp":11.55},{"date":"2023-06-27T16:00:00.000Z","stockId":2438,"sp":11.4},{"date":"2023-06-26T16:00:00.000Z","stockId":2438,"sp":11.33},{"date":"2023-06-25T16:00:00.000Z","stockId":2438,"sp":10.98},{"date":"2023-06-20T16:00:00.000Z","stockId":2438,"sp":11.36},{"date":"2023-06-19T16:00:00.000Z","stockId":2438,"sp":11.43},{"date":"2023-06-18T16:00:00.000Z","stockId":2438,"sp":11.22},{"date":"2023-06-15T16:00:00.000Z","stockId":2438,"sp":11.55},{"date":"2023-06-14T16:00:00.000Z","stockId":2438,"sp":11.25},{"date":"2023-06-13T16:00:00.000Z","stockId":2438,"sp":10.98},{"date":"2023-06-12T16:00:00.000Z","stockId":2438,"sp":11.12},{"date":"2023-06-11T16:00:00.000Z","stockId":2438,"sp":10.99},{"date":"2023-06-08T16:00:00.000Z","stockId":2438,"sp":11.04},{"date":"2023-06-07T16:00:00.000Z","stockId":2438,"sp":10.97},{"date":"2023-06-06T16:00:00.000Z","stockId":2438,"sp":11.06},{"date":"2023-06-05T16:00:00.000Z","stockId":2438,"sp":11.1},{"date":"2023-06-04T16:00:00.000Z","stockId":2438,"sp":11.45},{"date":"2023-06-01T16:00:00.000Z","stockId":2438,"sp":11.45},{"date":"2023-05-31T16:00:00.000Z","stockId":2438,"sp":11.33},{"date":"2023-05-30T16:00:00.000Z","stockId":2438,"sp":11.38},{"date":"2023-05-29T16:00:00.000Z","stockId":2438,"sp":11.64},{"date":"2023-05-28T16:00:00.000Z","stockId":2438,"sp":11.71},{"date":"2023-05-25T16:00:00.000Z","stockId":2438,"sp":11.82},{"date":"2023-05-24T16:00:00.000Z","stockId":2438,"sp":11.78},{"date":"2023-05-23T16:00:00.000Z","stockId":2438,"sp":11.7},{"date":"2023-05-22T16:00:00.000Z","stockId":2438,"sp":11.88},{"date":"2023-05-21T16:00:00.000Z","stockId":2438,"sp":12.03},{"date":"2023-05-18T16:00:00.000Z","stockId":2438,"sp":11.67},{"date":"2023-05-17T16:00:00.000Z","stockId":2438,"sp":11.62},{"date":"2023-05-16T16:00:00.000Z","stockId":2438,"sp":11.62},{"date":"2023-05-15T16:00:00.000Z","stockId":2438,"sp":11.45},{"date":"2023-05-14T16:00:00.000Z","stockId":2438,"sp":11.35},{"date":"2023-05-11T16:00:00.000Z","stockId":2438,"sp":11.29},{"date":"2023-05-10T16:00:00.000Z","stockId":2438,"sp":11.51},{"date":"2023-05-09T16:00:00.000Z","stockId":2438,"sp":11.29},{"date":"2023-05-08T16:00:00.000Z","stockId":2438,"sp":11.16},{"date":"2023-05-07T16:00:00.000Z","stockId":2438,"sp":11.66},{"date":"2023-05-04T16:00:00.000Z","stockId":2438,"sp":11.83},{"date":"2023-05-03T16:00:00.000Z","stockId":2438,"sp":12.15},{"date":"2023-04-27T16:00:00.000Z","stockId":2438,"sp":12.38}],"dateFlag":"day"}