window.pageData = {"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"ipoDate":"2017-05-14T16:00:00.000Z","areaCode":"cn","blackenedNum":5,"provinceCode":19,"fsTableType":"non_financial","tickerId":2870,"establishDate":"1999-06-21T16:00:00.000Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"香山股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"xsgf","source":"cn_info","actualControllerTypes":["natural_person"],"actualControllerName":"王剑峰","fsDatePrebooks":[],"province":{"shortName":"广东"},"industry":{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":32.236843171951094},"pb":{"mcw":3.004383389461308},"ps_ttm":{"mcw":1.8643178884069695},"dyr":{"mcw":0.013138495269528046}},"staticDividendYieldRatio":0.01306139909514836},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040101,"stockCode":"C040101","exchange":"sz","stockType":"industry","source":"cni","tickerId":40101,"name":"汽车零配件与设备"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280200,"source":"sw"},{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280206,"stockCode":"280206","name":"汽车电子电气系统","stockType":"industry","exchange":"sw_2021","tickerId":280206,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931829,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931829","tickerId":931829,"source":"csi","name":"中证回购","weighting":0.00798},{"_id":1000000930721,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930721","tickerId":930721,"source":"csi","name":"CS智汽车","weighting":0.0034},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00043},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.senssun.com","companyName":"广东香山衡器集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2870,"type":"tr_dri","cagr_p_r_fs":-0.015109842117422945,"cagr_p_r_fys":0.0046239429410666055,"cagr_p_r_y1":0.24887174949233914,"cagr_p_r_y3":0.0714708027681592,"cagr_p_r_y5":0.10138127950528775,"p_r_fs":-0.12880192293339476,"cagr_p_r_d30":-0.015408438772613997,"cagr_p_r_d60":0.11871462578427439,"cagr_p_r_d90":0.03706519917150786,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2017-05-14T16:00:00.000Z","cagr_p_r_d14":-0.066824644549763,"cagr_p_r_d7":-0.032432432432432545},"shnc":{"stockId":2870,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":12932,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":12932,"shnc_q1":-0.030366649171477845,"shnc_q2":-0.010255625287004438,"shnc_q3":-0.1036872747435542,"shnc_y1":-0.12039178343082574,"shnc_y2":-0.2844574780058651,"shnc_d30":-0.09357258007990467,"shnc_d90":-0.030366649171477845},"ple":{"stockId":2870,"type":"ple","ps_sc_r":0.005,"pc":1,"ps":660000,"ps_mc":25990800,"ps_shbt10sh_r":0.00900360846119566,"last_data_date":"2026-05-28T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":84.13111470692895,"d_pe_ttm":259.51746832259784,"pb":3.178604260077097,"pb_wo_gw":6.250714162842532,"dyr":0.0031873227091343747,"mc":5201138545.68,"mc_om":5201138545.68,"sp":39.38,"spc":0.0015,"ta":125274621,"to_r":0.024767066284392607,"cmc":5078507020,"ecmc":2847173212.4,"ecmc_psh":220165,"shn":12932},"staticDividendYieldRatio":0.0031873227091343747},"shareholdersEquityChangeData":[{"_id":"6945afbb1d11f40dabdec5ff","stockId":2870,"source":"cn_info","shareholderName":"赵玉昆","declarationDate":"2025-11-21T16:00:00.000Z","date":"2025-11-19T16:00:00.000Z","changeQuantity":-2600000,"sharesChangeRatio":0.0197,"priceLimit":"32.00","sharesHeldAfterChange":0.129,"quantityHeldAfterChange":17040000,"priceFloor":32,"priceCeiling":32,"averagePrice":32,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"69445ea167035f3bcaf4126c","stockId":2870,"source":"cn_info","shareholderName":"赵玉昆","declarationDate":"2025-11-21T16:00:00.000Z","date":"2025-11-18T16:00:00.000Z","changeQuantity":-171300,"sharesChangeRatio":0.0013,"priceLimit":"34.65","priceFloor":34.65,"priceCeiling":34.65,"averagePrice":34.65,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"69275ce1288a9b6c07036a15","stockId":2870,"source":"cn_info","shareholderName":"赵玉昆","declarationDate":"2025-10-28T16:00:00.000Z","date":"2025-10-26T16:00:00.000Z","changeQuantity":-1128700,"sharesChangeRatio":0.0085,"sharesHeldAfterChange":0.15,"quantityHeldAfterChange":19811300,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"68cc614368ec23d115885ced","stockId":2870,"source":"cn_info","shareholderName":"赵玉昆","declarationDate":"2025-08-20T16:00:00.000Z","date":"2025-08-18T16:00:00.000Z","changeQuantity":-1320000,"sharesChangeRatio":0.01,"priceLimit":"32.14","sharesHeldAfterChange":0.1585,"quantityHeldAfterChange":20940000,"priceFloor":32.14,"priceCeiling":32.14,"averagePrice":32.14,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"68bc8fe08061dc8ae9c5d32e","stockId":2870,"source":"cn_info","shareholderName":"陈博","declarationDate":"2025-08-20T16:00:00.000Z","date":"2025-08-06T16:00:00.000Z","changeQuantity":-600000,"sharesChangeRatio":0.00454,"priceLimit":"33.24","sharesHeldAfterChange":0.0383,"quantityHeldAfterChange":5058325,"priceFloor":33.24,"priceCeiling":33.24,"averagePrice":33.24,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"68b9ecee89ecb25b17968261","stockId":2870,"source":"cn_info","shareholderName":"陈博","declarationDate":"2025-08-20T16:00:00.000Z","date":"2025-08-04T16:00:00.000Z","changeQuantity":-945400,"sharesChangeRatio":0.00716,"priceLimit":"34.07","priceFloor":34.07,"priceCeiling":34.07,"averagePrice":34.07,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"68af662c3f23557f8d314c2d","stockId":2870,"source":"cn_info","shareholderName":"赵玉昆","declarationDate":"2025-07-29T16:00:00.000Z","date":"2025-07-27T16:00:00.000Z","changeQuantity":-1320000,"sharesChangeRatio":0.00999,"sharesHeldAfterChange":0.1685,"quantityHeldAfterChange":22260000,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"68af662c3f23557f8d314c2f","stockId":2870,"source":"cn_info","shareholderName":"陈博","declarationDate":"2025-07-29T16:00:00.000Z","date":"2025-07-27T16:00:00.000Z","changeQuantity":-1318900,"sharesChangeRatio":0.00999,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":6603725,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898da","stockId":2870,"source":"cn_info","shareholderName":"宁波均胜电子股份有限公司","declarationDate":"2025-04-03T16:00:00.000Z","date":"2025-04-01T16:00:00.000Z","changeQuantity":642600,"sharesChangeRatio":0.00487,"priceLimit":"34.997","sharesHeldAfterChange":0.29893,"quantityHeldAfterChange":39481600,"priceFloor":34.997,"priceCeiling":34.997,"averagePrice":34.997,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898d9","stockId":2870,"source":"cn_info","shareholderName":"宁波均胜电子股份有限公司","declarationDate":"2025-04-02T16:00:00.000Z","date":"2025-03-31T16:00:00.000Z","changeQuantity":839000,"sharesChangeRatio":0.00635,"priceLimit":"34.302","sharesHeldAfterChange":0.29407,"quantityHeldAfterChange":38839000,"priceFloor":34.302,"priceCeiling":34.302,"averagePrice":34.302,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898d7","stockId":2870,"source":"cn_info","shareholderName":"宁波均胜电子股份有限公司","declarationDate":"2025-03-03T16:00:00.000Z","date":"2025-02-27T16:00:00.000Z","changeQuantity":3964400,"sharesChangeRatio":0.03002,"priceLimit":"35","sharesHeldAfterChange":0.28771,"quantityHeldAfterChange":38000000,"priceFloor":35,"priceCeiling":35,"averagePrice":35,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898d6","stockId":2870,"source":"cn_info","shareholderName":"宁波均胜电子股份有限公司","declarationDate":"2025-02-11T16:00:00.000Z","date":"2025-02-09T16:00:00.000Z","changeQuantity":982000,"sharesChangeRatio":0.00744,"priceLimit":"31.532","sharesHeldAfterChange":0.25,"quantityHeldAfterChange":33019000,"priceFloor":31.532,"priceCeiling":31.532,"averagePrice":31.532,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898d5","stockId":2870,"source":"cn_info","shareholderName":"宁波均胜电子股份有限公司","declarationDate":"2025-02-11T16:00:00.000Z","date":"2024-12-01T16:00:00.000Z","changeQuantity":250000,"sharesChangeRatio":0.00189,"priceLimit":"37.693","priceFloor":37.693,"priceCeiling":37.693,"averagePrice":37.693,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898d4","stockId":2870,"source":"cn_info","shareholderName":"陈品玉","declarationDate":"2025-02-11T16:00:00.000Z","date":"2024-11-26T16:00:00.000Z","changeQuantity":-1400,"sharesChangeRatio":0.00001,"priceLimit":"30.60","priceFloor":30.6,"priceCeiling":30.6,"averagePrice":30.6,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898d3","stockId":2870,"source":"cn_info","shareholderName":"宁波均胜电子股份有限公司","declarationDate":"2025-02-11T16:00:00.000Z","date":"2024-10-27T16:00:00.000Z","changeQuantity":1000000,"sharesChangeRatio":0.0076,"priceLimit":"32.5","priceFloor":32.5,"priceCeiling":32.5,"averagePrice":32.5,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898d1","stockId":2870,"source":"cn_info","shareholderName":"宁波均胜电子股份有限公司","declarationDate":"2025-02-11T16:00:00.000Z","date":"2024-10-22T16:00:00.000Z","changeQuantity":4000000,"sharesChangeRatio":0.0303,"priceLimit":"32.5","priceFloor":32.5,"priceCeiling":32.5,"averagePrice":32.5,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898d0","stockId":2870,"source":"cn_info","shareholderName":"宁波均胜电子股份有限公司","declarationDate":"2024-10-18T16:00:00.000Z","date":"2024-10-16T16:00:00.000Z","changeQuantity":1483300,"sharesChangeRatio":0.01123,"priceLimit":"31.713","sharesHeldAfterChange":0.2,"quantityHeldAfterChange":26415200,"priceFloor":31.713,"priceCeiling":31.713,"averagePrice":31.713,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898cf","stockId":2870,"source":"cn_info","shareholderName":"宁波均胜电子股份有限公司","declarationDate":"2024-09-25T16:00:00.000Z","date":"2024-09-23T16:00:00.000Z","changeQuantity":1124500,"sharesChangeRatio":0.00851,"priceLimit":"28.853","sharesHeldAfterChange":0.18877,"quantityHeldAfterChange":24931900,"priceFloor":28.853,"priceCeiling":28.853,"averagePrice":28.853,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898ce","stockId":2870,"source":"cn_info","shareholderName":"宁波均胜电子股份有限公司","declarationDate":"2024-09-13T16:00:00.000Z","date":"2024-09-11T16:00:00.000Z","changeQuantity":504000,"sharesChangeRatio":0.00382,"priceLimit":"28.214","sharesHeldAfterChange":0.18026,"quantityHeldAfterChange":23807400,"priceFloor":28.214,"priceCeiling":28.214,"averagePrice":28.214,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898cd","stockId":2870,"source":"cn_info","shareholderName":"宁波均胜电子股份有限公司","declarationDate":"2024-09-06T16:00:00.000Z","date":"2024-09-04T16:00:00.000Z","changeQuantity":833600,"sharesChangeRatio":0.00631,"priceLimit":"28.671","sharesHeldAfterChange":0.17644,"quantityHeldAfterChange":23303400,"priceFloor":28.671,"priceCeiling":28.671,"averagePrice":28.671,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898cc","stockId":2870,"source":"cn_info","shareholderName":"宁波均胜电子股份有限公司","declarationDate":"2024-08-27T16:00:00.000Z","date":"2024-08-25T16:00:00.000Z","changeQuantity":684600,"sharesChangeRatio":0.00518,"priceLimit":"28.423","sharesHeldAfterChange":0.17013,"quantityHeldAfterChange":22469800,"priceFloor":28.423,"priceCeiling":28.423,"averagePrice":28.423,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898cb","stockId":2870,"source":"cn_info","shareholderName":"宁波均胜电子股份有限公司","declarationDate":"2024-08-23T16:00:00.000Z","date":"2024-08-21T16:00:00.000Z","changeQuantity":1391800,"sharesChangeRatio":0.01054,"priceLimit":"28.948","sharesHeldAfterChange":0.16494,"quantityHeldAfterChange":21785200,"priceFloor":28.948,"priceCeiling":28.948,"averagePrice":28.948,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898ca","stockId":2870,"source":"cn_info","shareholderName":"宁波均胜电子股份有限公司","declarationDate":"2024-08-07T16:00:00.000Z","date":"2024-08-05T16:00:00.000Z","changeQuantity":1337600,"sharesChangeRatio":0.01013,"priceLimit":"28.130","sharesHeldAfterChange":0.15441,"quantityHeldAfterChange":20393400,"priceFloor":28.13,"priceCeiling":28.13,"averagePrice":28.13,"stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898c9","stockId":2870,"source":"cn_info","shareholderName":"宁波均胜电子股份有限公司","declarationDate":"2024-07-24T16:00:00.000Z","date":"2024-07-22T16:00:00.000Z","changeQuantity":1852100,"sharesChangeRatio":0.01402,"sharesHeldAfterChange":0.14428,"quantityHeldAfterChange":19055800,"candlestickAveragePrice":27.86564400952129,"lastUpdated":"2025-07-30T09:43:59.166Z","stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898c8","stockId":2870,"source":"cn_info","shareholderName":"宁波均胜电子股份有限公司","declarationDate":"2023-12-15T16:00:00.000Z","date":"2023-12-13T16:00:00.000Z","changeQuantity":4003700,"sharesChangeRatio":0.03031,"sharesHeldAfterChange":0.13026,"quantityHeldAfterChange":17203700,"candlestickAveragePrice":35.648039903359056,"lastUpdated":"2025-07-30T09:43:59.168Z","stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898c7","stockId":2870,"source":"cn_info","shareholderName":"宁波均胜电子股份有限公司","declarationDate":"2023-12-15T16:00:00.000Z","date":"2023-09-03T16:00:00.000Z","changeQuantity":2600000,"sharesChangeRatio":0.01969,"candlestickAveragePrice":31.83733502941644,"lastUpdated":"2025-07-30T09:43:59.171Z","stock":{"_id":2870,"stockCode":"002870","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2870,"memoNum":2,"currency":"CNY","name":"香山股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2870,"date":"2026-06-04T16:00:00.000Z","sp":39.38},{"date":"2026-06-03T16:00:00.000Z","stockId":2870,"sp":39.32},{"date":"2026-06-02T16:00:00.000Z","stockId":2870,"sp":39.66},{"stockId":2870,"date":"2026-06-01T16:00:00.000Z","sp":40.65},{"stockId":2870,"date":"2026-05-31T16:00:00.000Z","sp":40.21},{"date":"2026-05-28T16:00:00.000Z","stockId":2870,"sp":40.7},{"stockId":2870,"date":"2026-05-27T16:00:00.000Z","sp":43.12},{"stockId":2870,"date":"2026-05-26T16:00:00.000Z","sp":42.95},{"stockId":2870,"date":"2026-05-25T16:00:00.000Z","sp":41.22},{"stockId":2870,"date":"2026-05-24T16:00:00.000Z","sp":41.48},{"date":"2026-05-21T16:00:00.000Z","stockId":2870,"sp":42.2},{"date":"2026-05-20T16:00:00.000Z","stockId":2870,"sp":40.9},{"stockId":2870,"date":"2026-05-19T16:00:00.000Z","sp":40.35},{"date":"2026-05-18T16:00:00.000Z","stockId":2870,"sp":40.07},{"stockId":2870,"date":"2026-05-17T16:00:00.000Z","sp":41.07},{"date":"2026-05-14T16:00:00.000Z","stockId":2870,"sp":41.42},{"date":"2026-05-13T16:00:00.000Z","stockId":2870,"sp":42.38},{"date":"2026-05-12T16:00:00.000Z","stockId":2870,"sp":42.36},{"stockId":2870,"date":"2026-05-11T16:00:00.000Z","sp":43.32},{"date":"2026-05-10T16:00:00.000Z","stockId":2870,"sp":40.84},{"date":"2026-05-07T16:00:00.000Z","stockId":2870,"sp":40.27},{"stockId":2870,"date":"2026-05-06T16:00:00.000Z","sp":40.85},{"stockId":2870,"date":"2026-05-05T16:00:00.000Z","sp":40.12},{"stockId":2870,"date":"2026-04-29T16:00:00.000Z","sp":39.58},{"date":"2026-04-28T16:00:00.000Z","stockId":2870,"sp":35.98},{"date":"2026-04-27T16:00:00.000Z","stockId":2870,"sp":36.15},{"stockId":2870,"date":"2026-04-26T16:00:00.000Z","sp":36.74},{"date":"2026-04-23T16:00:00.000Z","stockId":2870,"sp":36.02},{"stockId":2870,"date":"2026-04-22T16:00:00.000Z","sp":36.92},{"stockId":2870,"date":"2026-04-21T16:00:00.000Z","sp":37.75},{"date":"2026-04-20T16:00:00.000Z","stockId":2870,"sp":37.52},{"stockId":2870,"date":"2026-04-19T16:00:00.000Z","sp":37.73},{"stockId":2870,"date":"2026-04-16T16:00:00.000Z","sp":38.16},{"date":"2026-04-15T16:00:00.000Z","stockId":2870,"sp":37.26},{"stockId":2870,"date":"2026-04-14T16:00:00.000Z","sp":35.78},{"date":"2026-04-13T16:00:00.000Z","stockId":2870,"sp":36.15},{"stockId":2870,"date":"2026-04-12T16:00:00.000Z","sp":35.72},{"stockId":2870,"date":"2026-04-09T16:00:00.000Z","sp":36.58},{"stockId":2870,"date":"2026-04-08T16:00:00.000Z","sp":36.21},{"stockId":2870,"date":"2026-04-07T16:00:00.000Z","sp":36.69},{"date":"2026-04-06T16:00:00.000Z","stockId":2870,"sp":35.01},{"stockId":2870,"date":"2026-04-02T16:00:00.000Z","sp":35.31},{"date":"2026-04-01T16:00:00.000Z","stockId":2870,"sp":35.05},{"date":"2026-03-31T16:00:00.000Z","stockId":2870,"sp":35.87},{"date":"2026-03-30T16:00:00.000Z","stockId":2870,"sp":35.77},{"date":"2026-03-29T16:00:00.000Z","stockId":2870,"sp":36.85},{"stockId":2870,"date":"2026-03-26T16:00:00.000Z","sp":36.88},{"date":"2026-03-25T16:00:00.000Z","stockId":2870,"sp":36.7},{"stockId":2870,"date":"2026-03-24T16:00:00.000Z","sp":36.86},{"date":"2026-03-23T16:00:00.000Z","stockId":2870,"sp":36.16},{"stockId":2870,"date":"2026-03-22T16:00:00.000Z","sp":35.5},{"stockId":2870,"date":"2026-03-19T16:00:00.000Z","sp":36.68},{"stockId":2870,"date":"2026-03-18T16:00:00.000Z","sp":37.65},{"stockId":2870,"date":"2026-03-17T16:00:00.000Z","sp":38.4},{"date":"2026-03-16T16:00:00.000Z","stockId":2870,"sp":37.41},{"stockId":2870,"date":"2026-03-15T16:00:00.000Z","sp":37.52},{"stockId":2870,"date":"2026-03-12T16:00:00.000Z","sp":37.22},{"stockId":2870,"date":"2026-03-11T16:00:00.000Z","sp":37.99},{"stockId":2870,"date":"2026-03-10T16:00:00.000Z","sp":38.83},{"date":"2026-03-09T16:00:00.000Z","stockId":2870,"sp":38.74},{"date":"2026-03-08T16:00:00.000Z","stockId":2870,"sp":37.71},{"date":"2026-03-05T16:00:00.000Z","stockId":2870,"sp":38.09},{"date":"2026-03-04T16:00:00.000Z","stockId":2870,"sp":37.8},{"stockId":2870,"date":"2026-03-03T16:00:00.000Z","sp":37.03},{"date":"2026-03-02T16:00:00.000Z","stockId":2870,"sp":35.88},{"stockId":2870,"date":"2026-03-01T16:00:00.000Z","sp":37.91},{"stockId":2870,"date":"2026-02-26T16:00:00.000Z","sp":39.38},{"stockId":2870,"date":"2026-02-25T16:00:00.000Z","sp":38.91},{"date":"2026-02-24T16:00:00.000Z","stockId":2870,"sp":38.88},{"date":"2026-02-23T16:00:00.000Z","stockId":2870,"sp":39.7},{"date":"2026-02-12T16:00:00.000Z","stockId":2870,"sp":39.82},{"date":"2026-02-11T16:00:00.000Z","stockId":2870,"sp":38.59},{"stockId":2870,"date":"2026-02-10T16:00:00.000Z","sp":38.97},{"date":"2026-02-09T16:00:00.000Z","stockId":2870,"sp":39.61},{"date":"2026-02-08T16:00:00.000Z","stockId":2870,"sp":39.7},{"date":"2026-02-05T16:00:00.000Z","stockId":2870,"sp":39.65},{"date":"2026-02-04T16:00:00.000Z","stockId":2870,"sp":39.85},{"stockId":2870,"date":"2026-02-03T16:00:00.000Z","sp":40.75},{"stockId":2870,"date":"2026-02-02T16:00:00.000Z","sp":40.52},{"date":"2026-02-01T16:00:00.000Z","stockId":2870,"sp":40.26},{"stockId":2870,"date":"2026-01-29T16:00:00.000Z","sp":38.8},{"date":"2026-01-28T16:00:00.000Z","stockId":2870,"sp":38.51},{"stockId":2870,"date":"2026-01-27T16:00:00.000Z","sp":39.34},{"date":"2026-01-26T16:00:00.000Z","stockId":2870,"sp":39.67},{"stockId":2870,"date":"2026-01-25T16:00:00.000Z","sp":39.45},{"date":"2026-01-22T16:00:00.000Z","stockId":2870,"sp":40.38},{"date":"2026-01-21T16:00:00.000Z","stockId":2870,"sp":40.25},{"stockId":2870,"date":"2026-01-20T16:00:00.000Z","sp":39.63},{"date":"2026-01-19T16:00:00.000Z","stockId":2870,"sp":39.4},{"date":"2026-01-18T16:00:00.000Z","stockId":2870,"sp":39.53},{"date":"2026-01-15T16:00:00.000Z","stockId":2870,"sp":39.73},{"date":"2026-01-14T16:00:00.000Z","stockId":2870,"sp":37.63},{"stockId":2870,"date":"2026-01-13T16:00:00.000Z","sp":38.18},{"stockId":2870,"date":"2026-01-12T16:00:00.000Z","sp":37.33},{"date":"2026-01-11T16:00:00.000Z","stockId":2870,"sp":38.35},{"stockId":2870,"date":"2026-01-08T16:00:00.000Z","sp":38.56},{"date":"2026-01-07T16:00:00.000Z","stockId":2870,"sp":38.17},{"date":"2026-01-06T16:00:00.000Z","stockId":2870,"sp":38.39},{"date":"2026-01-05T16:00:00.000Z","stockId":2870,"sp":39},{"date":"2026-01-04T16:00:00.000Z","stockId":2870,"sp":38.67},{"date":"2025-12-30T16:00:00.000Z","stockId":2870,"sp":39.32},{"date":"2025-12-29T16:00:00.000Z","stockId":2870,"sp":40.61},{"date":"2025-12-28T16:00:00.000Z","stockId":2870,"sp":40.2},{"date":"2025-12-25T16:00:00.000Z","stockId":2870,"sp":39.71},{"date":"2025-12-24T16:00:00.000Z","stockId":2870,"sp":39.69},{"date":"2025-12-23T16:00:00.000Z","stockId":2870,"sp":36.08},{"date":"2025-12-22T16:00:00.000Z","stockId":2870,"sp":35.48},{"date":"2025-12-21T16:00:00.000Z","stockId":2870,"sp":35.73},{"date":"2025-12-18T16:00:00.000Z","stockId":2870,"sp":36.5},{"date":"2025-12-17T16:00:00.000Z","stockId":2870,"sp":35.2},{"date":"2025-12-16T16:00:00.000Z","stockId":2870,"sp":35.26},{"date":"2025-12-15T16:00:00.000Z","stockId":2870,"sp":35.14},{"date":"2025-12-14T16:00:00.000Z","stockId":2870,"sp":35.9},{"date":"2025-12-11T16:00:00.000Z","stockId":2870,"sp":35.82},{"date":"2025-12-10T16:00:00.000Z","stockId":2870,"sp":36.72},{"date":"2025-12-09T16:00:00.000Z","stockId":2870,"sp":38.1},{"date":"2025-12-08T16:00:00.000Z","stockId":2870,"sp":38.69},{"date":"2025-12-07T16:00:00.000Z","stockId":2870,"sp":36.17},{"date":"2025-12-04T16:00:00.000Z","stockId":2870,"sp":35.41},{"date":"2025-12-03T16:00:00.000Z","stockId":2870,"sp":34.86},{"date":"2025-12-02T16:00:00.000Z","stockId":2870,"sp":35.2},{"date":"2025-12-01T16:00:00.000Z","stockId":2870,"sp":35.39},{"date":"2025-11-30T16:00:00.000Z","stockId":2870,"sp":35.23},{"date":"2025-11-27T16:00:00.000Z","stockId":2870,"sp":35.43},{"date":"2025-11-26T16:00:00.000Z","stockId":2870,"sp":35.41},{"date":"2025-11-25T16:00:00.000Z","stockId":2870,"sp":35},{"date":"2025-11-24T16:00:00.000Z","stockId":2870,"sp":34.8},{"date":"2025-11-23T16:00:00.000Z","stockId":2870,"sp":34.52},{"date":"2025-11-20T16:00:00.000Z","stockId":2870,"sp":34.24},{"date":"2025-11-19T16:00:00.000Z","stockId":2870,"sp":34.31},{"date":"2025-11-18T16:00:00.000Z","stockId":2870,"sp":34.68},{"date":"2025-11-17T16:00:00.000Z","stockId":2870,"sp":35.33},{"date":"2025-11-16T16:00:00.000Z","stockId":2870,"sp":35.18},{"date":"2025-11-13T16:00:00.000Z","stockId":2870,"sp":35.68},{"date":"2025-11-12T16:00:00.000Z","stockId":2870,"sp":35.34},{"date":"2025-11-11T16:00:00.000Z","stockId":2870,"sp":35.5},{"date":"2025-11-10T16:00:00.000Z","stockId":2870,"sp":35.47},{"date":"2025-11-09T16:00:00.000Z","stockId":2870,"sp":36.24},{"date":"2025-11-06T16:00:00.000Z","stockId":2870,"sp":36.1},{"date":"2025-11-05T16:00:00.000Z","stockId":2870,"sp":36.68},{"date":"2025-11-04T16:00:00.000Z","stockId":2870,"sp":36.97},{"date":"2025-11-03T16:00:00.000Z","stockId":2870,"sp":36.67},{"date":"2025-11-02T16:00:00.000Z","stockId":2870,"sp":37.49},{"date":"2025-10-30T16:00:00.000Z","stockId":2870,"sp":38.48},{"date":"2025-10-29T16:00:00.000Z","stockId":2870,"sp":37.89},{"date":"2025-10-28T16:00:00.000Z","stockId":2870,"sp":37.56},{"date":"2025-10-27T16:00:00.000Z","stockId":2870,"sp":38.17},{"date":"2025-10-26T16:00:00.000Z","stockId":2870,"sp":38.82},{"date":"2025-10-23T16:00:00.000Z","stockId":2870,"sp":39.11},{"date":"2025-10-22T16:00:00.000Z","stockId":2870,"sp":39.37},{"date":"2025-10-21T16:00:00.000Z","stockId":2870,"sp":40.69},{"date":"2025-10-20T16:00:00.000Z","stockId":2870,"sp":42.17},{"date":"2025-10-19T16:00:00.000Z","stockId":2870,"sp":40.67},{"date":"2025-10-16T16:00:00.000Z","stockId":2870,"sp":39.8},{"date":"2025-10-15T16:00:00.000Z","stockId":2870,"sp":37.91},{"date":"2025-10-14T16:00:00.000Z","stockId":2870,"sp":38.56},{"date":"2025-10-13T16:00:00.000Z","stockId":2870,"sp":35.05},{"date":"2025-10-12T16:00:00.000Z","stockId":2870,"sp":34.99},{"date":"2025-10-09T16:00:00.000Z","stockId":2870,"sp":36.18},{"date":"2025-10-08T16:00:00.000Z","stockId":2870,"sp":35.52},{"date":"2025-09-29T16:00:00.000Z","stockId":2870,"sp":36.65},{"date":"2025-09-28T16:00:00.000Z","stockId":2870,"sp":36.69},{"date":"2025-09-25T16:00:00.000Z","stockId":2870,"sp":34.93},{"date":"2025-09-24T16:00:00.000Z","stockId":2870,"sp":35.61},{"date":"2025-09-23T16:00:00.000Z","stockId":2870,"sp":36.41},{"date":"2025-09-22T16:00:00.000Z","stockId":2870,"sp":36.31},{"date":"2025-09-21T16:00:00.000Z","stockId":2870,"sp":37.46},{"date":"2025-09-18T16:00:00.000Z","stockId":2870,"sp":37.46},{"date":"2025-09-17T16:00:00.000Z","stockId":2870,"sp":39.17},{"date":"2025-09-16T16:00:00.000Z","stockId":2870,"sp":39.9},{"date":"2025-09-15T16:00:00.000Z","stockId":2870,"sp":38.77},{"date":"2025-09-14T16:00:00.000Z","stockId":2870,"sp":35.7},{"date":"2025-09-11T16:00:00.000Z","stockId":2870,"sp":35.58},{"date":"2025-09-10T16:00:00.000Z","stockId":2870,"sp":35.07},{"date":"2025-09-09T16:00:00.000Z","stockId":2870,"sp":34.65},{"date":"2025-09-08T16:00:00.000Z","stockId":2870,"sp":34.87},{"date":"2025-09-07T16:00:00.000Z","stockId":2870,"sp":35.45},{"date":"2025-09-04T16:00:00.000Z","stockId":2870,"sp":34.8},{"date":"2025-09-03T16:00:00.000Z","stockId":2870,"sp":32.61},{"date":"2025-09-02T16:00:00.000Z","stockId":2870,"sp":32.85},{"date":"2025-09-01T16:00:00.000Z","stockId":2870,"sp":33.5},{"date":"2025-08-31T16:00:00.000Z","stockId":2870,"sp":33.95},{"date":"2025-08-28T16:00:00.000Z","stockId":2870,"sp":34.83},{"date":"2025-08-27T16:00:00.000Z","stockId":2870,"sp":34.94},{"date":"2025-08-26T16:00:00.000Z","stockId":2870,"sp":33.59},{"date":"2025-08-25T16:00:00.000Z","stockId":2870,"sp":34.42},{"date":"2025-08-24T16:00:00.000Z","stockId":2870,"sp":34.53},{"date":"2025-08-21T16:00:00.000Z","stockId":2870,"sp":34.62},{"date":"2025-08-20T16:00:00.000Z","stockId":2870,"sp":34.65},{"date":"2025-08-19T16:00:00.000Z","stockId":2870,"sp":35.21},{"date":"2025-08-18T16:00:00.000Z","stockId":2870,"sp":35.17},{"date":"2025-08-17T16:00:00.000Z","stockId":2870,"sp":34.86},{"date":"2025-08-14T16:00:00.000Z","stockId":2870,"sp":34.47},{"date":"2025-08-13T16:00:00.000Z","stockId":2870,"sp":33.82},{"date":"2025-08-12T16:00:00.000Z","stockId":2870,"sp":34.91},{"date":"2025-08-11T16:00:00.000Z","stockId":2870,"sp":34.75},{"date":"2025-08-10T16:00:00.000Z","stockId":2870,"sp":34.92},{"date":"2025-08-07T16:00:00.000Z","stockId":2870,"sp":34.41},{"date":"2025-08-06T16:00:00.000Z","stockId":2870,"sp":34.6},{"date":"2025-08-05T16:00:00.000Z","stockId":2870,"sp":35.06},{"date":"2025-08-04T16:00:00.000Z","stockId":2870,"sp":35.41},{"date":"2025-08-03T16:00:00.000Z","stockId":2870,"sp":33.85},{"date":"2025-07-31T16:00:00.000Z","stockId":2870,"sp":33.32},{"date":"2025-07-30T16:00:00.000Z","stockId":2870,"sp":33.45},{"date":"2025-07-29T16:00:00.000Z","stockId":2870,"sp":33.28},{"date":"2025-07-28T16:00:00.000Z","stockId":2870,"sp":33.87},{"date":"2025-07-27T16:00:00.000Z","stockId":2870,"sp":34.21},{"date":"2025-07-24T16:00:00.000Z","stockId":2870,"sp":34.54},{"date":"2025-07-23T16:00:00.000Z","stockId":2870,"sp":33.47},{"date":"2025-07-22T16:00:00.000Z","stockId":2870,"sp":33.17},{"date":"2025-07-21T16:00:00.000Z","stockId":2870,"sp":33.73},{"date":"2025-07-20T16:00:00.000Z","stockId":2870,"sp":33.57},{"date":"2025-07-17T16:00:00.000Z","stockId":2870,"sp":33.96},{"date":"2025-07-16T16:00:00.000Z","stockId":2870,"sp":33.91},{"date":"2025-07-15T16:00:00.000Z","stockId":2870,"sp":33.13},{"date":"2025-07-14T16:00:00.000Z","stockId":2870,"sp":32.2},{"date":"2025-07-13T16:00:00.000Z","stockId":2870,"sp":32.37},{"date":"2025-07-10T16:00:00.000Z","stockId":2870,"sp":32.24},{"date":"2025-07-09T16:00:00.000Z","stockId":2870,"sp":32.23},{"date":"2025-07-08T16:00:00.000Z","stockId":2870,"sp":32.43},{"date":"2025-07-07T16:00:00.000Z","stockId":2870,"sp":32.38},{"date":"2025-07-06T16:00:00.000Z","stockId":2870,"sp":31.08},{"date":"2025-07-03T16:00:00.000Z","stockId":2870,"sp":30.93},{"date":"2025-07-02T16:00:00.000Z","stockId":2870,"sp":31.16},{"date":"2025-07-01T16:00:00.000Z","stockId":2870,"sp":31.06},{"date":"2025-06-30T16:00:00.000Z","stockId":2870,"sp":31.37},{"date":"2025-06-29T16:00:00.000Z","stockId":2870,"sp":31.51},{"date":"2025-06-26T16:00:00.000Z","stockId":2870,"sp":31.42},{"date":"2025-06-25T16:00:00.000Z","stockId":2870,"sp":31.36},{"date":"2025-06-24T16:00:00.000Z","stockId":2870,"sp":31.8},{"date":"2025-06-23T16:00:00.000Z","stockId":2870,"sp":31.95},{"date":"2025-06-22T16:00:00.000Z","stockId":2870,"sp":30.98},{"date":"2025-06-19T16:00:00.000Z","stockId":2870,"sp":30.41},{"date":"2025-06-18T16:00:00.000Z","stockId":2870,"sp":30.86},{"date":"2025-06-17T16:00:00.000Z","stockId":2870,"sp":31.05},{"date":"2025-06-16T16:00:00.000Z","stockId":2870,"sp":30.5},{"date":"2025-06-15T16:00:00.000Z","stockId":2870,"sp":30.63},{"date":"2025-06-12T16:00:00.000Z","stockId":2870,"sp":30.48},{"date":"2025-06-11T16:00:00.000Z","stockId":2870,"sp":31.61},{"date":"2025-06-10T16:00:00.000Z","stockId":2870,"sp":31.66},{"date":"2025-06-09T16:00:00.000Z","stockId":2870,"sp":30.86},{"date":"2025-06-08T16:00:00.000Z","stockId":2870,"sp":31.37},{"date":"2025-06-05T16:00:00.000Z","stockId":2870,"sp":31.46},{"date":"2025-06-04T16:00:00.000Z","stockId":2870,"sp":31.63},{"date":"2025-06-03T16:00:00.000Z","stockId":2870,"sp":31.34},{"date":"2025-06-02T16:00:00.000Z","stockId":2870,"sp":31.36},{"date":"2025-05-29T16:00:00.000Z","stockId":2870,"sp":31.37},{"date":"2025-05-28T16:00:00.000Z","stockId":2870,"sp":32.33},{"date":"2025-05-27T16:00:00.000Z","stockId":2870,"sp":32.31},{"date":"2025-05-26T16:00:00.000Z","stockId":2870,"sp":32.45},{"date":"2025-05-25T16:00:00.000Z","stockId":2870,"sp":32.88},{"date":"2025-05-22T16:00:00.000Z","stockId":2870,"sp":32.87},{"date":"2025-05-21T16:00:00.000Z","stockId":2870,"sp":33.59},{"date":"2025-05-20T16:00:00.000Z","stockId":2870,"sp":34.09},{"date":"2025-05-19T16:00:00.000Z","stockId":2870,"sp":33.99},{"date":"2025-05-18T16:00:00.000Z","stockId":2870,"sp":34.03},{"date":"2025-05-15T16:00:00.000Z","stockId":2870,"sp":34.92},{"date":"2025-05-14T16:00:00.000Z","stockId":2870,"sp":33.48},{"date":"2025-05-13T16:00:00.000Z","stockId":2870,"sp":33.8},{"date":"2025-05-12T16:00:00.000Z","stockId":2870,"sp":34.45},{"date":"2025-05-11T16:00:00.000Z","stockId":2870,"sp":34.74},{"date":"2025-05-08T16:00:00.000Z","stockId":2870,"sp":34.31},{"date":"2025-05-07T16:00:00.000Z","stockId":2870,"sp":35.87},{"date":"2025-05-06T16:00:00.000Z","stockId":2870,"sp":35.77},{"date":"2025-05-05T16:00:00.000Z","stockId":2870,"sp":35.4},{"date":"2025-04-29T16:00:00.000Z","stockId":2870,"sp":35.3},{"date":"2025-04-28T16:00:00.000Z","stockId":2870,"sp":33.35},{"date":"2025-04-27T16:00:00.000Z","stockId":2870,"sp":32.04},{"date":"2025-04-24T16:00:00.000Z","stockId":2870,"sp":32.35},{"date":"2025-04-23T16:00:00.000Z","stockId":2870,"sp":30.53},{"date":"2025-04-22T16:00:00.000Z","stockId":2870,"sp":30.9},{"date":"2025-04-21T16:00:00.000Z","stockId":2870,"sp":29.74},{"date":"2025-04-20T16:00:00.000Z","stockId":2870,"sp":29.79},{"date":"2025-04-17T16:00:00.000Z","stockId":2870,"sp":29.41},{"date":"2025-04-16T16:00:00.000Z","stockId":2870,"sp":29},{"date":"2025-04-15T16:00:00.000Z","stockId":2870,"sp":28.9},{"date":"2025-04-14T16:00:00.000Z","stockId":2870,"sp":29.73},{"date":"2025-04-13T16:00:00.000Z","stockId":2870,"sp":29.83},{"date":"2025-04-10T16:00:00.000Z","stockId":2870,"sp":29.57},{"date":"2025-04-09T16:00:00.000Z","stockId":2870,"sp":29.03},{"date":"2025-04-08T16:00:00.000Z","stockId":2870,"sp":28.08},{"date":"2025-04-07T16:00:00.000Z","stockId":2870,"sp":28.25},{"date":"2025-04-06T16:00:00.000Z","stockId":2870,"sp":30.36},{"date":"2025-04-02T16:00:00.000Z","stockId":2870,"sp":33.73},{"date":"2025-04-01T16:00:00.000Z","stockId":2870,"sp":35.2},{"date":"2025-03-31T16:00:00.000Z","stockId":2870,"sp":34.51},{"date":"2025-03-30T16:00:00.000Z","stockId":2870,"sp":34.4},{"date":"2025-03-27T16:00:00.000Z","stockId":2870,"sp":35.55},{"date":"2025-03-26T16:00:00.000Z","stockId":2870,"sp":36.06},{"date":"2025-03-25T16:00:00.000Z","stockId":2870,"sp":36.18},{"date":"2025-03-24T16:00:00.000Z","stockId":2870,"sp":36.08},{"date":"2025-03-23T16:00:00.000Z","stockId":2870,"sp":36.66},{"date":"2025-03-20T16:00:00.000Z","stockId":2870,"sp":37.48},{"date":"2025-03-19T16:00:00.000Z","stockId":2870,"sp":38.88},{"date":"2025-03-18T16:00:00.000Z","stockId":2870,"sp":38.16},{"date":"2025-03-17T16:00:00.000Z","stockId":2870,"sp":38.78},{"date":"2025-03-16T16:00:00.000Z","stockId":2870,"sp":39},{"date":"2025-03-13T16:00:00.000Z","stockId":2870,"sp":38.22},{"date":"2025-03-12T16:00:00.000Z","stockId":2870,"sp":37.71},{"date":"2025-03-11T16:00:00.000Z","stockId":2870,"sp":38.21},{"date":"2025-03-10T16:00:00.000Z","stockId":2870,"sp":38.41},{"date":"2025-03-09T16:00:00.000Z","stockId":2870,"sp":38.34},{"date":"2025-03-06T16:00:00.000Z","stockId":2870,"sp":39.12},{"date":"2025-03-05T16:00:00.000Z","stockId":2870,"sp":38.77},{"date":"2025-03-04T16:00:00.000Z","stockId":2870,"sp":37.48},{"date":"2025-03-03T16:00:00.000Z","stockId":2870,"sp":36.88},{"date":"2025-03-02T16:00:00.000Z","stockId":2870,"sp":35.59},{"date":"2025-02-27T16:00:00.000Z","stockId":2870,"sp":35.07},{"date":"2025-02-26T16:00:00.000Z","stockId":2870,"sp":36.72},{"date":"2025-02-25T16:00:00.000Z","stockId":2870,"sp":37.33},{"date":"2025-02-24T16:00:00.000Z","stockId":2870,"sp":36.43},{"date":"2025-02-23T16:00:00.000Z","stockId":2870,"sp":36.74},{"date":"2025-02-20T16:00:00.000Z","stockId":2870,"sp":36.28},{"date":"2025-02-19T16:00:00.000Z","stockId":2870,"sp":36.21},{"date":"2025-02-18T16:00:00.000Z","stockId":2870,"sp":37.49},{"date":"2025-02-17T16:00:00.000Z","stockId":2870,"sp":34.08},{"date":"2025-02-16T16:00:00.000Z","stockId":2870,"sp":35.08},{"date":"2025-02-13T16:00:00.000Z","stockId":2870,"sp":34.47},{"date":"2025-02-12T16:00:00.000Z","stockId":2870,"sp":33.9},{"date":"2025-02-11T16:00:00.000Z","stockId":2870,"sp":34.9},{"date":"2025-02-10T16:00:00.000Z","stockId":2870,"sp":35.95},{"date":"2025-02-09T16:00:00.000Z","stockId":2870,"sp":32.68},{"date":"2025-02-06T16:00:00.000Z","stockId":2870,"sp":32.65},{"date":"2025-02-05T16:00:00.000Z","stockId":2870,"sp":32.78},{"date":"2025-02-04T16:00:00.000Z","stockId":2870,"sp":31.57},{"date":"2025-01-26T16:00:00.000Z","stockId":2870,"sp":31.4},{"date":"2025-01-23T16:00:00.000Z","stockId":2870,"sp":31.94},{"date":"2025-01-22T16:00:00.000Z","stockId":2870,"sp":31.25},{"date":"2025-01-21T16:00:00.000Z","stockId":2870,"sp":31.05},{"date":"2025-01-20T16:00:00.000Z","stockId":2870,"sp":31.38},{"date":"2025-01-19T16:00:00.000Z","stockId":2870,"sp":30.68},{"date":"2025-01-16T16:00:00.000Z","stockId":2870,"sp":30.51},{"date":"2025-01-15T16:00:00.000Z","stockId":2870,"sp":30.38},{"date":"2025-01-14T16:00:00.000Z","stockId":2870,"sp":30.61},{"date":"2025-01-13T16:00:00.000Z","stockId":2870,"sp":31.05},{"date":"2025-01-12T16:00:00.000Z","stockId":2870,"sp":29.55},{"date":"2025-01-09T16:00:00.000Z","stockId":2870,"sp":29.48},{"date":"2025-01-08T16:00:00.000Z","stockId":2870,"sp":29.97},{"date":"2025-01-07T16:00:00.000Z","stockId":2870,"sp":29.79},{"date":"2025-01-06T16:00:00.000Z","stockId":2870,"sp":29.71},{"date":"2025-01-05T16:00:00.000Z","stockId":2870,"sp":29.23},{"date":"2025-01-02T16:00:00.000Z","stockId":2870,"sp":29.24},{"date":"2025-01-01T16:00:00.000Z","stockId":2870,"sp":30.49},{"date":"2024-12-30T16:00:00.000Z","stockId":2870,"sp":31.3},{"date":"2024-12-29T16:00:00.000Z","stockId":2870,"sp":32.46},{"date":"2024-12-26T16:00:00.000Z","stockId":2870,"sp":32.74},{"date":"2024-12-25T16:00:00.000Z","stockId":2870,"sp":32.82},{"date":"2024-12-24T16:00:00.000Z","stockId":2870,"sp":32.18},{"date":"2024-12-23T16:00:00.000Z","stockId":2870,"sp":32.94},{"date":"2024-12-22T16:00:00.000Z","stockId":2870,"sp":32.33},{"date":"2024-12-19T16:00:00.000Z","stockId":2870,"sp":33.83},{"date":"2024-12-18T16:00:00.000Z","stockId":2870,"sp":33.75},{"date":"2024-12-17T16:00:00.000Z","stockId":2870,"sp":34.01},{"date":"2024-12-16T16:00:00.000Z","stockId":2870,"sp":32.45},{"date":"2024-12-15T16:00:00.000Z","stockId":2870,"sp":33.47},{"date":"2024-12-12T16:00:00.000Z","stockId":2870,"sp":34.01},{"date":"2024-12-11T16:00:00.000Z","stockId":2870,"sp":34.94},{"date":"2024-12-10T16:00:00.000Z","stockId":2870,"sp":35.57},{"date":"2024-12-09T16:00:00.000Z","stockId":2870,"sp":34.73},{"date":"2024-12-08T16:00:00.000Z","stockId":2870,"sp":33.61},{"date":"2024-12-05T16:00:00.000Z","stockId":2870,"sp":33.87},{"date":"2024-12-04T16:00:00.000Z","stockId":2870,"sp":34.45},{"date":"2024-12-03T16:00:00.000Z","stockId":2870,"sp":33.68},{"date":"2024-12-02T16:00:00.000Z","stockId":2870,"sp":34.15},{"date":"2024-12-01T16:00:00.000Z","stockId":2870,"sp":36.37},{"date":"2024-11-28T16:00:00.000Z","stockId":2870,"sp":34.27},{"date":"2024-11-27T16:00:00.000Z","stockId":2870,"sp":31.15},{"date":"2024-11-26T16:00:00.000Z","stockId":2870,"sp":31.48},{"date":"2024-11-25T16:00:00.000Z","stockId":2870,"sp":31.31},{"date":"2024-11-24T16:00:00.000Z","stockId":2870,"sp":31.9},{"date":"2024-11-21T16:00:00.000Z","stockId":2870,"sp":31.16},{"date":"2024-11-20T16:00:00.000Z","stockId":2870,"sp":32.64},{"date":"2024-11-19T16:00:00.000Z","stockId":2870,"sp":32.89},{"date":"2024-11-18T16:00:00.000Z","stockId":2870,"sp":32.7},{"date":"2024-11-17T16:00:00.000Z","stockId":2870,"sp":31.64},{"date":"2024-11-14T16:00:00.000Z","stockId":2870,"sp":32.22},{"date":"2024-11-13T16:00:00.000Z","stockId":2870,"sp":33.12},{"date":"2024-11-12T16:00:00.000Z","stockId":2870,"sp":33.88},{"date":"2024-11-11T16:00:00.000Z","stockId":2870,"sp":33.82},{"date":"2024-11-10T16:00:00.000Z","stockId":2870,"sp":33.92},{"date":"2024-11-07T16:00:00.000Z","stockId":2870,"sp":33.78},{"date":"2024-11-06T16:00:00.000Z","stockId":2870,"sp":33.9},{"date":"2024-11-05T16:00:00.000Z","stockId":2870,"sp":33.46},{"date":"2024-11-04T16:00:00.000Z","stockId":2870,"sp":33.64},{"date":"2024-11-03T16:00:00.000Z","stockId":2870,"sp":33.3},{"date":"2024-10-31T16:00:00.000Z","stockId":2870,"sp":32.1},{"date":"2024-10-30T16:00:00.000Z","stockId":2870,"sp":32.75},{"date":"2024-10-29T16:00:00.000Z","stockId":2870,"sp":32.08},{"date":"2024-10-28T16:00:00.000Z","stockId":2870,"sp":32.19},{"date":"2024-10-27T16:00:00.000Z","stockId":2870,"sp":33.07},{"date":"2024-10-24T16:00:00.000Z","stockId":2870,"sp":33.58},{"date":"2024-10-23T16:00:00.000Z","stockId":2870,"sp":32.52},{"date":"2024-10-22T16:00:00.000Z","stockId":2870,"sp":32.68},{"date":"2024-10-21T16:00:00.000Z","stockId":2870,"sp":32.85},{"date":"2024-10-20T16:00:00.000Z","stockId":2870,"sp":33.51},{"date":"2024-10-17T16:00:00.000Z","stockId":2870,"sp":32.26},{"date":"2024-10-16T16:00:00.000Z","stockId":2870,"sp":31.86},{"date":"2024-10-15T16:00:00.000Z","stockId":2870,"sp":31.57},{"date":"2024-10-14T16:00:00.000Z","stockId":2870,"sp":31.4},{"date":"2024-10-13T16:00:00.000Z","stockId":2870,"sp":31.8},{"date":"2024-10-10T16:00:00.000Z","stockId":2870,"sp":30.96},{"date":"2024-10-09T16:00:00.000Z","stockId":2870,"sp":32.5},{"date":"2024-10-08T16:00:00.000Z","stockId":2870,"sp":32.3},{"date":"2024-10-07T16:00:00.000Z","stockId":2870,"sp":34.69},{"date":"2024-09-29T16:00:00.000Z","stockId":2870,"sp":33.77},{"date":"2024-09-26T16:00:00.000Z","stockId":2870,"sp":31.11},{"date":"2024-09-25T16:00:00.000Z","stockId":2870,"sp":30.12},{"date":"2024-09-24T16:00:00.000Z","stockId":2870,"sp":29.28},{"date":"2024-09-23T16:00:00.000Z","stockId":2870,"sp":29.53},{"date":"2024-09-22T16:00:00.000Z","stockId":2870,"sp":29.22},{"date":"2024-09-19T16:00:00.000Z","stockId":2870,"sp":29.28},{"date":"2024-09-18T16:00:00.000Z","stockId":2870,"sp":28.6},{"date":"2024-09-17T16:00:00.000Z","stockId":2870,"sp":28.39},{"date":"2024-09-12T16:00:00.000Z","stockId":2870,"sp":27.91},{"date":"2024-09-11T16:00:00.000Z","stockId":2870,"sp":28.58},{"date":"2024-09-10T16:00:00.000Z","stockId":2870,"sp":29.08},{"date":"2024-09-09T16:00:00.000Z","stockId":2870,"sp":29.07},{"date":"2024-09-08T16:00:00.000Z","stockId":2870,"sp":28.8},{"date":"2024-09-05T16:00:00.000Z","stockId":2870,"sp":28.98},{"date":"2024-09-04T16:00:00.000Z","stockId":2870,"sp":29.47},{"date":"2024-09-03T16:00:00.000Z","stockId":2870,"sp":29.2},{"date":"2024-09-02T16:00:00.000Z","stockId":2870,"sp":29.17},{"date":"2024-09-01T16:00:00.000Z","stockId":2870,"sp":28.77},{"date":"2024-08-29T16:00:00.000Z","stockId":2870,"sp":29.16},{"date":"2024-08-28T16:00:00.000Z","stockId":2870,"sp":29.29},{"date":"2024-08-27T16:00:00.000Z","stockId":2870,"sp":28.62},{"date":"2024-08-26T16:00:00.000Z","stockId":2870,"sp":27.67},{"date":"2024-08-25T16:00:00.000Z","stockId":2870,"sp":27.68},{"date":"2024-08-22T16:00:00.000Z","stockId":2870,"sp":28.07},{"date":"2024-08-21T16:00:00.000Z","stockId":2870,"sp":27.53},{"date":"2024-08-20T16:00:00.000Z","stockId":2870,"sp":27.92},{"date":"2024-08-19T16:00:00.000Z","stockId":2870,"sp":28.6},{"date":"2024-08-18T16:00:00.000Z","stockId":2870,"sp":29.58},{"date":"2024-08-15T16:00:00.000Z","stockId":2870,"sp":29.81},{"date":"2024-08-14T16:00:00.000Z","stockId":2870,"sp":29.87},{"date":"2024-08-13T16:00:00.000Z","stockId":2870,"sp":29.17},{"date":"2024-08-12T16:00:00.000Z","stockId":2870,"sp":29.34},{"date":"2024-08-11T16:00:00.000Z","stockId":2870,"sp":29},{"date":"2024-08-08T16:00:00.000Z","stockId":2870,"sp":28.83},{"date":"2024-08-07T16:00:00.000Z","stockId":2870,"sp":29.13},{"date":"2024-08-06T16:00:00.000Z","stockId":2870,"sp":28.74},{"date":"2024-08-05T16:00:00.000Z","stockId":2870,"sp":28.52},{"date":"2024-08-04T16:00:00.000Z","stockId":2870,"sp":27.96},{"date":"2024-08-01T16:00:00.000Z","stockId":2870,"sp":28.84},{"date":"2024-07-31T16:00:00.000Z","stockId":2870,"sp":29.34},{"date":"2024-07-30T16:00:00.000Z","stockId":2870,"sp":29.58},{"date":"2024-07-29T16:00:00.000Z","stockId":2870,"sp":29.15},{"date":"2024-07-28T16:00:00.000Z","stockId":2870,"sp":28.61},{"date":"2024-07-25T16:00:00.000Z","stockId":2870,"sp":28.78},{"date":"2024-07-24T16:00:00.000Z","stockId":2870,"sp":28.1},{"date":"2024-07-23T16:00:00.000Z","stockId":2870,"sp":27.15},{"date":"2024-07-22T16:00:00.000Z","stockId":2870,"sp":27.7},{"date":"2024-07-21T16:00:00.000Z","stockId":2870,"sp":27.68},{"date":"2024-07-18T16:00:00.000Z","stockId":2870,"sp":27.83},{"date":"2024-07-17T16:00:00.000Z","stockId":2870,"sp":28.04},{"date":"2024-07-16T16:00:00.000Z","stockId":2870,"sp":28.15},{"date":"2024-07-15T16:00:00.000Z","stockId":2870,"sp":28.38},{"date":"2024-07-14T16:00:00.000Z","stockId":2870,"sp":28.76},{"date":"2024-07-11T16:00:00.000Z","stockId":2870,"sp":29.07},{"date":"2024-07-10T16:00:00.000Z","stockId":2870,"sp":29.16},{"date":"2024-07-09T16:00:00.000Z","stockId":2870,"sp":28.49},{"date":"2024-07-08T16:00:00.000Z","stockId":2870,"sp":28.36},{"date":"2024-07-07T16:00:00.000Z","stockId":2870,"sp":27.51},{"date":"2024-07-04T16:00:00.000Z","stockId":2870,"sp":28.6},{"date":"2024-07-03T16:00:00.000Z","stockId":2870,"sp":28.5},{"date":"2024-07-02T16:00:00.000Z","stockId":2870,"sp":29.09},{"date":"2024-07-01T16:00:00.000Z","stockId":2870,"sp":29.72},{"date":"2024-06-30T16:00:00.000Z","stockId":2870,"sp":30.07},{"date":"2024-06-27T16:00:00.000Z","stockId":2870,"sp":29.83},{"date":"2024-06-26T16:00:00.000Z","stockId":2870,"sp":29.78},{"sp":30.45,"stockId":2870,"date":"2024-06-25T16:00:00.000Z"},{"sp":29.4,"stockId":2870,"date":"2024-06-24T16:00:00.000Z"},{"sp":29.66,"stockId":2870,"date":"2024-06-23T16:00:00.000Z"},{"sp":30.9,"stockId":2870,"date":"2024-06-20T16:00:00.000Z"},{"sp":30.77,"stockId":2870,"date":"2024-06-19T16:00:00.000Z"},{"sp":31.75,"stockId":2870,"date":"2024-06-18T16:00:00.000Z"},{"sp":32.23,"stockId":2870,"date":"2024-06-17T16:00:00.000Z"},{"sp":31.87,"stockId":2870,"date":"2024-06-16T16:00:00.000Z"},{"sp":32.23,"stockId":2870,"date":"2024-06-13T16:00:00.000Z"},{"sp":31.98,"stockId":2870,"date":"2024-06-12T16:00:00.000Z"},{"sp":32.12,"stockId":2870,"date":"2024-06-11T16:00:00.000Z"},{"sp":32.21,"stockId":2870,"date":"2024-06-10T16:00:00.000Z"},{"sp":32.08,"stockId":2870,"date":"2024-06-06T16:00:00.000Z"},{"sp":31.59,"stockId":2870,"date":"2024-06-05T16:00:00.000Z"},{"sp":33.45,"stockId":2870,"date":"2024-06-04T16:00:00.000Z"},{"sp":33.49,"stockId":2870,"date":"2024-06-03T16:00:00.000Z"},{"sp":33.3,"stockId":2870,"date":"2024-06-02T16:00:00.000Z"},{"sp":33.54,"stockId":2870,"date":"2024-05-30T16:00:00.000Z"},{"sp":33.13,"stockId":2870,"date":"2024-05-29T16:00:00.000Z"},{"sp":33.12,"stockId":2870,"date":"2024-05-28T16:00:00.000Z"},{"sp":33.67,"stockId":2870,"date":"2024-05-27T16:00:00.000Z"},{"sp":33.55,"stockId":2870,"date":"2024-05-26T16:00:00.000Z"},{"sp":33.6,"stockId":2870,"date":"2024-05-23T16:00:00.000Z"},{"sp":32.84,"stockId":2870,"date":"2024-05-22T16:00:00.000Z"},{"sp":32.23,"stockId":2870,"date":"2024-05-21T16:00:00.000Z"},{"sp":32.44,"stockId":2870,"date":"2024-05-20T16:00:00.000Z"},{"sp":32.09,"stockId":2870,"date":"2024-05-19T16:00:00.000Z"},{"sp":32.83,"stockId":2870,"date":"2024-05-16T16:00:00.000Z"},{"sp":32.16,"stockId":2870,"date":"2024-05-15T16:00:00.000Z"},{"sp":32.32,"stockId":2870,"date":"2024-05-14T16:00:00.000Z"},{"sp":32.53,"stockId":2870,"date":"2024-05-13T16:00:00.000Z"},{"sp":32.21,"stockId":2870,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2870,"sp":32.93},{"date":"2024-05-08T16:00:00.000Z","stockId":2870,"sp":33.12},{"date":"2024-05-07T16:00:00.000Z","stockId":2870,"sp":33.11},{"date":"2024-05-06T16:00:00.000Z","stockId":2870,"sp":33.91},{"date":"2024-05-05T16:00:00.000Z","stockId":2870,"sp":33.81},{"date":"2024-04-29T16:00:00.000Z","stockId":2870,"sp":33.71},{"date":"2024-04-28T16:00:00.000Z","stockId":2870,"sp":34.23},{"date":"2024-04-25T16:00:00.000Z","stockId":2870,"sp":34.55},{"date":"2024-04-24T16:00:00.000Z","stockId":2870,"sp":32.9},{"date":"2024-04-23T16:00:00.000Z","stockId":2870,"sp":32.04},{"date":"2024-04-22T16:00:00.000Z","stockId":2870,"sp":30.84},{"date":"2024-04-21T16:00:00.000Z","stockId":2870,"sp":30.59},{"date":"2024-04-18T16:00:00.000Z","stockId":2870,"sp":31.17},{"date":"2024-04-17T16:00:00.000Z","stockId":2870,"sp":31.24},{"date":"2024-04-16T16:00:00.000Z","stockId":2870,"sp":30.36},{"date":"2024-04-15T16:00:00.000Z","stockId":2870,"sp":28.31},{"date":"2024-04-14T16:00:00.000Z","stockId":2870,"sp":30.23},{"date":"2024-04-11T16:00:00.000Z","stockId":2870,"sp":31.25},{"date":"2024-04-10T16:00:00.000Z","stockId":2870,"sp":31.3},{"date":"2024-04-09T16:00:00.000Z","stockId":2870,"sp":31.35},{"date":"2024-04-08T16:00:00.000Z","stockId":2870,"sp":32.13},{"date":"2024-04-07T16:00:00.000Z","stockId":2870,"sp":31.72},{"date":"2024-04-02T16:00:00.000Z","stockId":2870,"sp":32.29},{"date":"2024-04-01T16:00:00.000Z","stockId":2870,"sp":32.76},{"date":"2024-03-31T16:00:00.000Z","stockId":2870,"sp":32.94},{"date":"2024-03-28T16:00:00.000Z","stockId":2870,"sp":32.84},{"date":"2024-03-27T16:00:00.000Z","stockId":2870,"sp":33.2},{"date":"2024-03-26T16:00:00.000Z","stockId":2870,"sp":31.76},{"date":"2024-03-25T16:00:00.000Z","stockId":2870,"sp":33.36},{"date":"2024-03-24T16:00:00.000Z","stockId":2870,"sp":33.08},{"date":"2024-03-21T16:00:00.000Z","stockId":2870,"sp":34},{"date":"2024-03-20T16:00:00.000Z","stockId":2870,"sp":35},{"date":"2024-03-19T16:00:00.000Z","stockId":2870,"sp":34.68},{"date":"2024-03-18T16:00:00.000Z","stockId":2870,"sp":34.44},{"date":"2024-03-17T16:00:00.000Z","stockId":2870,"sp":35.48},{"date":"2024-03-14T16:00:00.000Z","stockId":2870,"sp":35.3},{"date":"2024-03-13T16:00:00.000Z","stockId":2870,"sp":34},{"date":"2024-03-12T16:00:00.000Z","stockId":2870,"sp":34.09},{"date":"2024-03-11T16:00:00.000Z","stockId":2870,"sp":34.57},{"date":"2024-03-10T16:00:00.000Z","stockId":2870,"sp":32.39},{"date":"2024-03-07T16:00:00.000Z","stockId":2870,"sp":31.96},{"date":"2024-03-06T16:00:00.000Z","stockId":2870,"sp":31.74},{"date":"2024-03-05T16:00:00.000Z","stockId":2870,"sp":31.6},{"date":"2024-03-04T16:00:00.000Z","stockId":2870,"sp":30.35},{"date":"2024-03-03T16:00:00.000Z","stockId":2870,"sp":30.09},{"date":"2024-02-29T16:00:00.000Z","stockId":2870,"sp":30.25},{"date":"2024-02-28T16:00:00.000Z","stockId":2870,"sp":29.8},{"date":"2024-02-27T16:00:00.000Z","stockId":2870,"sp":27.98},{"date":"2024-02-26T16:00:00.000Z","stockId":2870,"sp":30.78},{"date":"2024-02-25T16:00:00.000Z","stockId":2870,"sp":29.43},{"date":"2024-02-22T16:00:00.000Z","stockId":2870,"sp":29.16},{"date":"2024-02-21T16:00:00.000Z","stockId":2870,"sp":28.62},{"date":"2024-02-20T16:00:00.000Z","stockId":2870,"sp":27.98},{"date":"2024-02-19T16:00:00.000Z","stockId":2870,"sp":27.8},{"date":"2024-02-18T16:00:00.000Z","stockId":2870,"sp":27.7},{"date":"2024-02-07T16:00:00.000Z","stockId":2870,"sp":27.28},{"date":"2024-02-06T16:00:00.000Z","stockId":2870,"sp":25.23},{"date":"2024-02-05T16:00:00.000Z","stockId":2870,"sp":24.06},{"date":"2024-02-04T16:00:00.000Z","stockId":2870,"sp":23.08},{"date":"2024-02-01T16:00:00.000Z","stockId":2870,"sp":25.06},{"date":"2024-01-31T16:00:00.000Z","stockId":2870,"sp":26.79},{"date":"2024-01-30T16:00:00.000Z","stockId":2870,"sp":26.78},{"date":"2024-01-29T16:00:00.000Z","stockId":2870,"sp":28.7},{"date":"2024-01-28T16:00:00.000Z","stockId":2870,"sp":29.07},{"date":"2024-01-25T16:00:00.000Z","stockId":2870,"sp":30.53},{"date":"2024-01-24T16:00:00.000Z","stockId":2870,"sp":30.58},{"date":"2024-01-23T16:00:00.000Z","stockId":2870,"sp":29.68},{"date":"2024-01-22T16:00:00.000Z","stockId":2870,"sp":29.74},{"date":"2024-01-21T16:00:00.000Z","stockId":2870,"sp":29.51},{"date":"2024-01-18T16:00:00.000Z","stockId":2870,"sp":31.99},{"date":"2024-01-17T16:00:00.000Z","stockId":2870,"sp":32.56},{"date":"2024-01-16T16:00:00.000Z","stockId":2870,"sp":33.12},{"date":"2024-01-15T16:00:00.000Z","stockId":2870,"sp":33.41},{"date":"2024-01-14T16:00:00.000Z","stockId":2870,"sp":32.86},{"date":"2024-01-11T16:00:00.000Z","stockId":2870,"sp":33.76},{"date":"2024-01-10T16:00:00.000Z","stockId":2870,"sp":33.77},{"date":"2024-01-09T16:00:00.000Z","stockId":2870,"sp":33.22},{"date":"2024-01-08T16:00:00.000Z","stockId":2870,"sp":33.76},{"date":"2024-01-07T16:00:00.000Z","stockId":2870,"sp":33.41},{"date":"2024-01-04T16:00:00.000Z","stockId":2870,"sp":33.98},{"date":"2024-01-03T16:00:00.000Z","stockId":2870,"sp":35.4},{"date":"2024-01-02T16:00:00.000Z","stockId":2870,"sp":35.33},{"date":"2024-01-01T16:00:00.000Z","stockId":2870,"sp":35.8},{"date":"2023-12-28T16:00:00.000Z","stockId":2870,"sp":35.87},{"date":"2023-12-27T16:00:00.000Z","stockId":2870,"sp":35},{"date":"2023-12-26T16:00:00.000Z","stockId":2870,"sp":34.48},{"date":"2023-12-25T16:00:00.000Z","stockId":2870,"sp":33.84},{"date":"2023-12-24T16:00:00.000Z","stockId":2870,"sp":34.75},{"date":"2023-12-21T16:00:00.000Z","stockId":2870,"sp":34.87},{"date":"2023-12-20T16:00:00.000Z","stockId":2870,"sp":35.42},{"date":"2023-12-19T16:00:00.000Z","stockId":2870,"sp":35.01},{"date":"2023-12-18T16:00:00.000Z","stockId":2870,"sp":35.16},{"date":"2023-12-17T16:00:00.000Z","stockId":2870,"sp":35.02},{"date":"2023-12-14T16:00:00.000Z","stockId":2870,"sp":35.19},{"date":"2023-12-13T16:00:00.000Z","stockId":2870,"sp":35.31},{"date":"2023-12-12T16:00:00.000Z","stockId":2870,"sp":35.43},{"date":"2023-12-11T16:00:00.000Z","stockId":2870,"sp":35.19},{"date":"2023-12-10T16:00:00.000Z","stockId":2870,"sp":35.13},{"date":"2023-12-07T16:00:00.000Z","stockId":2870,"sp":34.42},{"date":"2023-12-06T16:00:00.000Z","stockId":2870,"sp":34.83},{"date":"2023-12-05T16:00:00.000Z","stockId":2870,"sp":34.99},{"date":"2023-12-04T16:00:00.000Z","stockId":2870,"sp":35},{"date":"2023-12-03T16:00:00.000Z","stockId":2870,"sp":35.74},{"date":"2023-11-30T16:00:00.000Z","stockId":2870,"sp":35.61},{"date":"2023-11-29T16:00:00.000Z","stockId":2870,"sp":36.15},{"date":"2023-11-28T16:00:00.000Z","stockId":2870,"sp":37.77},{"date":"2023-11-27T16:00:00.000Z","stockId":2870,"sp":38.7},{"date":"2023-11-26T16:00:00.000Z","stockId":2870,"sp":35.18},{"date":"2023-11-23T16:00:00.000Z","stockId":2870,"sp":34.6},{"date":"2023-11-22T16:00:00.000Z","stockId":2870,"sp":35.49},{"date":"2023-11-21T16:00:00.000Z","stockId":2870,"sp":34.35},{"date":"2023-11-20T16:00:00.000Z","stockId":2870,"sp":35},{"date":"2023-11-19T16:00:00.000Z","stockId":2870,"sp":36.04},{"date":"2023-11-16T16:00:00.000Z","stockId":2870,"sp":36.62},{"date":"2023-11-15T16:00:00.000Z","stockId":2870,"sp":35.7},{"date":"2023-11-14T16:00:00.000Z","stockId":2870,"sp":36.14},{"date":"2023-11-13T16:00:00.000Z","stockId":2870,"sp":35.47},{"date":"2023-11-12T16:00:00.000Z","stockId":2870,"sp":35.53},{"date":"2023-11-09T16:00:00.000Z","stockId":2870,"sp":35.6},{"date":"2023-11-08T16:00:00.000Z","stockId":2870,"sp":35.63},{"date":"2023-11-07T16:00:00.000Z","stockId":2870,"sp":36.7},{"date":"2023-11-06T16:00:00.000Z","stockId":2870,"sp":36.52},{"date":"2023-11-05T16:00:00.000Z","stockId":2870,"sp":37.25},{"date":"2023-11-02T16:00:00.000Z","stockId":2870,"sp":36.6},{"date":"2023-11-01T16:00:00.000Z","stockId":2870,"sp":37.1},{"date":"2023-10-31T16:00:00.000Z","stockId":2870,"sp":37.14},{"date":"2023-10-30T16:00:00.000Z","stockId":2870,"sp":37.17},{"date":"2023-10-29T16:00:00.000Z","stockId":2870,"sp":37.48},{"date":"2023-10-26T16:00:00.000Z","stockId":2870,"sp":37.47},{"date":"2023-10-25T16:00:00.000Z","stockId":2870,"sp":34.85},{"date":"2023-10-24T16:00:00.000Z","stockId":2870,"sp":33.87},{"date":"2023-10-23T16:00:00.000Z","stockId":2870,"sp":33.5},{"date":"2023-10-22T16:00:00.000Z","stockId":2870,"sp":33.04},{"date":"2023-10-19T16:00:00.000Z","stockId":2870,"sp":33.85},{"date":"2023-10-18T16:00:00.000Z","stockId":2870,"sp":34.23},{"date":"2023-10-17T16:00:00.000Z","stockId":2870,"sp":35.22},{"date":"2023-10-16T16:00:00.000Z","stockId":2870,"sp":35.43},{"date":"2023-10-15T16:00:00.000Z","stockId":2870,"sp":34.4},{"date":"2023-10-12T16:00:00.000Z","stockId":2870,"sp":35.04},{"date":"2023-10-11T16:00:00.000Z","stockId":2870,"sp":33.34},{"date":"2023-10-10T16:00:00.000Z","stockId":2870,"sp":33.05},{"date":"2023-10-09T16:00:00.000Z","stockId":2870,"sp":33.73},{"date":"2023-10-08T16:00:00.000Z","stockId":2870,"sp":32.29},{"date":"2023-09-27T16:00:00.000Z","stockId":2870,"sp":31.27},{"date":"2023-09-26T16:00:00.000Z","stockId":2870,"sp":30.25},{"date":"2023-09-25T16:00:00.000Z","stockId":2870,"sp":30.76},{"date":"2023-09-24T16:00:00.000Z","stockId":2870,"sp":30.81},{"date":"2023-09-21T16:00:00.000Z","stockId":2870,"sp":30.79},{"date":"2023-09-20T16:00:00.000Z","stockId":2870,"sp":30.22},{"date":"2023-09-19T16:00:00.000Z","stockId":2870,"sp":30.41},{"date":"2023-09-18T16:00:00.000Z","stockId":2870,"sp":30.86},{"date":"2023-09-17T16:00:00.000Z","stockId":2870,"sp":31.31},{"date":"2023-09-14T16:00:00.000Z","stockId":2870,"sp":30.51},{"date":"2023-09-13T16:00:00.000Z","stockId":2870,"sp":30.76},{"date":"2023-09-12T16:00:00.000Z","stockId":2870,"sp":31.51},{"date":"2023-09-11T16:00:00.000Z","stockId":2870,"sp":32.27},{"date":"2023-09-10T16:00:00.000Z","stockId":2870,"sp":32.28},{"date":"2023-09-07T16:00:00.000Z","stockId":2870,"sp":31.73},{"date":"2023-09-06T16:00:00.000Z","stockId":2870,"sp":31.6},{"date":"2023-09-05T16:00:00.000Z","stockId":2870,"sp":32.19},{"date":"2023-09-04T16:00:00.000Z","stockId":2870,"sp":32.21},{"date":"2023-09-03T16:00:00.000Z","stockId":2870,"sp":32.16},{"date":"2023-08-31T16:00:00.000Z","stockId":2870,"sp":31.41},{"date":"2023-08-30T16:00:00.000Z","stockId":2870,"sp":31.06},{"date":"2023-08-29T16:00:00.000Z","stockId":2870,"sp":31.39},{"date":"2023-08-28T16:00:00.000Z","stockId":2870,"sp":31.1},{"date":"2023-08-27T16:00:00.000Z","stockId":2870,"sp":30.29},{"date":"2023-08-24T16:00:00.000Z","stockId":2870,"sp":28.93},{"date":"2023-08-23T16:00:00.000Z","stockId":2870,"sp":30.55},{"date":"2023-08-22T16:00:00.000Z","stockId":2870,"sp":30.7},{"date":"2023-08-21T16:00:00.000Z","stockId":2870,"sp":30.66},{"date":"2023-08-20T16:00:00.000Z","stockId":2870,"sp":30.88},{"date":"2023-08-17T16:00:00.000Z","stockId":2870,"sp":31},{"date":"2023-08-16T16:00:00.000Z","stockId":2870,"sp":31.33},{"date":"2023-08-15T16:00:00.000Z","stockId":2870,"sp":30.06},{"date":"2023-08-14T16:00:00.000Z","stockId":2870,"sp":30.1},{"date":"2023-08-13T16:00:00.000Z","stockId":2870,"sp":31},{"date":"2023-08-10T16:00:00.000Z","stockId":2870,"sp":30.82},{"date":"2023-08-09T16:00:00.000Z","stockId":2870,"sp":31.41},{"date":"2023-08-08T16:00:00.000Z","stockId":2870,"sp":31.43},{"date":"2023-08-07T16:00:00.000Z","stockId":2870,"sp":31.8},{"date":"2023-08-06T16:00:00.000Z","stockId":2870,"sp":31.7},{"date":"2023-08-03T16:00:00.000Z","stockId":2870,"sp":32.33},{"date":"2023-08-02T16:00:00.000Z","stockId":2870,"sp":31.72},{"date":"2023-08-01T16:00:00.000Z","stockId":2870,"sp":31.86},{"date":"2023-07-31T16:00:00.000Z","stockId":2870,"sp":31.61},{"date":"2023-07-30T16:00:00.000Z","stockId":2870,"sp":31.85},{"date":"2023-07-27T16:00:00.000Z","stockId":2870,"sp":31.46},{"date":"2023-07-26T16:00:00.000Z","stockId":2870,"sp":31.4},{"date":"2023-07-25T16:00:00.000Z","stockId":2870,"sp":31.03},{"date":"2023-07-24T16:00:00.000Z","stockId":2870,"sp":31.62},{"date":"2023-07-23T16:00:00.000Z","stockId":2870,"sp":31.26},{"date":"2023-07-20T16:00:00.000Z","stockId":2870,"sp":31.2},{"date":"2023-07-19T16:00:00.000Z","stockId":2870,"sp":32},{"date":"2023-07-18T16:00:00.000Z","stockId":2870,"sp":33.25},{"date":"2023-07-17T16:00:00.000Z","stockId":2870,"sp":34.1},{"date":"2023-07-16T16:00:00.000Z","stockId":2870,"sp":33.19},{"date":"2023-07-13T16:00:00.000Z","stockId":2870,"sp":33.34},{"date":"2023-07-12T16:00:00.000Z","stockId":2870,"sp":34.02},{"date":"2023-07-11T16:00:00.000Z","stockId":2870,"sp":34.08},{"date":"2023-07-10T16:00:00.000Z","stockId":2870,"sp":33.91},{"date":"2023-07-09T16:00:00.000Z","stockId":2870,"sp":32.9},{"date":"2023-07-06T16:00:00.000Z","stockId":2870,"sp":33.32},{"date":"2023-07-05T16:00:00.000Z","stockId":2870,"sp":33.86},{"date":"2023-07-04T16:00:00.000Z","stockId":2870,"sp":33.84},{"date":"2023-07-03T16:00:00.000Z","stockId":2870,"sp":33.78},{"date":"2023-07-02T16:00:00.000Z","stockId":2870,"sp":33.35},{"date":"2023-06-29T16:00:00.000Z","stockId":2870,"sp":33.17},{"date":"2023-06-28T16:00:00.000Z","stockId":2870,"sp":33.28},{"date":"2023-06-27T16:00:00.000Z","stockId":2870,"sp":32.1},{"date":"2023-06-26T16:00:00.000Z","stockId":2870,"sp":32.33},{"date":"2023-06-25T16:00:00.000Z","stockId":2870,"sp":31.84},{"date":"2023-06-20T16:00:00.000Z","stockId":2870,"sp":32.22},{"date":"2023-06-19T16:00:00.000Z","stockId":2870,"sp":32.78},{"date":"2023-06-18T16:00:00.000Z","stockId":2870,"sp":33.37},{"date":"2023-06-15T16:00:00.000Z","stockId":2870,"sp":33.11},{"date":"2023-06-14T16:00:00.000Z","stockId":2870,"sp":33.07},{"date":"2023-06-13T16:00:00.000Z","stockId":2870,"sp":33.3},{"date":"2023-06-12T16:00:00.000Z","stockId":2870,"sp":32.92},{"date":"2023-06-11T16:00:00.000Z","stockId":2870,"sp":32.44},{"date":"2023-06-08T16:00:00.000Z","stockId":2870,"sp":31.05}],"dateFlag":"day"}