window.pageData = {"stock":{"_id":2493,"stockCode":"002493","exchange":"sz","market":"a","stockType":"company","followedNum":1053,"ipoDate":"2010-11-01T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2493,"memoNum":28,"establishDate":"2007-06-17T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"荣盛石化","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"rssh","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"李水荣","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-24T16:00:00.000Z"],"lastExpectedDate":"2026-08-24T16:00:00.000Z","lastUpdated":"2026-07-25T19:09:02.734Z"}],"latestLiftedDate":"2027-07-06T16:00:00.000Z","province":{"shortName":"浙江"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000220401,"stockCode":"220401","name":"涤纶","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":23.8734126015506},"pb":{"mcw":1.84900534203204},"ps_ttm":{"mcw":0.5134716445832438},"dyr":{"mcw":0.010272117721804917}},"staticDividendYieldRatio":0.010669163980700154},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020101,"stockCode":"C020101","exchange":"sz","stockType":"industry","source":"cni","tickerId":20101,"name":"化学原料"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220400,"stockCode":"220400","name":"化学纤维","stockType":"industry","exchange":"sw","tickerId":220400,"source":"sw"},{"_id":2010000220401,"stockCode":"220401","name":"涤纶","stockType":"industry","exchange":"sw","tickerId":220401,"source":"sw"}],"sw_2021":[{"_id":2020000750000,"stockCode":"750000","name":"石油石化","stockType":"industry","exchange":"sw_2021","tickerId":750000,"source":"sw_2021"},{"_id":2020000750300,"stockCode":"750300","name":"炼化及贸易","stockType":"industry","exchange":"sw_2021","tickerId":750300,"source":"sw_2021"},{"_id":2020000750301,"stockCode":"750301","name":"炼油化工","stockType":"industry","exchange":"sw_2021","tickerId":750301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000813,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000813","tickerId":813,"source":"csi","name":"细分化工","weighting":0.026049},{"_id":1000001711057,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11057","tickerId":1711057,"source":"csi","name":"石化产业","weighting":0.02327},{"_id":1000001730198,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30198","tickerId":1730198,"source":"csi","name":"油气产业","weighting":0.01432},{"_id":1000000000909,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000909","tickerId":909,"source":"csi","name":"300材料","weighting":0.01344},{"_id":1000000399701,"stockCode":"399701","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399701,"name":"深证F60","weighting":0.01078},{"_id":1000000931755,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931755","tickerId":931755,"source":"csi","name":"SEEE碳中和","weighting":0.01026},{"_id":1000000000979,"stockCode":"000979","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":979,"name":"大宗商品","weighting":0.00947},{"_id":1000000399326,"stockCode":"399326","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399326,"name":"成长40","weighting":0.009},{"_id":1000000980080,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980080","tickerId":980080,"source":"cni","name":"成长100","weighting":0.0085},{"_id":1000000000929,"stockCode":"000929","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":929,"name":"中证材料","weighting":0.00822},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.00817},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.007},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0068},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.00649},{"_id":1000000931375,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931375","tickerId":931375,"source":"csi","name":"300质量低波","weighting":0.00569},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0054},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0038},{"_id":1000000931155,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931155","tickerId":931155,"source":"csi","name":"300质量成长","weighting":0.00372},{"_id":1000000931168,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931168","tickerId":931168,"source":"csi","name":"绿色价值100","weighting":0.00323},{"_id":1000000000904,"stockCode":"000904","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":904,"name":"中证200","weighting":0.00305},{"_id":1000000399612,"stockCode":"399612","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399612,"name":"中创100","weighting":0.0029},{"_id":1000000930846,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930846","tickerId":930846,"source":"csi","name":"300SNLV","weighting":0.00262},{"_id":1000000399330,"stockCode":"399330","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399330,"name":"深证100","weighting":0.0026},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0018},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0017},{"_id":1000000000962,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000962","tickerId":962,"source":"csi","name":"中证中游","weighting":0.00162},{"_id":1000000000969,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000969","tickerId":969,"source":"csi","name":"300非周","weighting":0.00159},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0015},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00147},{"_id":1000000399314,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399314","tickerId":399314,"source":"cni","name":"巨潮大盘","weighting":0.0012},{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":300,"name":"沪深300","weighting":0.00114},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00114},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00097},{"_id":1000000931395,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931395","tickerId":931395,"source":"csi","name":"沪港深300","weighting":0.00096},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00081},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0007},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00067},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00053},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00053}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.cnrspc.com","companyName":"荣盛石化股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-14T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为500000万元-520000万元，与上年同期相比增长730.45%-763.67%。","maxProfit":5200000000,"maxProfitChangeRatio":7.6367,"minProfit":5000000000,"minProfitChangeRatio":7.3045,"performanceType":"sharply_increase","reason":"公司2026年半年度业绩与上年同期比较实现大幅增长，主要原因有：1、报告期内，石油化工行业较上年同期有所回暖，景气度回升，公司主要产品加工价差较上年同期明显修复，产品毛利状况得到改善。2、公司依托全球特大型炼化一体化装置，持续开展技术改造与工艺优化，充分挖掘现有产能潜力，不断提升装置运行效率和弹性生产能力。在原油价格中枢上移的背景下，公司全产业链优势进一步凸显，上半年各板块运行平稳，产销顺畅。3、公司密切跟踪市场动态，采取稳健多元化的采购策略，在保障原油稳定供应的同时，有效平衡成本与供应韧性。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2493,"type":"tr_dri","cagr_p_r_fs":0.06966576735837271,"cagr_p_r_fys":-0.0014184602469280438,"cagr_p_r_y1":0.23870654984199957,"cagr_p_r_y3":-0.0009262584777686156,"cagr_p_r_y5":-0.09627504744405824,"p_r_fs":1.8836989307692504,"cagr_p_r_d30":-0.04922067268252672,"cagr_p_r_d60":0.015933086925149498,"cagr_p_r_d90":-0.03440216098195936,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2010-11-01T16:00:00.000Z","cagr_p_r_y10":0.13266553064662578,"cagr_p_r_d14":0.058447488584474794,"cagr_p_r_d7":0.02294792586054717},"shnc":{"stockId":2493,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":76418,"shnc_d90":0.13458940210532566,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":76418,"shnc_q1":0.13458940210532566,"shnc_q2":0.03651357729973144,"shnc_q3":-0.11008373024653259,"shnc_y1":-0.13137673911066655,"shnc_y2":-0.23760400662449868},"ple":{"stockId":2493,"type":"ple","pc":0,"ps":0,"ps_mc":0,"ps_sc_r":0,"ps_shbt10sh_r":0,"last_data_date":"2025-07-17T16:00:00.000Z"},"mtasl":{"stockId":2493,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":0.009,"mtaslb":855625392,"mtaslb_mc_r":0.0074676181789679885,"mtaslb_fbc":-31734574,"mtaslb_fb":847979955,"mtaslb_smc":-23400,"mtaslb_sb":7645437,"fb_mc_rc_d1":-0.0002769689678683646,"fb_mc_rc_d5":-0.0007465525514787618,"fb_mc_rc_d20":-0.0009014036930848984,"fb_mc_rc_d60":-0.00025127793227837174,"fb_mc_rc_d120":-0.002942586316572022,"sb_mc_rc_d1":0.000013047000924660228,"sb_mc_rc_d5":0.000012799206651651993,"sb_mc_rc_d20":0.000010399966653980241,"sb_mc_rc_d60":0.000020635031513434076,"sb_mc_rc_d120":0.000013596262071640973,"npa_o_f_d1":-31734574,"npa_o_f_d120":-402249213,"npa_o_f_d20":-103667984,"npa_o_f_d5":-85981195,"npa_o_f_d60":-28789907,"fb_mc_rc_d240":-0.0050457042669175825,"npa_o_f_d240":-605904144},"mm_ha":{"stockId":2493,"type":"mm_ha","mm_sh":221237800,"mm_sha":2378306350,"mm_sh_cap_r":0.02369203326365334,"spc":-0.0478,"mm_shc_v_r":0.6896541406888075,"mm_sh_nba_d1":162661776.65741816,"mm_sh_nba_d5":162661776.65741816,"mm_sh_nba_d20":162661776.65741816,"mm_sh_nba_d60":162661776.65741816,"mm_sh_nba_d120":75734843.62548459,"mm_sh_nba_d240":41864116.02318698,"mm_sh_cap_rc_d1":0.001821894717646974,"mm_sh_cap_rc_d5":0.001821894717646974,"mm_sh_cap_rc_d20":0.001821894717646974,"mm_sh_cap_rc_d60":0.002087920319446542,"mm_sh_cap_rc_d120":0.0009796820263343019,"mm_sh_nbv_d1":17056940,"mm_sh_nbv_d5":17056940,"mm_sh_nbv_d20":17056940,"mm_sh_nbv_d60":17056940,"mm_sh_nbv_d120":6530581,"mm_sh_nbv_d240":3327396,"mm_sh_nbp_d1":4498091.780661935,"mm_sh_nbp_d5":5386864.425931947,"mm_sh_nbp_d20":5386864.425931947,"mm_sh_nbp_d60":5386864.425931947,"mm_sh_nbp_d120":-13956200.119026318,"mm_sh_nbp_d240":-77777394.34596582,"mm_sh_nbpr_d1":0.02765303486224279,"mm_sh_nbpr_d5":0.0503274444514501,"mm_sh_nbpr_d20":0.0503274444514501,"mm_sh_nbpr_d60":0.0503274444514501,"mm_sh_nbpr_d120":-2.3179920796280564,"mm_sh_nbpr_d240":-0.1689710836459193,"mm_sh_cap_rc_d240":0.0006424436443902004,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.0010006519984112837,"mm_shc_v_r_d20":0.034482707034440375,"mm_shc_v_r_d240":-0.0013455948811159626,"mm_shc_v_r_d5":0.1379308281377615,"mm_shc_v_r_d60":0.01149423567814679,"mm_sh_cap_rc_q1":0.003648256868722697,"mm_sh_cap_rc_q2":0.0005259389193086224,"mm_sh_cap_rc_q3":0.003249435903023963,"mm_sh_cap_rc_q4":0.005390047417529863,"mm_sh_nba_q1":369685660.01579726,"mm_sh_nba_q2":16480872.779120028,"mm_sh_nba_q3":315534761.1380792,"mm_sh_nba_q4":478196537.7954974,"mm_sh_nbv_q1":34067668,"mm_sh_nbv_q2":4911253,"mm_sh_nbv_q3":30343451,"mm_sh_nbv_q4":47400391}},"priceMetrics":{"pe_ttm":37.648803928179134,"d_pe_ttm":34.92850426581034,"pb":2.5489545568242984,"pb_wo_gw":2.5489545568242984,"dyr":0.008267824852487721,"mc":115777635723.86,"mc_om":115777635723.86,"sp":11.59,"spc":-0.0554,"ta":740239375,"to_r":0.0066757711531041835,"cmc":108228199474,"ecmc":30891919032.98,"ecmc_psh":404249,"shn":76418},"differentMarketStocks":[],"staticDividendYieldRatio":0.008267824852487721},"shareholdersEquityChangeData":[{"_id":"6903c12c40138e3e25020131","stockId":2493,"source":"cn_info","shareholderName":"浙江荣盛控股集团有限公司","declarationDate":"2025-10-09T16:00:00.000Z","date":"2025-09-29T16:00:00.000Z","changeQuantity":32166600,"sharesChangeRatio":0.00322,"priceLimit":"8.681","sharesHeldAfterChange":0.5505,"quantityHeldAfterChange":5499301781,"priceFloor":8.681,"priceCeiling":8.681,"averagePrice":8.681,"stock":{"_id":2493,"stockCode":"002493","exchange":"sz","market":"a","stockType":"company","followedNum":1053,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2493,"memoNum":28,"currency":"CNY","name":"荣盛石化","isFollowed":false}},{"_id":"68a231f2726c0776c02d4037","stockId":2493,"source":"cn_info","shareholderName":"浙江荣盛控股集团有限公司","declarationDate":"2025-07-21T16:00:00.000Z","date":"2025-07-17T16:00:00.000Z","changeQuantity":10779549,"sharesChangeRatio":0.00108,"sharesHeldAfterChange":0.54729,"quantityHeldAfterChange":5467135181,"stock":{"_id":2493,"stockCode":"002493","exchange":"sz","market":"a","stockType":"company","followedNum":1053,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2493,"memoNum":28,"currency":"CNY","name":"荣盛石化","isFollowed":false}},{"_id":"6893b17c14c245538db5980e","stockId":2493,"source":"cn_info","shareholderName":"浙江荣盛控股集团有限公司","declarationDate":"2025-07-07T16:00:00.000Z","date":"2025-07-06T16:00:00.000Z","changeQuantity":22855947,"sharesChangeRatio":0.00226,"priceLimit":"8.372","sharesHeldAfterChange":0.5389,"quantityHeldAfterChange":5456355632,"priceFloor":8.372,"priceCeiling":8.372,"averagePrice":8.372,"stock":{"_id":2493,"stockCode":"002493","exchange":"sz","market":"a","stockType":"company","followedNum":1053,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2493,"memoNum":28,"currency":"CNY","name":"荣盛石化","isFollowed":false}},{"_id":"6872c2559bb97e94007c87e6","stockId":2493,"source":"cn_info","shareholderName":"浙江荣盛控股集团有限公司","declarationDate":"2025-06-16T16:00:00.000Z","date":"2025-06-12T16:00:00.000Z","changeQuantity":19707213,"sharesChangeRatio":0.0019,"priceLimit":"8.426","sharesHeldAfterChange":0.53661,"quantityHeldAfterChange":5433499685,"priceFloor":8.426,"priceCeiling":8.426,"averagePrice":8.426,"stock":{"_id":2493,"stockCode":"002493","exchange":"sz","market":"a","stockType":"company","followedNum":1053,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2493,"memoNum":28,"currency":"CNY","name":"荣盛石化","isFollowed":false}},{"_id":"6865f99cb9bea94b61784850","stockId":2493,"source":"cn_info","shareholderName":"浙江荣盛控股集团有限公司","declarationDate":"2025-05-21T16:00:00.000Z","date":"2025-05-20T16:00:00.000Z","changeQuantity":31132738,"sharesChangeRatio":0.0031,"priceLimit":"8.328","sharesHeldAfterChange":0.53467,"quantityHeldAfterChange":5413792472,"priceFloor":8.328,"priceCeiling":8.328,"averagePrice":8.328,"stock":{"_id":2493,"stockCode":"002493","exchange":"sz","market":"a","stockType":"company","followedNum":1053,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2493,"memoNum":28,"currency":"CNY","name":"荣盛石化","isFollowed":false}},{"_id":"6865f99cb9bea94b6178484f","stockId":2493,"source":"cn_info","shareholderName":"浙江荣盛控股集团有限公司","declarationDate":"2024-11-20T16:00:00.000Z","date":"2024-11-19T16:00:00.000Z","changeQuantity":54065117,"sharesChangeRatio":0.00534,"priceLimit":"8.874","sharesHeldAfterChange":0.5316,"quantityHeldAfterChange":5382659734,"priceFloor":8.874,"priceCeiling":8.874,"averagePrice":8.874,"stock":{"_id":2493,"stockCode":"002493","exchange":"sz","market":"a","stockType":"company","followedNum":1053,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2493,"memoNum":28,"currency":"CNY","name":"荣盛石化","isFollowed":false}},{"_id":"6865f99cb9bea94b6178484e","stockId":2493,"source":"cn_info","shareholderName":"浙江荣盛控股集团有限公司","declarationDate":"2024-08-21T16:00:00.000Z","date":"2024-08-20T16:00:00.000Z","changeQuantity":2827100,"sharesChangeRatio":0.0003,"priceLimit":"8.440","sharesHeldAfterChange":0.5263,"quantityHeldAfterChange":5328594617,"priceFloor":8.44,"priceCeiling":8.44,"averagePrice":8.44,"stock":{"_id":2493,"stockCode":"002493","exchange":"sz","market":"a","stockType":"company","followedNum":1053,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2493,"memoNum":28,"currency":"CNY","name":"荣盛石化","isFollowed":false}},{"_id":"6865f99cb9bea94b6178484d","stockId":2493,"source":"cn_info","shareholderName":"浙江荣盛控股集团有限公司","declarationDate":"2024-07-19T16:00:00.000Z","date":"2024-07-17T16:00:00.000Z","changeQuantity":14051100,"sharesChangeRatio":0.00139,"priceLimit":"10.284","sharesHeldAfterChange":0.526,"quantityHeldAfterChange":5325767517,"priceFloor":10.284,"priceCeiling":10.284,"averagePrice":10.284,"stock":{"_id":2493,"stockCode":"002493","exchange":"sz","market":"a","stockType":"company","followedNum":1053,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2493,"memoNum":28,"currency":"CNY","name":"荣盛石化","isFollowed":false}},{"_id":"6865f99cb9bea94b6178484c","stockId":2493,"source":"cn_info","shareholderName":"浙江荣盛控股集团有限公司","declarationDate":"2024-07-02T16:00:00.000Z","date":"2024-06-30T16:00:00.000Z","changeQuantity":53310743,"sharesChangeRatio":0.00526,"sharesHeldAfterChange":0.52459,"quantityHeldAfterChange":5311716417,"candlestickAveragePrice":9.699031943235472,"lastUpdated":"2025-07-30T09:43:41.409Z","stock":{"_id":2493,"stockCode":"002493","exchange":"sz","market":"a","stockType":"company","followedNum":1053,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2493,"memoNum":28,"currency":"CNY","name":"荣盛石化","isFollowed":false}},{"_id":"6865f99cb9bea94b6178484b","stockId":2493,"source":"cn_info","shareholderName":"浙江荣盛控股集团有限公司","declarationDate":"2024-04-18T16:00:00.000Z","date":"2024-04-17T16:00:00.000Z","changeQuantity":48168194,"sharesChangeRatio":0.0048,"priceLimit":"10.415","sharesHeldAfterChange":0.5193,"quantityHeldAfterChange":5258405674,"priceFloor":10.415,"priceCeiling":10.415,"averagePrice":10.415,"stock":{"_id":2493,"stockCode":"002493","exchange":"sz","market":"a","stockType":"company","followedNum":1053,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2493,"memoNum":28,"currency":"CNY","name":"荣盛石化","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":2493,"sp":11.59},{"stockId":2493,"date":"2026-07-22T16:00:00.000Z","sp":12.27},{"date":"2026-07-21T16:00:00.000Z","stockId":2493,"sp":12.16},{"stockId":2493,"date":"2026-07-20T16:00:00.000Z","sp":11.47},{"date":"2026-07-19T16:00:00.000Z","stockId":2493,"sp":11.66},{"stockId":2493,"date":"2026-07-16T16:00:00.000Z","sp":11.33},{"date":"2026-07-15T16:00:00.000Z","stockId":2493,"sp":11.14},{"stockId":2493,"date":"2026-07-14T16:00:00.000Z","sp":11.1},{"stockId":2493,"date":"2026-07-13T16:00:00.000Z","sp":11.29},{"stockId":2493,"date":"2026-07-12T16:00:00.000Z","sp":10.89},{"stockId":2493,"date":"2026-07-09T16:00:00.000Z","sp":10.95},{"stockId":2493,"date":"2026-07-08T16:00:00.000Z","sp":10.98},{"date":"2026-07-07T16:00:00.000Z","stockId":2493,"sp":11.14},{"date":"2026-07-06T16:00:00.000Z","stockId":2493,"sp":11.5},{"date":"2026-07-05T16:00:00.000Z","stockId":2493,"sp":12.27},{"date":"2026-07-02T16:00:00.000Z","stockId":2493,"sp":11.68},{"stockId":2493,"date":"2026-07-01T16:00:00.000Z","sp":11.11},{"stockId":2493,"date":"2026-06-30T16:00:00.000Z","sp":11.26},{"stockId":2493,"date":"2026-06-29T16:00:00.000Z","sp":10.75},{"stockId":2493,"date":"2026-06-28T16:00:00.000Z","sp":11.29},{"date":"2026-06-25T16:00:00.000Z","stockId":2493,"sp":11.38},{"stockId":2493,"date":"2026-06-24T16:00:00.000Z","sp":11.71},{"date":"2026-06-23T16:00:00.000Z","stockId":2493,"sp":12.19},{"date":"2026-06-22T16:00:00.000Z","stockId":2493,"sp":11.81},{"stockId":2493,"date":"2026-06-21T16:00:00.000Z","sp":12.04},{"date":"2026-06-17T16:00:00.000Z","stockId":2493,"sp":11.21},{"date":"2026-06-16T16:00:00.000Z","stockId":2493,"sp":11.9},{"date":"2026-06-15T16:00:00.000Z","stockId":2493,"sp":11.65},{"date":"2026-06-14T16:00:00.000Z","stockId":2493,"sp":11.95},{"stockId":2493,"date":"2026-06-11T16:00:00.000Z","sp":11.34},{"date":"2026-06-10T16:00:00.000Z","stockId":2493,"sp":10.75},{"stockId":2493,"date":"2026-06-09T16:00:00.000Z","sp":11.15},{"date":"2026-06-08T16:00:00.000Z","stockId":2493,"sp":11.11},{"date":"2026-06-07T16:00:00.000Z","stockId":2493,"sp":11.25},{"date":"2026-06-04T16:00:00.000Z","stockId":2493,"sp":11.43},{"date":"2026-06-03T16:00:00.000Z","stockId":2493,"sp":11},{"stockId":2493,"date":"2026-06-02T16:00:00.000Z","sp":11.44},{"stockId":2493,"date":"2026-06-01T16:00:00.000Z","sp":11.55},{"stockId":2493,"date":"2026-05-31T16:00:00.000Z","sp":11.5},{"stockId":2493,"date":"2026-05-28T16:00:00.000Z","sp":11.26},{"date":"2026-05-27T16:00:00.000Z","stockId":2493,"sp":11.31},{"stockId":2493,"date":"2026-05-26T16:00:00.000Z","sp":11.53},{"stockId":2493,"date":"2026-05-25T16:00:00.000Z","sp":11.74},{"stockId":2493,"date":"2026-05-24T16:00:00.000Z","sp":11.51},{"stockId":2493,"date":"2026-05-21T16:00:00.000Z","sp":11.45},{"date":"2026-05-20T16:00:00.000Z","stockId":2493,"sp":11.52},{"date":"2026-05-19T16:00:00.000Z","stockId":2493,"sp":12.13},{"date":"2026-05-18T16:00:00.000Z","stockId":2493,"sp":12.09},{"date":"2026-05-17T16:00:00.000Z","stockId":2493,"sp":12.29},{"date":"2026-05-14T16:00:00.000Z","stockId":2493,"sp":13.03},{"date":"2026-05-13T16:00:00.000Z","stockId":2493,"sp":13.05},{"date":"2026-05-12T16:00:00.000Z","stockId":2493,"sp":13.37},{"date":"2026-05-11T16:00:00.000Z","stockId":2493,"sp":13.44},{"stockId":2493,"date":"2026-05-10T16:00:00.000Z","sp":13.06},{"stockId":2493,"date":"2026-05-07T16:00:00.000Z","sp":12.9},{"date":"2026-05-06T16:00:00.000Z","stockId":2493,"sp":12.92},{"date":"2026-05-05T16:00:00.000Z","stockId":2493,"sp":13.7},{"date":"2026-04-29T16:00:00.000Z","stockId":2493,"sp":13.95},{"date":"2026-04-28T16:00:00.000Z","stockId":2493,"sp":13.64},{"stockId":2493,"date":"2026-04-27T16:00:00.000Z","sp":13.03},{"stockId":2493,"date":"2026-04-26T16:00:00.000Z","sp":12.44},{"stockId":2493,"date":"2026-04-23T16:00:00.000Z","sp":12.11},{"stockId":2493,"date":"2026-04-22T16:00:00.000Z","sp":11.89},{"date":"2026-04-21T16:00:00.000Z","stockId":2493,"sp":12.04},{"date":"2026-04-20T16:00:00.000Z","stockId":2493,"sp":12.38},{"date":"2026-04-19T16:00:00.000Z","stockId":2493,"sp":11.92},{"date":"2026-04-16T16:00:00.000Z","stockId":2493,"sp":11.66},{"stockId":2493,"date":"2026-04-15T16:00:00.000Z","sp":12.14},{"stockId":2493,"date":"2026-04-14T16:00:00.000Z","sp":12.19},{"date":"2026-04-13T16:00:00.000Z","stockId":2493,"sp":12.13},{"stockId":2493,"date":"2026-04-12T16:00:00.000Z","sp":12.2},{"stockId":2493,"date":"2026-04-09T16:00:00.000Z","sp":12.64},{"stockId":2493,"date":"2026-04-08T16:00:00.000Z","sp":12.65},{"stockId":2493,"date":"2026-04-07T16:00:00.000Z","sp":12.8},{"date":"2026-04-06T16:00:00.000Z","stockId":2493,"sp":12.43},{"date":"2026-04-02T16:00:00.000Z","stockId":2493,"sp":11.83},{"stockId":2493,"date":"2026-04-01T16:00:00.000Z","sp":12.18},{"stockId":2493,"date":"2026-03-31T16:00:00.000Z","sp":12.33},{"date":"2026-03-30T16:00:00.000Z","stockId":2493,"sp":12},{"date":"2026-03-29T16:00:00.000Z","stockId":2493,"sp":12.05},{"stockId":2493,"date":"2026-03-26T16:00:00.000Z","sp":12.1},{"date":"2026-03-25T16:00:00.000Z","stockId":2493,"sp":11.84},{"stockId":2493,"date":"2026-03-24T16:00:00.000Z","sp":11.95},{"date":"2026-03-23T16:00:00.000Z","stockId":2493,"sp":11.41},{"stockId":2493,"date":"2026-03-22T16:00:00.000Z","sp":11.29},{"stockId":2493,"date":"2026-03-19T16:00:00.000Z","sp":11.31},{"date":"2026-03-18T16:00:00.000Z","stockId":2493,"sp":11.52},{"date":"2026-03-17T16:00:00.000Z","stockId":2493,"sp":12.76},{"date":"2026-03-16T16:00:00.000Z","stockId":2493,"sp":12.84},{"stockId":2493,"date":"2026-03-15T16:00:00.000Z","sp":13.13},{"stockId":2493,"date":"2026-03-12T16:00:00.000Z","sp":13.62},{"date":"2026-03-11T16:00:00.000Z","stockId":2493,"sp":13.8},{"date":"2026-03-10T16:00:00.000Z","stockId":2493,"sp":14.05},{"date":"2026-03-09T16:00:00.000Z","stockId":2493,"sp":13.7},{"date":"2026-03-08T16:00:00.000Z","stockId":2493,"sp":13.82},{"date":"2026-03-05T16:00:00.000Z","stockId":2493,"sp":15.24},{"stockId":2493,"date":"2026-03-04T16:00:00.000Z","sp":15.45},{"stockId":2493,"date":"2026-03-03T16:00:00.000Z","sp":14.62},{"date":"2026-03-02T16:00:00.000Z","stockId":2493,"sp":15.44},{"date":"2026-03-01T16:00:00.000Z","stockId":2493,"sp":16.02},{"date":"2026-02-26T16:00:00.000Z","stockId":2493,"sp":15.6},{"date":"2026-02-25T16:00:00.000Z","stockId":2493,"sp":15.27},{"stockId":2493,"date":"2026-02-24T16:00:00.000Z","sp":15.15},{"stockId":2493,"date":"2026-02-23T16:00:00.000Z","sp":14.96},{"stockId":2493,"date":"2026-02-12T16:00:00.000Z","sp":14.59},{"date":"2026-02-11T16:00:00.000Z","stockId":2493,"sp":15.13},{"date":"2026-02-10T16:00:00.000Z","stockId":2493,"sp":15.41},{"stockId":2493,"date":"2026-02-09T16:00:00.000Z","sp":14.83},{"date":"2026-02-08T16:00:00.000Z","stockId":2493,"sp":14.77},{"date":"2026-02-05T16:00:00.000Z","stockId":2493,"sp":14.47},{"date":"2026-02-04T16:00:00.000Z","stockId":2493,"sp":13.79},{"stockId":2493,"date":"2026-02-03T16:00:00.000Z","sp":14.05},{"date":"2026-02-02T16:00:00.000Z","stockId":2493,"sp":13.99},{"stockId":2493,"date":"2026-02-01T16:00:00.000Z","sp":13.6},{"stockId":2493,"date":"2026-01-29T16:00:00.000Z","sp":14.75},{"date":"2026-01-28T16:00:00.000Z","stockId":2493,"sp":14.59},{"stockId":2493,"date":"2026-01-27T16:00:00.000Z","sp":14.17},{"stockId":2493,"date":"2026-01-26T16:00:00.000Z","sp":13.73},{"stockId":2493,"date":"2026-01-25T16:00:00.000Z","sp":13.64},{"stockId":2493,"date":"2026-01-22T16:00:00.000Z","sp":13.72},{"stockId":2493,"date":"2026-01-21T16:00:00.000Z","sp":13.53},{"date":"2026-01-20T16:00:00.000Z","stockId":2493,"sp":12.98},{"date":"2026-01-19T16:00:00.000Z","stockId":2493,"sp":12.64},{"date":"2026-01-18T16:00:00.000Z","stockId":2493,"sp":12.21},{"date":"2026-01-15T16:00:00.000Z","stockId":2493,"sp":11.64},{"date":"2026-01-14T16:00:00.000Z","stockId":2493,"sp":11.85},{"date":"2026-01-13T16:00:00.000Z","stockId":2493,"sp":11.74},{"date":"2026-01-12T16:00:00.000Z","stockId":2493,"sp":11.57},{"date":"2026-01-11T16:00:00.000Z","stockId":2493,"sp":11.42},{"stockId":2493,"date":"2026-01-08T16:00:00.000Z","sp":11.61},{"date":"2026-01-07T16:00:00.000Z","stockId":2493,"sp":11.7},{"date":"2026-01-06T16:00:00.000Z","stockId":2493,"sp":11.97},{"date":"2026-01-05T16:00:00.000Z","stockId":2493,"sp":11.98},{"date":"2026-01-04T16:00:00.000Z","stockId":2493,"sp":11.57},{"date":"2025-12-30T16:00:00.000Z","stockId":2493,"sp":11.71},{"date":"2025-12-29T16:00:00.000Z","stockId":2493,"sp":11.98},{"date":"2025-12-28T16:00:00.000Z","stockId":2493,"sp":11.19},{"date":"2025-12-25T16:00:00.000Z","stockId":2493,"sp":11.01},{"date":"2025-12-24T16:00:00.000Z","stockId":2493,"sp":10.86},{"date":"2025-12-23T16:00:00.000Z","stockId":2493,"sp":10.56},{"date":"2025-12-22T16:00:00.000Z","stockId":2493,"sp":10.46},{"date":"2025-12-21T16:00:00.000Z","stockId":2493,"sp":10.45},{"date":"2025-12-18T16:00:00.000Z","stockId":2493,"sp":9.82},{"date":"2025-12-17T16:00:00.000Z","stockId":2493,"sp":9.66},{"date":"2025-12-16T16:00:00.000Z","stockId":2493,"sp":9.46},{"date":"2025-12-15T16:00:00.000Z","stockId":2493,"sp":9.24},{"date":"2025-12-14T16:00:00.000Z","stockId":2493,"sp":9.45},{"date":"2025-12-11T16:00:00.000Z","stockId":2493,"sp":9.34},{"date":"2025-12-10T16:00:00.000Z","stockId":2493,"sp":9.33},{"date":"2025-12-09T16:00:00.000Z","stockId":2493,"sp":9.43},{"date":"2025-12-08T16:00:00.000Z","stockId":2493,"sp":9.48},{"date":"2025-12-07T16:00:00.000Z","stockId":2493,"sp":9.67},{"date":"2025-12-04T16:00:00.000Z","stockId":2493,"sp":9.8},{"date":"2025-12-03T16:00:00.000Z","stockId":2493,"sp":9.61},{"date":"2025-12-02T16:00:00.000Z","stockId":2493,"sp":9.78},{"date":"2025-12-01T16:00:00.000Z","stockId":2493,"sp":9.73},{"date":"2025-11-30T16:00:00.000Z","stockId":2493,"sp":9.68},{"date":"2025-11-27T16:00:00.000Z","stockId":2493,"sp":9.72},{"date":"2025-11-26T16:00:00.000Z","stockId":2493,"sp":9.64},{"date":"2025-11-25T16:00:00.000Z","stockId":2493,"sp":9.5},{"date":"2025-11-24T16:00:00.000Z","stockId":2493,"sp":9.46},{"date":"2025-11-23T16:00:00.000Z","stockId":2493,"sp":9.52},{"date":"2025-11-20T16:00:00.000Z","stockId":2493,"sp":9.81},{"date":"2025-11-19T16:00:00.000Z","stockId":2493,"sp":10.3},{"date":"2025-11-18T16:00:00.000Z","stockId":2493,"sp":10.61},{"date":"2025-11-17T16:00:00.000Z","stockId":2493,"sp":10.66},{"date":"2025-11-16T16:00:00.000Z","stockId":2493,"sp":10.9},{"date":"2025-11-13T16:00:00.000Z","stockId":2493,"sp":10.8},{"date":"2025-11-12T16:00:00.000Z","stockId":2493,"sp":11.04},{"date":"2025-11-11T16:00:00.000Z","stockId":2493,"sp":11.06},{"date":"2025-11-10T16:00:00.000Z","stockId":2493,"sp":10.93},{"date":"2025-11-09T16:00:00.000Z","stockId":2493,"sp":10.94},{"date":"2025-11-06T16:00:00.000Z","stockId":2493,"sp":10.8},{"date":"2025-11-05T16:00:00.000Z","stockId":2493,"sp":10.31},{"date":"2025-11-04T16:00:00.000Z","stockId":2493,"sp":9.87},{"date":"2025-11-03T16:00:00.000Z","stockId":2493,"sp":10.01},{"date":"2025-11-02T16:00:00.000Z","stockId":2493,"sp":10.34},{"date":"2025-10-30T16:00:00.000Z","stockId":2493,"sp":10.19},{"date":"2025-10-29T16:00:00.000Z","stockId":2493,"sp":10.19},{"date":"2025-10-28T16:00:00.000Z","stockId":2493,"sp":10.12},{"date":"2025-10-27T16:00:00.000Z","stockId":2493,"sp":9.92},{"date":"2025-10-26T16:00:00.000Z","stockId":2493,"sp":9.99},{"date":"2025-10-23T16:00:00.000Z","stockId":2493,"sp":9.93},{"date":"2025-10-22T16:00:00.000Z","stockId":2493,"sp":10.1},{"date":"2025-10-21T16:00:00.000Z","stockId":2493,"sp":9.68},{"date":"2025-10-20T16:00:00.000Z","stockId":2493,"sp":9.38},{"date":"2025-10-19T16:00:00.000Z","stockId":2493,"sp":9.38},{"date":"2025-10-16T16:00:00.000Z","stockId":2493,"sp":9.34},{"date":"2025-10-15T16:00:00.000Z","stockId":2493,"sp":9.56},{"date":"2025-10-14T16:00:00.000Z","stockId":2493,"sp":9.6},{"date":"2025-10-13T16:00:00.000Z","stockId":2493,"sp":9.69},{"date":"2025-10-12T16:00:00.000Z","stockId":2493,"sp":9.96},{"date":"2025-10-09T16:00:00.000Z","stockId":2493,"sp":10.13},{"date":"2025-10-08T16:00:00.000Z","stockId":2493,"sp":9.85},{"date":"2025-09-29T16:00:00.000Z","stockId":2493,"sp":9.65},{"date":"2025-09-28T16:00:00.000Z","stockId":2493,"sp":9.57},{"date":"2025-09-25T16:00:00.000Z","stockId":2493,"sp":9.89},{"date":"2025-09-24T16:00:00.000Z","stockId":2493,"sp":9.42},{"date":"2025-09-23T16:00:00.000Z","stockId":2493,"sp":9.28},{"date":"2025-09-22T16:00:00.000Z","stockId":2493,"sp":9.37},{"date":"2025-09-21T16:00:00.000Z","stockId":2493,"sp":9.36},{"date":"2025-09-18T16:00:00.000Z","stockId":2493,"sp":9.46},{"date":"2025-09-17T16:00:00.000Z","stockId":2493,"sp":9.34},{"date":"2025-09-16T16:00:00.000Z","stockId":2493,"sp":9.53},{"date":"2025-09-15T16:00:00.000Z","stockId":2493,"sp":9.63},{"date":"2025-09-14T16:00:00.000Z","stockId":2493,"sp":9.55},{"date":"2025-09-11T16:00:00.000Z","stockId":2493,"sp":9.62},{"date":"2025-09-10T16:00:00.000Z","stockId":2493,"sp":9.63},{"date":"2025-09-09T16:00:00.000Z","stockId":2493,"sp":9.6},{"date":"2025-09-08T16:00:00.000Z","stockId":2493,"sp":9.82},{"date":"2025-09-07T16:00:00.000Z","stockId":2493,"sp":9.97},{"date":"2025-09-04T16:00:00.000Z","stockId":2493,"sp":9.62},{"date":"2025-09-03T16:00:00.000Z","stockId":2493,"sp":9.58},{"date":"2025-09-02T16:00:00.000Z","stockId":2493,"sp":9.63},{"date":"2025-09-01T16:00:00.000Z","stockId":2493,"sp":9.77},{"date":"2025-08-31T16:00:00.000Z","stockId":2493,"sp":9.96},{"date":"2025-08-28T16:00:00.000Z","stockId":2493,"sp":10.02},{"date":"2025-08-27T16:00:00.000Z","stockId":2493,"sp":10},{"date":"2025-08-26T16:00:00.000Z","stockId":2493,"sp":9.9},{"date":"2025-08-25T16:00:00.000Z","stockId":2493,"sp":10.16},{"date":"2025-08-24T16:00:00.000Z","stockId":2493,"sp":9.84},{"date":"2025-08-21T16:00:00.000Z","stockId":2493,"sp":10.02},{"date":"2025-08-20T16:00:00.000Z","stockId":2493,"sp":10.03},{"date":"2025-08-19T16:00:00.000Z","stockId":2493,"sp":9.73},{"date":"2025-08-18T16:00:00.000Z","stockId":2493,"sp":9.07},{"date":"2025-08-17T16:00:00.000Z","stockId":2493,"sp":9.16},{"date":"2025-08-14T16:00:00.000Z","stockId":2493,"sp":9.22},{"date":"2025-08-13T16:00:00.000Z","stockId":2493,"sp":9.03},{"date":"2025-08-12T16:00:00.000Z","stockId":2493,"sp":9.13},{"date":"2025-08-11T16:00:00.000Z","stockId":2493,"sp":9.18},{"date":"2025-08-10T16:00:00.000Z","stockId":2493,"sp":9.21},{"date":"2025-08-07T16:00:00.000Z","stockId":2493,"sp":9.14},{"date":"2025-08-06T16:00:00.000Z","stockId":2493,"sp":9.1},{"date":"2025-08-05T16:00:00.000Z","stockId":2493,"sp":9.2},{"date":"2025-08-04T16:00:00.000Z","stockId":2493,"sp":9.09},{"date":"2025-08-03T16:00:00.000Z","stockId":2493,"sp":9.05},{"date":"2025-07-31T16:00:00.000Z","stockId":2493,"sp":9.16},{"date":"2025-07-30T16:00:00.000Z","stockId":2493,"sp":9.14},{"date":"2025-07-29T16:00:00.000Z","stockId":2493,"sp":9.59},{"date":"2025-07-28T16:00:00.000Z","stockId":2493,"sp":9.3},{"date":"2025-07-27T16:00:00.000Z","stockId":2493,"sp":9.39},{"date":"2025-07-24T16:00:00.000Z","stockId":2493,"sp":9.43},{"date":"2025-07-23T16:00:00.000Z","stockId":2493,"sp":9.44},{"date":"2025-07-22T16:00:00.000Z","stockId":2493,"sp":9.37},{"date":"2025-07-21T16:00:00.000Z","stockId":2493,"sp":9.52},{"date":"2025-07-20T16:00:00.000Z","stockId":2493,"sp":9.17},{"date":"2025-07-17T16:00:00.000Z","stockId":2493,"sp":8.78},{"date":"2025-07-16T16:00:00.000Z","stockId":2493,"sp":8.45},{"date":"2025-07-15T16:00:00.000Z","stockId":2493,"sp":8.44},{"date":"2025-07-14T16:00:00.000Z","stockId":2493,"sp":8.51},{"date":"2025-07-13T16:00:00.000Z","stockId":2493,"sp":8.6},{"date":"2025-07-10T16:00:00.000Z","stockId":2493,"sp":8.58},{"date":"2025-07-09T16:00:00.000Z","stockId":2493,"sp":8.59},{"date":"2025-07-08T16:00:00.000Z","stockId":2493,"sp":8.5},{"date":"2025-07-07T16:00:00.000Z","stockId":2493,"sp":8.57},{"date":"2025-07-06T16:00:00.000Z","stockId":2493,"sp":8.42},{"date":"2025-07-03T16:00:00.000Z","stockId":2493,"sp":8.5},{"date":"2025-07-02T16:00:00.000Z","stockId":2493,"sp":8.53},{"date":"2025-07-01T16:00:00.000Z","stockId":2493,"sp":8.46},{"date":"2025-06-30T16:00:00.000Z","stockId":2493,"sp":8.32},{"date":"2025-06-29T16:00:00.000Z","stockId":2493,"sp":8.28},{"date":"2025-06-26T16:00:00.000Z","stockId":2493,"sp":8.26},{"date":"2025-06-25T16:00:00.000Z","stockId":2493,"sp":8.23},{"date":"2025-06-24T16:00:00.000Z","stockId":2493,"sp":8.23},{"date":"2025-06-23T16:00:00.000Z","stockId":2493,"sp":8.16},{"date":"2025-06-22T16:00:00.000Z","stockId":2493,"sp":8.12},{"date":"2025-06-19T16:00:00.000Z","stockId":2493,"sp":8.06},{"date":"2025-06-18T16:00:00.000Z","stockId":2493,"sp":8.1},{"date":"2025-06-17T16:00:00.000Z","stockId":2493,"sp":8.23},{"date":"2025-06-16T16:00:00.000Z","stockId":2493,"sp":8.34},{"date":"2025-06-15T16:00:00.000Z","stockId":2493,"sp":8.36},{"date":"2025-06-12T16:00:00.000Z","stockId":2493,"sp":8.56},{"date":"2025-06-11T16:00:00.000Z","stockId":2493,"sp":8.42},{"date":"2025-06-10T16:00:00.000Z","stockId":2493,"sp":8.5},{"date":"2025-06-09T16:00:00.000Z","stockId":2493,"sp":8.48},{"date":"2025-06-08T16:00:00.000Z","stockId":2493,"sp":8.5},{"date":"2025-06-05T16:00:00.000Z","stockId":2493,"sp":8.57},{"date":"2025-06-04T16:00:00.000Z","stockId":2493,"sp":8.5},{"date":"2025-06-03T16:00:00.000Z","stockId":2493,"sp":8.48},{"date":"2025-06-02T16:00:00.000Z","stockId":2493,"sp":8.51},{"date":"2025-05-29T16:00:00.000Z","stockId":2493,"sp":8.59},{"date":"2025-05-28T16:00:00.000Z","stockId":2493,"sp":8.65},{"date":"2025-05-27T16:00:00.000Z","stockId":2493,"sp":8.65},{"date":"2025-05-26T16:00:00.000Z","stockId":2493,"sp":8.73},{"date":"2025-05-25T16:00:00.000Z","stockId":2493,"sp":8.64},{"date":"2025-05-22T16:00:00.000Z","stockId":2493,"sp":8.67},{"date":"2025-05-21T16:00:00.000Z","stockId":2493,"sp":8.73},{"date":"2025-05-20T16:00:00.000Z","stockId":2493,"sp":8.75},{"date":"2025-05-19T16:00:00.000Z","stockId":2493,"sp":8.67},{"date":"2025-05-18T16:00:00.000Z","stockId":2493,"sp":8.66},{"date":"2025-05-15T16:00:00.000Z","stockId":2493,"sp":8.64},{"date":"2025-05-14T16:00:00.000Z","stockId":2493,"sp":8.72},{"date":"2025-05-13T16:00:00.000Z","stockId":2493,"sp":8.79},{"date":"2025-05-12T16:00:00.000Z","stockId":2493,"sp":8.71},{"date":"2025-05-11T16:00:00.000Z","stockId":2493,"sp":8.59},{"date":"2025-05-08T16:00:00.000Z","stockId":2493,"sp":8.57},{"date":"2025-05-07T16:00:00.000Z","stockId":2493,"sp":8.61},{"date":"2025-05-06T16:00:00.000Z","stockId":2493,"sp":8.7},{"date":"2025-05-05T16:00:00.000Z","stockId":2493,"sp":8.64},{"date":"2025-04-29T16:00:00.000Z","stockId":2493,"sp":8.33},{"date":"2025-04-28T16:00:00.000Z","stockId":2493,"sp":8.19},{"date":"2025-04-27T16:00:00.000Z","stockId":2493,"sp":8.14},{"date":"2025-04-24T16:00:00.000Z","stockId":2493,"sp":8.21},{"date":"2025-04-23T16:00:00.000Z","stockId":2493,"sp":8.13},{"date":"2025-04-22T16:00:00.000Z","stockId":2493,"sp":8.13},{"date":"2025-04-21T16:00:00.000Z","stockId":2493,"sp":8.06},{"date":"2025-04-20T16:00:00.000Z","stockId":2493,"sp":8.05},{"date":"2025-04-17T16:00:00.000Z","stockId":2493,"sp":8.03},{"date":"2025-04-16T16:00:00.000Z","stockId":2493,"sp":8},{"date":"2025-04-15T16:00:00.000Z","stockId":2493,"sp":8.02},{"date":"2025-04-14T16:00:00.000Z","stockId":2493,"sp":8.06},{"date":"2025-04-13T16:00:00.000Z","stockId":2493,"sp":8.22},{"date":"2025-04-10T16:00:00.000Z","stockId":2493,"sp":8.22},{"date":"2025-04-09T16:00:00.000Z","stockId":2493,"sp":8.4},{"date":"2025-04-08T16:00:00.000Z","stockId":2493,"sp":7.96},{"date":"2025-04-07T16:00:00.000Z","stockId":2493,"sp":7.97},{"date":"2025-04-06T16:00:00.000Z","stockId":2493,"sp":7.72},{"date":"2025-04-02T16:00:00.000Z","stockId":2493,"sp":8.58},{"date":"2025-04-01T16:00:00.000Z","stockId":2493,"sp":8.62},{"date":"2025-03-31T16:00:00.000Z","stockId":2493,"sp":8.62},{"date":"2025-03-30T16:00:00.000Z","stockId":2493,"sp":8.61},{"date":"2025-03-27T16:00:00.000Z","stockId":2493,"sp":8.76},{"date":"2025-03-26T16:00:00.000Z","stockId":2493,"sp":8.92},{"date":"2025-03-25T16:00:00.000Z","stockId":2493,"sp":8.81},{"date":"2025-03-24T16:00:00.000Z","stockId":2493,"sp":8.75},{"date":"2025-03-23T16:00:00.000Z","stockId":2493,"sp":8.57},{"date":"2025-03-20T16:00:00.000Z","stockId":2493,"sp":8.57},{"date":"2025-03-19T16:00:00.000Z","stockId":2493,"sp":8.69},{"date":"2025-03-18T16:00:00.000Z","stockId":2493,"sp":8.73},{"date":"2025-03-17T16:00:00.000Z","stockId":2493,"sp":8.82},{"date":"2025-03-16T16:00:00.000Z","stockId":2493,"sp":8.79},{"date":"2025-03-13T16:00:00.000Z","stockId":2493,"sp":8.75},{"date":"2025-03-12T16:00:00.000Z","stockId":2493,"sp":8.7},{"date":"2025-03-11T16:00:00.000Z","stockId":2493,"sp":8.71},{"date":"2025-03-10T16:00:00.000Z","stockId":2493,"sp":8.81},{"date":"2025-03-09T16:00:00.000Z","stockId":2493,"sp":8.72},{"date":"2025-03-06T16:00:00.000Z","stockId":2493,"sp":8.77},{"date":"2025-03-05T16:00:00.000Z","stockId":2493,"sp":8.75},{"date":"2025-03-04T16:00:00.000Z","stockId":2493,"sp":8.78},{"date":"2025-03-03T16:00:00.000Z","stockId":2493,"sp":8.91},{"date":"2025-03-02T16:00:00.000Z","stockId":2493,"sp":8.88},{"date":"2025-02-27T16:00:00.000Z","stockId":2493,"sp":8.81},{"date":"2025-02-26T16:00:00.000Z","stockId":2493,"sp":9.01},{"date":"2025-02-25T16:00:00.000Z","stockId":2493,"sp":8.83},{"date":"2025-02-24T16:00:00.000Z","stockId":2493,"sp":8.7},{"date":"2025-02-23T16:00:00.000Z","stockId":2493,"sp":8.84},{"date":"2025-02-20T16:00:00.000Z","stockId":2493,"sp":8.85},{"date":"2025-02-19T16:00:00.000Z","stockId":2493,"sp":8.87},{"date":"2025-02-18T16:00:00.000Z","stockId":2493,"sp":8.89},{"date":"2025-02-17T16:00:00.000Z","stockId":2493,"sp":8.87},{"date":"2025-02-16T16:00:00.000Z","stockId":2493,"sp":8.92},{"date":"2025-02-13T16:00:00.000Z","stockId":2493,"sp":8.99},{"date":"2025-02-12T16:00:00.000Z","stockId":2493,"sp":9.06},{"date":"2025-02-11T16:00:00.000Z","stockId":2493,"sp":9.1},{"date":"2025-02-10T16:00:00.000Z","stockId":2493,"sp":9},{"date":"2025-02-09T16:00:00.000Z","stockId":2493,"sp":9.02},{"date":"2025-02-06T16:00:00.000Z","stockId":2493,"sp":9.03},{"date":"2025-02-05T16:00:00.000Z","stockId":2493,"sp":8.84},{"date":"2025-02-04T16:00:00.000Z","stockId":2493,"sp":8.88},{"date":"2025-01-26T16:00:00.000Z","stockId":2493,"sp":8.83},{"date":"2025-01-23T16:00:00.000Z","stockId":2493,"sp":8.62},{"date":"2025-01-22T16:00:00.000Z","stockId":2493,"sp":8.6},{"date":"2025-01-21T16:00:00.000Z","stockId":2493,"sp":8.54},{"date":"2025-01-20T16:00:00.000Z","stockId":2493,"sp":8.64},{"date":"2025-01-19T16:00:00.000Z","stockId":2493,"sp":8.85},{"date":"2025-01-16T16:00:00.000Z","stockId":2493,"sp":8.96},{"date":"2025-01-15T16:00:00.000Z","stockId":2493,"sp":8.94},{"date":"2025-01-14T16:00:00.000Z","stockId":2493,"sp":8.95},{"date":"2025-01-13T16:00:00.000Z","stockId":2493,"sp":8.94},{"date":"2025-01-12T16:00:00.000Z","stockId":2493,"sp":8.72},{"date":"2025-01-09T16:00:00.000Z","stockId":2493,"sp":8.51},{"date":"2025-01-08T16:00:00.000Z","stockId":2493,"sp":8.67},{"date":"2025-01-07T16:00:00.000Z","stockId":2493,"sp":8.69},{"date":"2025-01-06T16:00:00.000Z","stockId":2493,"sp":8.82},{"date":"2025-01-05T16:00:00.000Z","stockId":2493,"sp":8.89},{"date":"2025-01-02T16:00:00.000Z","stockId":2493,"sp":8.81},{"date":"2025-01-01T16:00:00.000Z","stockId":2493,"sp":8.76},{"date":"2024-12-30T16:00:00.000Z","stockId":2493,"sp":9.05},{"date":"2024-12-29T16:00:00.000Z","stockId":2493,"sp":9.2},{"date":"2024-12-26T16:00:00.000Z","stockId":2493,"sp":9.15},{"date":"2024-12-25T16:00:00.000Z","stockId":2493,"sp":9.09},{"date":"2024-12-24T16:00:00.000Z","stockId":2493,"sp":9.15},{"date":"2024-12-23T16:00:00.000Z","stockId":2493,"sp":9.22},{"date":"2024-12-22T16:00:00.000Z","stockId":2493,"sp":9.07},{"date":"2024-12-19T16:00:00.000Z","stockId":2493,"sp":9.1},{"date":"2024-12-18T16:00:00.000Z","stockId":2493,"sp":9.18},{"date":"2024-12-17T16:00:00.000Z","stockId":2493,"sp":9.23},{"date":"2024-12-16T16:00:00.000Z","stockId":2493,"sp":9.29},{"date":"2024-12-15T16:00:00.000Z","stockId":2493,"sp":9.3},{"date":"2024-12-12T16:00:00.000Z","stockId":2493,"sp":9.5},{"date":"2024-12-11T16:00:00.000Z","stockId":2493,"sp":9.78},{"date":"2024-12-10T16:00:00.000Z","stockId":2493,"sp":9.66},{"date":"2024-12-09T16:00:00.000Z","stockId":2493,"sp":9.62},{"date":"2024-12-08T16:00:00.000Z","stockId":2493,"sp":9.6},{"date":"2024-12-05T16:00:00.000Z","stockId":2493,"sp":9.55},{"date":"2024-12-04T16:00:00.000Z","stockId":2493,"sp":9.48},{"date":"2024-12-03T16:00:00.000Z","stockId":2493,"sp":9.58},{"date":"2024-12-02T16:00:00.000Z","stockId":2493,"sp":9.69},{"date":"2024-12-01T16:00:00.000Z","stockId":2493,"sp":9.74},{"date":"2024-11-28T16:00:00.000Z","stockId":2493,"sp":9.54},{"date":"2024-11-27T16:00:00.000Z","stockId":2493,"sp":9.54},{"date":"2024-11-26T16:00:00.000Z","stockId":2493,"sp":9.63},{"date":"2024-11-25T16:00:00.000Z","stockId":2493,"sp":9.52},{"date":"2024-11-24T16:00:00.000Z","stockId":2493,"sp":9.6},{"date":"2024-11-21T16:00:00.000Z","stockId":2493,"sp":9.44},{"date":"2024-11-20T16:00:00.000Z","stockId":2493,"sp":9.89},{"date":"2024-11-19T16:00:00.000Z","stockId":2493,"sp":10},{"date":"2024-11-18T16:00:00.000Z","stockId":2493,"sp":10.08},{"date":"2024-11-17T16:00:00.000Z","stockId":2493,"sp":9.89},{"date":"2024-11-14T16:00:00.000Z","stockId":2493,"sp":9.98},{"date":"2024-11-13T16:00:00.000Z","stockId":2493,"sp":10.05},{"date":"2024-11-12T16:00:00.000Z","stockId":2493,"sp":10.19},{"date":"2024-11-11T16:00:00.000Z","stockId":2493,"sp":10},{"date":"2024-11-10T16:00:00.000Z","stockId":2493,"sp":9.99},{"date":"2024-11-07T16:00:00.000Z","stockId":2493,"sp":9.98},{"date":"2024-11-06T16:00:00.000Z","stockId":2493,"sp":10.01},{"date":"2024-11-05T16:00:00.000Z","stockId":2493,"sp":9.78},{"date":"2024-11-04T16:00:00.000Z","stockId":2493,"sp":9.71},{"date":"2024-11-03T16:00:00.000Z","stockId":2493,"sp":9.61},{"date":"2024-10-31T16:00:00.000Z","stockId":2493,"sp":9.52},{"date":"2024-10-30T16:00:00.000Z","stockId":2493,"sp":9.43},{"date":"2024-10-29T16:00:00.000Z","stockId":2493,"sp":9.43},{"date":"2024-10-28T16:00:00.000Z","stockId":2493,"sp":9.46},{"date":"2024-10-27T16:00:00.000Z","stockId":2493,"sp":9.65},{"date":"2024-10-24T16:00:00.000Z","stockId":2493,"sp":9.56},{"date":"2024-10-23T16:00:00.000Z","stockId":2493,"sp":9.39},{"date":"2024-10-22T16:00:00.000Z","stockId":2493,"sp":9.38},{"date":"2024-10-21T16:00:00.000Z","stockId":2493,"sp":9.31},{"date":"2024-10-20T16:00:00.000Z","stockId":2493,"sp":9.12},{"date":"2024-10-17T16:00:00.000Z","stockId":2493,"sp":9.14},{"date":"2024-10-16T16:00:00.000Z","stockId":2493,"sp":8.86},{"date":"2024-10-15T16:00:00.000Z","stockId":2493,"sp":9.04},{"date":"2024-10-14T16:00:00.000Z","stockId":2493,"sp":9.22},{"date":"2024-10-13T16:00:00.000Z","stockId":2493,"sp":9.46},{"date":"2024-10-10T16:00:00.000Z","stockId":2493,"sp":9.43},{"date":"2024-10-09T16:00:00.000Z","stockId":2493,"sp":9.76},{"date":"2024-10-08T16:00:00.000Z","stockId":2493,"sp":9.65},{"date":"2024-10-07T16:00:00.000Z","stockId":2493,"sp":10.52},{"date":"2024-09-29T16:00:00.000Z","stockId":2493,"sp":10.35},{"date":"2024-09-26T16:00:00.000Z","stockId":2493,"sp":9.65},{"date":"2024-09-25T16:00:00.000Z","stockId":2493,"sp":9.28},{"date":"2024-09-24T16:00:00.000Z","stockId":2493,"sp":8.9},{"date":"2024-09-23T16:00:00.000Z","stockId":2493,"sp":8.84},{"date":"2024-09-22T16:00:00.000Z","stockId":2493,"sp":8.49},{"date":"2024-09-19T16:00:00.000Z","stockId":2493,"sp":8.49},{"date":"2024-09-18T16:00:00.000Z","stockId":2493,"sp":8.5},{"date":"2024-09-17T16:00:00.000Z","stockId":2493,"sp":8.15},{"date":"2024-09-12T16:00:00.000Z","stockId":2493,"sp":8.1},{"date":"2024-09-11T16:00:00.000Z","stockId":2493,"sp":8.18},{"date":"2024-09-10T16:00:00.000Z","stockId":2493,"sp":8.3},{"date":"2024-09-09T16:00:00.000Z","stockId":2493,"sp":8.44},{"date":"2024-09-08T16:00:00.000Z","stockId":2493,"sp":8.45},{"date":"2024-09-05T16:00:00.000Z","stockId":2493,"sp":8.54},{"date":"2024-09-04T16:00:00.000Z","stockId":2493,"sp":8.62},{"date":"2024-09-03T16:00:00.000Z","stockId":2493,"sp":8.65},{"date":"2024-09-02T16:00:00.000Z","stockId":2493,"sp":8.64},{"date":"2024-09-01T16:00:00.000Z","stockId":2493,"sp":8.64},{"date":"2024-08-29T16:00:00.000Z","stockId":2493,"sp":8.81},{"date":"2024-08-28T16:00:00.000Z","stockId":2493,"sp":8.63},{"date":"2024-08-27T16:00:00.000Z","stockId":2493,"sp":8.58},{"date":"2024-08-26T16:00:00.000Z","stockId":2493,"sp":8.6},{"date":"2024-08-25T16:00:00.000Z","stockId":2493,"sp":8.63},{"date":"2024-08-22T16:00:00.000Z","stockId":2493,"sp":8.69},{"date":"2024-08-21T16:00:00.000Z","stockId":2493,"sp":8.6},{"date":"2024-08-20T16:00:00.000Z","stockId":2493,"sp":8.45},{"date":"2024-08-19T16:00:00.000Z","stockId":2493,"sp":8.35},{"date":"2024-08-18T16:00:00.000Z","stockId":2493,"sp":8.79},{"date":"2024-08-15T16:00:00.000Z","stockId":2493,"sp":8.79},{"date":"2024-08-14T16:00:00.000Z","stockId":2493,"sp":8.9},{"date":"2024-08-13T16:00:00.000Z","stockId":2493,"sp":8.85},{"date":"2024-08-12T16:00:00.000Z","stockId":2493,"sp":9.14},{"date":"2024-08-11T16:00:00.000Z","stockId":2493,"sp":9.12},{"date":"2024-08-08T16:00:00.000Z","stockId":2493,"sp":9.16},{"date":"2024-08-07T16:00:00.000Z","stockId":2493,"sp":9.25},{"date":"2024-08-06T16:00:00.000Z","stockId":2493,"sp":9.12},{"date":"2024-08-05T16:00:00.000Z","stockId":2493,"sp":9.12},{"date":"2024-08-04T16:00:00.000Z","stockId":2493,"sp":8.91},{"date":"2024-08-01T16:00:00.000Z","stockId":2493,"sp":9.05},{"date":"2024-07-31T16:00:00.000Z","stockId":2493,"sp":9},{"date":"2024-07-30T16:00:00.000Z","stockId":2493,"sp":9.07},{"date":"2024-07-29T16:00:00.000Z","stockId":2493,"sp":8.67},{"date":"2024-07-28T16:00:00.000Z","stockId":2493,"sp":8.82},{"date":"2024-07-25T16:00:00.000Z","stockId":2493,"sp":8.88},{"date":"2024-07-24T16:00:00.000Z","stockId":2493,"sp":8.85},{"date":"2024-07-23T16:00:00.000Z","stockId":2493,"sp":8.75},{"date":"2024-07-22T16:00:00.000Z","stockId":2493,"sp":9.09},{"date":"2024-07-21T16:00:00.000Z","stockId":2493,"sp":9.51},{"date":"2024-07-18T16:00:00.000Z","stockId":2493,"sp":9.77},{"date":"2024-07-17T16:00:00.000Z","stockId":2493,"sp":9.7},{"date":"2024-07-16T16:00:00.000Z","stockId":2493,"sp":9.64},{"date":"2024-07-15T16:00:00.000Z","stockId":2493,"sp":9.62},{"date":"2024-07-14T16:00:00.000Z","stockId":2493,"sp":9.61},{"date":"2024-07-11T16:00:00.000Z","stockId":2493,"sp":9.7},{"date":"2024-07-10T16:00:00.000Z","stockId":2493,"sp":9.62},{"date":"2024-07-09T16:00:00.000Z","stockId":2493,"sp":9.25},{"date":"2024-07-08T16:00:00.000Z","stockId":2493,"sp":9.23},{"date":"2024-07-07T16:00:00.000Z","stockId":2493,"sp":9.27},{"date":"2024-07-04T16:00:00.000Z","stockId":2493,"sp":9.52},{"date":"2024-07-03T16:00:00.000Z","stockId":2493,"sp":9.47},{"date":"2024-07-02T16:00:00.000Z","stockId":2493,"sp":9.59},{"date":"2024-07-01T16:00:00.000Z","stockId":2493,"sp":9.62},{"date":"2024-06-30T16:00:00.000Z","stockId":2493,"sp":9.78},{"date":"2024-06-27T16:00:00.000Z","stockId":2493,"sp":9.66},{"date":"2024-06-26T16:00:00.000Z","stockId":2493,"sp":9.78},{"sp":9.97,"stockId":2493,"date":"2024-06-25T16:00:00.000Z"},{"sp":9.69,"stockId":2493,"date":"2024-06-24T16:00:00.000Z"},{"sp":9.48,"stockId":2493,"date":"2024-06-23T16:00:00.000Z"},{"sp":9.75,"stockId":2493,"date":"2024-06-20T16:00:00.000Z"},{"sp":9.62,"stockId":2493,"date":"2024-06-19T16:00:00.000Z"},{"sp":9.66,"stockId":2493,"date":"2024-06-18T16:00:00.000Z"},{"sp":9.7,"stockId":2493,"date":"2024-06-17T16:00:00.000Z"},{"sp":9.61,"stockId":2493,"date":"2024-06-16T16:00:00.000Z"},{"sp":9.65,"stockId":2493,"date":"2024-06-13T16:00:00.000Z"},{"sp":9.61,"stockId":2493,"date":"2024-06-12T16:00:00.000Z"},{"sp":9.78,"stockId":2493,"date":"2024-06-11T16:00:00.000Z"},{"sp":9.72,"stockId":2493,"date":"2024-06-10T16:00:00.000Z"},{"sp":9.81,"stockId":2493,"date":"2024-06-06T16:00:00.000Z"},{"sp":9.84,"stockId":2493,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.88,"stockId":2493,"date":"2024-06-04T16:00:00.000Z"},{"sp":10.08,"stockId":2493,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.92,"stockId":2493,"date":"2024-06-02T16:00:00.000Z"},{"sp":10.02,"stockId":2493,"date":"2024-05-30T16:00:00.000Z"},{"sp":10.17,"stockId":2493,"date":"2024-05-29T16:00:00.000Z"},{"sp":10.37,"stockId":2493,"date":"2024-05-28T16:00:00.000Z"},{"sp":10.34,"stockId":2493,"date":"2024-05-27T16:00:00.000Z"},{"sp":10.5,"stockId":2493,"date":"2024-05-26T16:00:00.000Z"},{"sp":10.39,"stockId":2493,"date":"2024-05-23T16:00:00.000Z"},{"sp":10.43,"stockId":2493,"date":"2024-05-22T16:00:00.000Z"},{"sp":10.58,"stockId":2493,"date":"2024-05-21T16:00:00.000Z"},{"sp":10.69,"stockId":2493,"date":"2024-05-20T16:00:00.000Z"},{"sp":10.85,"stockId":2493,"date":"2024-05-19T16:00:00.000Z"},{"sp":11,"stockId":2493,"date":"2024-05-16T16:00:00.000Z"},{"sp":10.85,"stockId":2493,"date":"2024-05-15T16:00:00.000Z"},{"sp":10.87,"stockId":2493,"date":"2024-05-14T16:00:00.000Z"},{"sp":10.95,"stockId":2493,"date":"2024-05-13T16:00:00.000Z"},{"sp":11.1,"stockId":2493,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2493,"sp":11.11},{"date":"2024-05-08T16:00:00.000Z","stockId":2493,"sp":11.37},{"date":"2024-05-07T16:00:00.000Z","stockId":2493,"sp":11.39},{"date":"2024-05-06T16:00:00.000Z","stockId":2493,"sp":11.56},{"date":"2024-05-05T16:00:00.000Z","stockId":2493,"sp":11.55},{"date":"2024-04-29T16:00:00.000Z","stockId":2493,"sp":11.21},{"date":"2024-04-28T16:00:00.000Z","stockId":2493,"sp":11.6},{"date":"2024-04-25T16:00:00.000Z","stockId":2493,"sp":11.15},{"date":"2024-04-24T16:00:00.000Z","stockId":2493,"sp":10.93},{"date":"2024-04-23T16:00:00.000Z","stockId":2493,"sp":10.94},{"date":"2024-04-22T16:00:00.000Z","stockId":2493,"sp":10.93},{"date":"2024-04-21T16:00:00.000Z","stockId":2493,"sp":11.12},{"date":"2024-04-18T16:00:00.000Z","stockId":2493,"sp":11.32},{"date":"2024-04-17T16:00:00.000Z","stockId":2493,"sp":11.18},{"date":"2024-04-16T16:00:00.000Z","stockId":2493,"sp":11.08},{"date":"2024-04-15T16:00:00.000Z","stockId":2493,"sp":10.94},{"date":"2024-04-14T16:00:00.000Z","stockId":2493,"sp":11.18},{"date":"2024-04-11T16:00:00.000Z","stockId":2493,"sp":11.11},{"date":"2024-04-10T16:00:00.000Z","stockId":2493,"sp":10.98},{"date":"2024-04-09T16:00:00.000Z","stockId":2493,"sp":11.07},{"date":"2024-04-08T16:00:00.000Z","stockId":2493,"sp":11.1},{"date":"2024-04-07T16:00:00.000Z","stockId":2493,"sp":11.23},{"date":"2024-04-02T16:00:00.000Z","stockId":2493,"sp":11.35},{"date":"2024-04-01T16:00:00.000Z","stockId":2493,"sp":11.32},{"date":"2024-03-31T16:00:00.000Z","stockId":2493,"sp":11.22},{"date":"2024-03-28T16:00:00.000Z","stockId":2493,"sp":11.01},{"date":"2024-03-27T16:00:00.000Z","stockId":2493,"sp":10.85},{"date":"2024-03-26T16:00:00.000Z","stockId":2493,"sp":10.75},{"date":"2024-03-25T16:00:00.000Z","stockId":2493,"sp":10.97},{"date":"2024-03-24T16:00:00.000Z","stockId":2493,"sp":10.83},{"date":"2024-03-21T16:00:00.000Z","stockId":2493,"sp":10.82},{"date":"2024-03-20T16:00:00.000Z","stockId":2493,"sp":10.93},{"date":"2024-03-19T16:00:00.000Z","stockId":2493,"sp":10.91},{"date":"2024-03-18T16:00:00.000Z","stockId":2493,"sp":10.89},{"date":"2024-03-17T16:00:00.000Z","stockId":2493,"sp":11.04},{"date":"2024-03-14T16:00:00.000Z","stockId":2493,"sp":10.73},{"date":"2024-03-13T16:00:00.000Z","stockId":2493,"sp":10.63},{"date":"2024-03-12T16:00:00.000Z","stockId":2493,"sp":10.66},{"date":"2024-03-11T16:00:00.000Z","stockId":2493,"sp":10.82},{"date":"2024-03-10T16:00:00.000Z","stockId":2493,"sp":10.77},{"date":"2024-03-07T16:00:00.000Z","stockId":2493,"sp":10.79},{"date":"2024-03-06T16:00:00.000Z","stockId":2493,"sp":10.34},{"date":"2024-03-05T16:00:00.000Z","stockId":2493,"sp":10.19},{"date":"2024-03-04T16:00:00.000Z","stockId":2493,"sp":10.22},{"date":"2024-03-03T16:00:00.000Z","stockId":2493,"sp":10.35},{"date":"2024-02-29T16:00:00.000Z","stockId":2493,"sp":10.32},{"date":"2024-02-28T16:00:00.000Z","stockId":2493,"sp":10.26},{"date":"2024-02-27T16:00:00.000Z","stockId":2493,"sp":10.1},{"date":"2024-02-26T16:00:00.000Z","stockId":2493,"sp":10.16},{"date":"2024-02-25T16:00:00.000Z","stockId":2493,"sp":10.1},{"date":"2024-02-22T16:00:00.000Z","stockId":2493,"sp":10.2},{"date":"2024-02-21T16:00:00.000Z","stockId":2493,"sp":10.26},{"date":"2024-02-20T16:00:00.000Z","stockId":2493,"sp":10.22},{"date":"2024-02-19T16:00:00.000Z","stockId":2493,"sp":10.23},{"date":"2024-02-18T16:00:00.000Z","stockId":2493,"sp":10.16},{"date":"2024-02-07T16:00:00.000Z","stockId":2493,"sp":10.11},{"date":"2024-02-06T16:00:00.000Z","stockId":2493,"sp":10.11},{"date":"2024-02-05T16:00:00.000Z","stockId":2493,"sp":10.02},{"date":"2024-02-04T16:00:00.000Z","stockId":2493,"sp":9.38},{"date":"2024-02-01T16:00:00.000Z","stockId":2493,"sp":9.38},{"date":"2024-01-31T16:00:00.000Z","stockId":2493,"sp":9.46},{"date":"2024-01-30T16:00:00.000Z","stockId":2493,"sp":9.47},{"date":"2024-01-29T16:00:00.000Z","stockId":2493,"sp":9.65},{"date":"2024-01-28T16:00:00.000Z","stockId":2493,"sp":9.84},{"date":"2024-01-25T16:00:00.000Z","stockId":2493,"sp":9.99},{"date":"2024-01-24T16:00:00.000Z","stockId":2493,"sp":9.75},{"date":"2024-01-23T16:00:00.000Z","stockId":2493,"sp":9.5},{"date":"2024-01-22T16:00:00.000Z","stockId":2493,"sp":9.39},{"date":"2024-01-21T16:00:00.000Z","stockId":2493,"sp":9.3},{"date":"2024-01-18T16:00:00.000Z","stockId":2493,"sp":9.45},{"date":"2024-01-17T16:00:00.000Z","stockId":2493,"sp":9.28},{"date":"2024-01-16T16:00:00.000Z","stockId":2493,"sp":9.38},{"date":"2024-01-15T16:00:00.000Z","stockId":2493,"sp":9.56},{"date":"2024-01-14T16:00:00.000Z","stockId":2493,"sp":9.61},{"date":"2024-01-11T16:00:00.000Z","stockId":2493,"sp":9.66},{"date":"2024-01-10T16:00:00.000Z","stockId":2493,"sp":9.91},{"date":"2024-01-09T16:00:00.000Z","stockId":2493,"sp":10.04},{"date":"2024-01-08T16:00:00.000Z","stockId":2493,"sp":10.06},{"date":"2024-01-07T16:00:00.000Z","stockId":2493,"sp":10.07},{"date":"2024-01-04T16:00:00.000Z","stockId":2493,"sp":10.28},{"date":"2024-01-03T16:00:00.000Z","stockId":2493,"sp":10.29},{"date":"2024-01-02T16:00:00.000Z","stockId":2493,"sp":10.31},{"date":"2024-01-01T16:00:00.000Z","stockId":2493,"sp":10.26},{"date":"2023-12-28T16:00:00.000Z","stockId":2493,"sp":10.35},{"date":"2023-12-27T16:00:00.000Z","stockId":2493,"sp":10.33},{"date":"2023-12-26T16:00:00.000Z","stockId":2493,"sp":10.12},{"date":"2023-12-25T16:00:00.000Z","stockId":2493,"sp":10.12},{"date":"2023-12-24T16:00:00.000Z","stockId":2493,"sp":10.13},{"date":"2023-12-21T16:00:00.000Z","stockId":2493,"sp":10.11},{"date":"2023-12-20T16:00:00.000Z","stockId":2493,"sp":10.1},{"date":"2023-12-19T16:00:00.000Z","stockId":2493,"sp":10.04},{"date":"2023-12-18T16:00:00.000Z","stockId":2493,"sp":10.09},{"date":"2023-12-17T16:00:00.000Z","stockId":2493,"sp":10.1},{"date":"2023-12-14T16:00:00.000Z","stockId":2493,"sp":10.18},{"date":"2023-12-13T16:00:00.000Z","stockId":2493,"sp":10.19},{"date":"2023-12-12T16:00:00.000Z","stockId":2493,"sp":10.22},{"date":"2023-12-11T16:00:00.000Z","stockId":2493,"sp":10.4},{"date":"2023-12-10T16:00:00.000Z","stockId":2493,"sp":10.43},{"date":"2023-12-07T16:00:00.000Z","stockId":2493,"sp":10.28},{"date":"2023-12-06T16:00:00.000Z","stockId":2493,"sp":10.24},{"date":"2023-12-05T16:00:00.000Z","stockId":2493,"sp":10.31},{"date":"2023-12-04T16:00:00.000Z","stockId":2493,"sp":10.27},{"date":"2023-12-03T16:00:00.000Z","stockId":2493,"sp":10.48},{"date":"2023-11-30T16:00:00.000Z","stockId":2493,"sp":10.51},{"date":"2023-11-29T16:00:00.000Z","stockId":2493,"sp":10.75},{"date":"2023-11-28T16:00:00.000Z","stockId":2493,"sp":10.77},{"date":"2023-11-27T16:00:00.000Z","stockId":2493,"sp":10.88},{"date":"2023-11-26T16:00:00.000Z","stockId":2493,"sp":10.84},{"date":"2023-11-23T16:00:00.000Z","stockId":2493,"sp":10.98},{"date":"2023-11-22T16:00:00.000Z","stockId":2493,"sp":10.97},{"date":"2023-11-21T16:00:00.000Z","stockId":2493,"sp":10.87},{"date":"2023-11-20T16:00:00.000Z","stockId":2493,"sp":11.14},{"date":"2023-11-19T16:00:00.000Z","stockId":2493,"sp":11.04},{"date":"2023-11-16T16:00:00.000Z","stockId":2493,"sp":11.08},{"date":"2023-11-15T16:00:00.000Z","stockId":2493,"sp":11.15},{"date":"2023-11-14T16:00:00.000Z","stockId":2493,"sp":11.23},{"date":"2023-11-13T16:00:00.000Z","stockId":2493,"sp":11.09},{"date":"2023-11-12T16:00:00.000Z","stockId":2493,"sp":11.05},{"date":"2023-11-09T16:00:00.000Z","stockId":2493,"sp":11.07},{"date":"2023-11-08T16:00:00.000Z","stockId":2493,"sp":11.21},{"date":"2023-11-07T16:00:00.000Z","stockId":2493,"sp":11.25},{"date":"2023-11-06T16:00:00.000Z","stockId":2493,"sp":11.36},{"date":"2023-11-05T16:00:00.000Z","stockId":2493,"sp":11.37},{"date":"2023-11-02T16:00:00.000Z","stockId":2493,"sp":11.35},{"date":"2023-11-01T16:00:00.000Z","stockId":2493,"sp":11.31},{"date":"2023-10-31T16:00:00.000Z","stockId":2493,"sp":11.34},{"date":"2023-10-30T16:00:00.000Z","stockId":2493,"sp":11.39},{"date":"2023-10-29T16:00:00.000Z","stockId":2493,"sp":11.24},{"date":"2023-10-26T16:00:00.000Z","stockId":2493,"sp":11.3},{"date":"2023-10-25T16:00:00.000Z","stockId":2493,"sp":11.16},{"date":"2023-10-24T16:00:00.000Z","stockId":2493,"sp":10.65},{"date":"2023-10-23T16:00:00.000Z","stockId":2493,"sp":10.52},{"date":"2023-10-22T16:00:00.000Z","stockId":2493,"sp":10.55},{"date":"2023-10-19T16:00:00.000Z","stockId":2493,"sp":10.84},{"date":"2023-10-18T16:00:00.000Z","stockId":2493,"sp":10.87},{"date":"2023-10-17T16:00:00.000Z","stockId":2493,"sp":11.12},{"date":"2023-10-16T16:00:00.000Z","stockId":2493,"sp":11.4},{"date":"2023-10-15T16:00:00.000Z","stockId":2493,"sp":11.48},{"date":"2023-10-12T16:00:00.000Z","stockId":2493,"sp":11.6},{"date":"2023-10-11T16:00:00.000Z","stockId":2493,"sp":11.76},{"date":"2023-10-10T16:00:00.000Z","stockId":2493,"sp":11.8},{"date":"2023-10-09T16:00:00.000Z","stockId":2493,"sp":11.92},{"date":"2023-10-08T16:00:00.000Z","stockId":2493,"sp":11.94},{"date":"2023-09-27T16:00:00.000Z","stockId":2493,"sp":11.91},{"date":"2023-09-26T16:00:00.000Z","stockId":2493,"sp":11.89},{"date":"2023-09-25T16:00:00.000Z","stockId":2493,"sp":11.91},{"date":"2023-09-24T16:00:00.000Z","stockId":2493,"sp":11.97},{"date":"2023-09-21T16:00:00.000Z","stockId":2493,"sp":12.05},{"date":"2023-09-20T16:00:00.000Z","stockId":2493,"sp":11.92},{"date":"2023-09-19T16:00:00.000Z","stockId":2493,"sp":12.15},{"date":"2023-09-18T16:00:00.000Z","stockId":2493,"sp":12.29},{"date":"2023-09-17T16:00:00.000Z","stockId":2493,"sp":12.3},{"date":"2023-09-14T16:00:00.000Z","stockId":2493,"sp":12.36},{"date":"2023-09-13T16:00:00.000Z","stockId":2493,"sp":12.48},{"date":"2023-09-12T16:00:00.000Z","stockId":2493,"sp":12.5},{"date":"2023-09-11T16:00:00.000Z","stockId":2493,"sp":12.45},{"date":"2023-09-10T16:00:00.000Z","stockId":2493,"sp":12.34},{"date":"2023-09-07T16:00:00.000Z","stockId":2493,"sp":12.16},{"date":"2023-09-06T16:00:00.000Z","stockId":2493,"sp":12.19},{"date":"2023-09-05T16:00:00.000Z","stockId":2493,"sp":12.42},{"date":"2023-09-04T16:00:00.000Z","stockId":2493,"sp":12.42},{"date":"2023-09-03T16:00:00.000Z","stockId":2493,"sp":12.5},{"date":"2023-08-31T16:00:00.000Z","stockId":2493,"sp":12.08},{"date":"2023-08-30T16:00:00.000Z","stockId":2493,"sp":12.05},{"date":"2023-08-29T16:00:00.000Z","stockId":2493,"sp":12.25},{"date":"2023-08-28T16:00:00.000Z","stockId":2493,"sp":12.28},{"date":"2023-08-27T16:00:00.000Z","stockId":2493,"sp":12.26},{"date":"2023-08-24T16:00:00.000Z","stockId":2493,"sp":11.76},{"date":"2023-08-23T16:00:00.000Z","stockId":2493,"sp":11.88},{"date":"2023-08-22T16:00:00.000Z","stockId":2493,"sp":11.58},{"date":"2023-08-21T16:00:00.000Z","stockId":2493,"sp":11.83},{"date":"2023-08-20T16:00:00.000Z","stockId":2493,"sp":11.6},{"date":"2023-08-17T16:00:00.000Z","stockId":2493,"sp":11.77},{"date":"2023-08-16T16:00:00.000Z","stockId":2493,"sp":11.94},{"date":"2023-08-15T16:00:00.000Z","stockId":2493,"sp":12.09},{"date":"2023-08-14T16:00:00.000Z","stockId":2493,"sp":12.26},{"date":"2023-08-13T16:00:00.000Z","stockId":2493,"sp":12.32},{"date":"2023-08-10T16:00:00.000Z","stockId":2493,"sp":12.44},{"date":"2023-08-09T16:00:00.000Z","stockId":2493,"sp":12.72},{"date":"2023-08-08T16:00:00.000Z","stockId":2493,"sp":12.62},{"date":"2023-08-07T16:00:00.000Z","stockId":2493,"sp":12.71},{"date":"2023-08-06T16:00:00.000Z","stockId":2493,"sp":12.68},{"date":"2023-08-03T16:00:00.000Z","stockId":2493,"sp":12.8},{"date":"2023-08-02T16:00:00.000Z","stockId":2493,"sp":12.85},{"date":"2023-08-01T16:00:00.000Z","stockId":2493,"sp":12.7},{"date":"2023-07-31T16:00:00.000Z","stockId":2493,"sp":12.97},{"date":"2023-07-30T16:00:00.000Z","stockId":2493,"sp":12.71},{"date":"2023-07-27T16:00:00.000Z","stockId":2493,"sp":12.51},{"date":"2023-07-26T16:00:00.000Z","stockId":2493,"sp":12.37}],"dateFlag":"day"}