window.pageData = {"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"status":"normal","ipoDate":"2017-09-28T16:00:00.000Z","blackenedNum":5,"provinceCode":19,"fsTableType":"non_financial","tickerId":2902,"establishDate":"2008-06-24T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"铭普光磁","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"mutualMarkets":["ha"],"pinyin":"mpgc","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"杨先进;焦彩红","fsDatePrebooks":[],"latestLiftedDate":"2027-02-13T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2023-12-17T16:00:00.000Z","industry":{"_id":2010000730202,"stockCode":"730202","name":"通信传输设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":730202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":110.84797239237562},"pb":{"mcw":11.414476168413522},"ps_ttm":{"mcw":7.875481296411981},"dyr":{"mcw":0.0022278713876620147}},"staticDividendYieldRatio":0.002227871387126396},"industryGroup":{"cni":[{"_id":2000000000009,"stockCode":"C09","exchange":"sz","stockType":"industry","source":"cni","tickerId":9,"name":"电信业务"},{"_id":2000000000902,"stockCode":"C0902","exchange":"sz","stockType":"industry","source":"cni","tickerId":902,"name":"通信设备及技术服务"},{"_id":2000000090201,"stockCode":"C090201","exchange":"sz","stockType":"industry","source":"cni","tickerId":90201,"name":"通信设备"}],"sw":[{"_id":2010000730000,"stockCode":"730000","name":"通信","stockType":"industry","exchange":"sw","tickerId":730000,"source":"sw"},{"_id":2010000730200,"stockCode":"730200","name":"通信设备","stockType":"industry","exchange":"sw","tickerId":730200,"source":"sw"},{"_id":2010000730202,"stockCode":"730202","name":"通信传输设备","stockType":"industry","exchange":"sw","tickerId":730202,"source":"sw"}],"sw_2021":[{"_id":2020000730000,"stockCode":"730000","name":"通信","stockType":"industry","exchange":"sw_2021","tickerId":730000,"source":"sw_2021"},{"_id":2020000730200,"stockCode":"730200","name":"通信设备","stockType":"industry","exchange":"sw_2021","tickerId":730200,"source":"sw_2021"},{"_id":2020000730204,"stockCode":"730204","name":"通信网络设备及器件","stockType":"industry","exchange":"sw_2021","tickerId":730204,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00065},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00009},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00009}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.mentech.cn","companyName":"东莞铭普光磁股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2902,"type":"tr_dri","cagr_p_r_fs":0.017567975096966393,"cagr_p_r_fys":0.7241075363596292,"cagr_p_r_y1":1.1459133296763557,"cagr_p_r_y3":0.41350914531418415,"cagr_p_r_y5":0.3006793405482844,"p_r_fs":0.16207614793919833,"cagr_p_r_d30":0.29151535160118835,"cagr_p_r_d60":0.7717391304347827,"cagr_p_r_d90":0.8735632183908042,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2017-09-28T16:00:00.000Z","cagr_p_r_d14":0.28726554787759095,"cagr_p_r_d7":0.18941927637579803},"shnc":{"stockId":2902,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":60873,"shnc_d90":0.4124976795990347,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":60873,"shnc_q1":0.4124976795990347,"shnc_q2":0.26744815524277504,"shnc_q3":-0.06961851195206945,"shnc_y1":0.06924171365336987,"shnc_y2":-0.11257380275530286},"ple":{"stockId":2902,"type":"ple","ps_sc_r":0.046,"pc":2,"ps":10800000,"ps_mc":422496000,"ps_shbt10sh_r":0.11277612121039769,"last_data_date":"2026-05-07T16:00:00.000Z"},"mtasl":{"stockId":2902,"type":"mtasl","last_data_date":"2026-05-13T16:00:00.000Z","spc":-0.0208,"mtaslb":465944956,"mtaslb_mc_r":0.06705241904638129,"mtaslb_fbc":-22205361,"mtaslb_fb":465483340,"mtaslb_smc":6100,"mtaslb_sb":461616,"fb_mc_rc_d1":-0.0031954915525433275,"fb_mc_rc_d5":0.007571595889128993,"fb_mc_rc_d20":-0.0013295854654257829,"fb_mc_rc_d60":0.033749996554935074,"fb_mc_rc_d120":0.013473592840538598,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":0,"npa_o_f_d1":-22205361,"npa_o_f_d120":127227416,"npa_o_f_d20":5437899,"npa_o_f_d5":45236015,"npa_o_f_d60":206713026,"fb_mc_rc_d240":0.05238222834148376,"npa_o_f_d240":289960820},"mm_ha":{"stockId":2902,"type":"mm_ha","mm_sh":1907176,"mm_sha":49891724,"mm_sh_cap_r":0.010736666288243959,"spc":-0.091,"mm_shc_v_r":0.13275530312680298,"mm_sh_nba_d1":41916112.41387947,"mm_sh_nba_d5":41916112.41387947,"mm_sh_nba_d20":41916112.41387947,"mm_sh_nba_d60":41916112.41387947,"mm_sh_nba_d120":40769045.55551886,"mm_sh_nba_d240":-65029487.82657248,"mm_sh_cap_rc_d1":0.009974196914675052,"mm_sh_cap_rc_d5":0.009974196914675052,"mm_sh_cap_rc_d20":0.009974196914675052,"mm_sh_cap_rc_d60":0.009974196914675052,"mm_sh_cap_rc_d120":0.009668424729595549,"mm_sh_nbv_d1":1771739,"mm_sh_nbv_d5":1771739,"mm_sh_nbv_d20":1771739,"mm_sh_nbv_d60":1771739,"mm_sh_nbv_d120":1717424,"mm_sh_nbv_d240":-2849693,"mm_sh_nbp_d1":-1867182.389928833,"mm_sh_nbp_d5":14226222.361117952,"mm_sh_nbp_d20":14226222.361117952,"mm_sh_nbp_d60":14226222.361117952,"mm_sh_nbp_d120":14066357.983764436,"mm_sh_nbp_d240":19593880.016625445,"mm_sh_nbpr_d1":-0.04454569573371414,"mm_sh_nbpr_d5":0.15707789230071248,"mm_sh_nbpr_d20":0.15707789230071248,"mm_sh_nbpr_d60":0.15707789230071248,"mm_sh_nbpr_d120":1.6146351802197547,"mm_sh_nbpr_d240":0.7222149272742351,"mm_sh_cap_rc_d240":-0.01604265590381602,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0010878893408770786,"mm_shc_v_r_d20":0.006637765156340149,"mm_shc_v_r_d240":-0.0010236188472656064,"mm_shc_v_r_d5":0.026551060625360594,"mm_shc_v_r_d60":0.0022125883854467164,"mm_sh_cap_rc_q1":-0.0028882063318687434,"mm_sh_cap_rc_q2":-0.000788759703865596,"mm_sh_cap_rc_q3":0.009185448440986826,"mm_sh_cap_rc_q4":0.008879675911631397,"mm_sh_nba_q1":-13672381.51757099,"mm_sh_nba_q2":-5168294.872049473,"mm_sh_nba_q3":36747817.541829996,"mm_sh_nba_q4":35600750.683469385,"mm_sh_nbv_q1":-513038,"mm_sh_nbv_q2":-140109,"mm_sh_nbv_q3":1631630,"mm_sh_nbv_q4":1577315}},"priceMetrics":{"pe_ttm":-41.10077402283751,"d_pe_ttm":-40.34696802370662,"pb":15.14993648499086,"pb_wo_gw":15.14993648499086,"dyr":0,"mc":9193554505.439999,"mc_om":9193554505.439999,"sp":39.12,"spc":-0.0208,"ta":1720078417,"to_r":0.24505938528681925,"cmc":6948965640,"ecmc":5854559932.799999,"ecmc_psh":96177,"shn":60873}},"shareholdersEquityChangeData":[{"_id":"6914e7f3923bea3047c025d4","stockId":2902,"source":"cn_info","shareholderName":"杨先勇","declarationDate":"2025-10-13T16:00:00.000Z","date":"2025-10-12T16:00:00.000Z","changeQuantity":-7400,"sharesChangeRatio":0.00003,"priceLimit":"23.03","sharesHeldAfterChange":0,"quantityHeldAfterChange":100,"priceFloor":23.03,"priceCeiling":23.03,"averagePrice":23.03,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6914e7f3923bea3047c025d5","stockId":2902,"source":"cn_info","shareholderName":"陈聪","declarationDate":"2025-10-13T16:00:00.000Z","date":"2025-10-12T16:00:00.000Z","changeQuantity":-6000,"sharesChangeRatio":0.00003,"priceLimit":"23.00","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":23,"priceCeiling":23,"averagePrice":23,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fd0","stockId":2902,"source":"cn_info","shareholderName":"杨勋文","declarationDate":"2024-10-07T16:00:00.000Z","date":"2024-09-29T16:00:00.000Z","changeQuantity":-100,"sharesChangeRatio":0,"priceLimit":"20.28","sharesHeldAfterChange":0.0004,"quantityHeldAfterChange":90000,"priceFloor":20.28,"priceCeiling":20.28,"averagePrice":20.28,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fd1","stockId":2902,"source":"cn_info","shareholderName":"杨忠","declarationDate":"2024-10-07T16:00:00.000Z","date":"2024-09-29T16:00:00.000Z","changeQuantity":-100,"sharesChangeRatio":0,"priceLimit":"20.31","sharesHeldAfterChange":0.0004,"quantityHeldAfterChange":90000,"priceFloor":20.31,"priceCeiling":20.31,"averagePrice":20.31,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fd2","stockId":2902,"source":"cn_info","shareholderName":"钱银博","declarationDate":"2024-10-07T16:00:00.000Z","date":"2024-09-29T16:00:00.000Z","changeQuantity":-100,"sharesChangeRatio":0,"priceLimit":"20.33","sharesHeldAfterChange":0.0004,"quantityHeldAfterChange":90000,"priceFloor":20.33,"priceCeiling":20.33,"averagePrice":20.33,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fd3","stockId":2902,"source":"cn_info","shareholderName":"陈聪","declarationDate":"2024-10-07T16:00:00.000Z","date":"2024-09-29T16:00:00.000Z","changeQuantity":-30000,"sharesChangeRatio":0.0001,"priceLimit":"20.72","sharesHeldAfterChange":0.0002,"quantityHeldAfterChange":54000,"priceFloor":20.72,"priceCeiling":20.72,"averagePrice":20.72,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fce","stockId":2902,"source":"cn_info","shareholderName":"杨先勇","declarationDate":"2024-10-07T16:00:00.000Z","date":"2024-09-26T16:00:00.000Z","changeQuantity":-37500,"sharesChangeRatio":0.0002,"priceLimit":"19.13","sharesHeldAfterChange":0.0003,"quantityHeldAfterChange":67500,"priceFloor":19.13,"priceCeiling":19.13,"averagePrice":19.13,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fcf","stockId":2902,"source":"cn_info","shareholderName":"钱银博","declarationDate":"2024-10-07T16:00:00.000Z","date":"2024-09-26T16:00:00.000Z","changeQuantity":-24900,"sharesChangeRatio":0.0001,"priceLimit":"19.5","priceFloor":19.5,"priceCeiling":19.5,"averagePrice":19.5,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fcd","stockId":2902,"source":"cn_info","shareholderName":"杨忠","declarationDate":"2024-10-07T16:00:00.000Z","date":"2024-09-01T16:00:00.000Z","changeQuantity":-9900,"sharesChangeRatio":0,"priceLimit":"19.43","priceFloor":19.43,"priceCeiling":19.43,"averagePrice":19.43,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fcb","stockId":2902,"source":"cn_info","shareholderName":"杨勋文","declarationDate":"2024-10-07T16:00:00.000Z","date":"2024-07-31T16:00:00.000Z","changeQuantity":-19900,"sharesChangeRatio":0.0001,"priceLimit":"19.74","priceFloor":19.74,"priceCeiling":19.74,"averagePrice":19.74,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fcc","stockId":2902,"source":"cn_info","shareholderName":"杨忠","declarationDate":"2024-10-07T16:00:00.000Z","date":"2024-07-31T16:00:00.000Z","changeQuantity":-40000,"sharesChangeRatio":0.0002,"priceLimit":"19.79","priceFloor":19.79,"priceCeiling":19.79,"averagePrice":19.79,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fc9","stockId":2902,"source":"cn_info","shareholderName":"杨勋文","declarationDate":"2024-10-07T16:00:00.000Z","date":"2024-07-30T16:00:00.000Z","changeQuantity":-30000,"sharesChangeRatio":0.0001,"priceLimit":"19.93","priceFloor":19.93,"priceCeiling":19.93,"averagePrice":19.93,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fca","stockId":2902,"source":"cn_info","shareholderName":"钱银博","declarationDate":"2024-10-07T16:00:00.000Z","date":"2024-07-30T16:00:00.000Z","changeQuantity":-23000,"sharesChangeRatio":0.0001,"priceLimit":"19.93","priceFloor":19.93,"priceCeiling":19.93,"averagePrice":19.93,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fc8","stockId":2902,"source":"cn_info","shareholderName":"钱银博","declarationDate":"2024-10-07T16:00:00.000Z","date":"2024-07-16T16:00:00.000Z","changeQuantity":-2000,"sharesChangeRatio":0,"priceLimit":"18.80","priceFloor":18.8,"priceCeiling":18.8,"averagePrice":18.8,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fc7","stockId":2902,"source":"cn_info","shareholderName":"杨先进","declarationDate":"2023-08-24T16:00:00.000Z","date":"2023-08-23T16:00:00.000Z","changeQuantity":-137600,"sharesChangeRatio":0.0007,"priceLimit":"20.79","sharesHeldAfterChange":0.3617,"quantityHeldAfterChange":76502400,"priceFloor":20.79,"priceCeiling":20.79,"averagePrice":20.79,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fc6","stockId":2902,"source":"cn_info","shareholderName":"杨先进","declarationDate":"2023-08-24T16:00:00.000Z","date":"2023-08-21T16:00:00.000Z","changeQuantity":-487900,"sharesChangeRatio":0.0023,"priceLimit":"20.72","priceFloor":20.72,"priceCeiling":20.72,"averagePrice":20.72,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fc5","stockId":2902,"source":"cn_info","shareholderName":"杨先进","declarationDate":"2023-08-24T16:00:00.000Z","date":"2023-08-20T16:00:00.000Z","changeQuantity":-1781800,"sharesChangeRatio":0.0084,"priceLimit":"19.94","priceFloor":19.94,"priceCeiling":19.94,"averagePrice":19.94,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fc3","stockId":2902,"source":"cn_info","shareholderName":"焦彩红","declarationDate":"2023-07-14T16:00:00.000Z","date":"2023-07-13T16:00:00.000Z","changeQuantity":-530000,"sharesChangeRatio":0.0025,"priceLimit":"27.59","sharesHeldAfterChange":0.0196,"quantityHeldAfterChange":4144162,"priceFloor":27.59,"priceCeiling":27.59,"averagePrice":27.59,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fc4","stockId":2902,"source":"cn_info","shareholderName":"杨先进","declarationDate":"2023-08-24T16:00:00.000Z","date":"2023-07-13T16:00:00.000Z","changeQuantity":-82400,"sharesChangeRatio":0.0004,"priceLimit":"24.30","priceFloor":24.3,"priceCeiling":24.3,"averagePrice":24.3,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fc1","stockId":2902,"source":"cn_info","shareholderName":"焦彩红","declarationDate":"2023-07-14T16:00:00.000Z","date":"2023-07-12T16:00:00.000Z","changeQuantity":-185200,"sharesChangeRatio":0.0009,"priceLimit":"27.10","priceFloor":27.1,"priceCeiling":27.1,"averagePrice":27.1,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fc2","stockId":2902,"source":"cn_info","shareholderName":"杨先进","declarationDate":"2023-08-24T16:00:00.000Z","date":"2023-07-12T16:00:00.000Z","changeQuantity":-1686000,"sharesChangeRatio":0.008,"priceLimit":"23.26","priceFloor":23.26,"priceCeiling":23.26,"averagePrice":23.26,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fc0","stockId":2902,"source":"cn_info","shareholderName":"焦彩红","declarationDate":"2023-06-08T16:00:00.000Z","date":"2023-05-31T16:00:00.000Z","changeQuantity":-30000,"sharesChangeRatio":0.00014,"candlestickAveragePrice":19.671961075204116,"lastUpdated":"2025-07-30T09:43:59.532Z","stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789fbf","stockId":2902,"source":"cn_info","shareholderName":"焦彩红","declarationDate":"2023-07-14T16:00:00.000Z","date":"2023-05-30T16:00:00.000Z","changeQuantity":-540000,"sharesChangeRatio":0.0026,"priceLimit":"17.64","priceFloor":17.64,"priceCeiling":17.64,"averagePrice":17.64,"stock":{"_id":2902,"stockCode":"002902","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":275,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2902,"memoNum":5,"currency":"CNY","name":"铭普光磁","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2902,"date":"2026-05-13T16:00:00.000Z","sp":39.12},{"date":"2026-05-12T16:00:00.000Z","stockId":2902,"sp":39.95},{"stockId":2902,"date":"2026-05-11T16:00:00.000Z","sp":37.18},{"date":"2026-05-10T16:00:00.000Z","stockId":2902,"sp":38},{"date":"2026-05-07T16:00:00.000Z","stockId":2902,"sp":36.18},{"stockId":2902,"date":"2026-05-06T16:00:00.000Z","sp":32.89},{"stockId":2902,"date":"2026-05-05T16:00:00.000Z","sp":31.79},{"stockId":2902,"date":"2026-04-29T16:00:00.000Z","sp":30.39},{"stockId":2902,"date":"2026-04-28T16:00:00.000Z","sp":30.99},{"stockId":2902,"date":"2026-04-27T16:00:00.000Z","sp":31.47},{"stockId":2902,"date":"2026-04-26T16:00:00.000Z","sp":28.61},{"stockId":2902,"date":"2026-04-23T16:00:00.000Z","sp":26.01},{"date":"2026-04-22T16:00:00.000Z","stockId":2902,"sp":27.02},{"stockId":2902,"date":"2026-04-21T16:00:00.000Z","sp":29.5},{"date":"2026-04-20T16:00:00.000Z","stockId":2902,"sp":29.3},{"date":"2026-04-19T16:00:00.000Z","stockId":2902,"sp":30.2},{"date":"2026-04-16T16:00:00.000Z","stockId":2902,"sp":30.38},{"stockId":2902,"date":"2026-04-15T16:00:00.000Z","sp":30.62},{"stockId":2902,"date":"2026-04-14T16:00:00.000Z","sp":29.8},{"stockId":2902,"date":"2026-04-13T16:00:00.000Z","sp":30.29},{"stockId":2902,"date":"2026-04-12T16:00:00.000Z","sp":30.88},{"date":"2026-04-09T16:00:00.000Z","stockId":2902,"sp":28.07},{"date":"2026-04-08T16:00:00.000Z","stockId":2902,"sp":28.83},{"stockId":2902,"date":"2026-04-07T16:00:00.000Z","sp":29.37},{"date":"2026-04-06T16:00:00.000Z","stockId":2902,"sp":26.7},{"date":"2026-04-02T16:00:00.000Z","stockId":2902,"sp":27},{"date":"2026-04-01T16:00:00.000Z","stockId":2902,"sp":27.64},{"date":"2026-03-31T16:00:00.000Z","stockId":2902,"sp":28.78},{"date":"2026-03-30T16:00:00.000Z","stockId":2902,"sp":26.16},{"stockId":2902,"date":"2026-03-29T16:00:00.000Z","sp":28.78},{"stockId":2902,"date":"2026-03-26T16:00:00.000Z","sp":27.94},{"date":"2026-03-25T16:00:00.000Z","stockId":2902,"sp":28.55},{"date":"2026-03-24T16:00:00.000Z","stockId":2902,"sp":25.95},{"stockId":2902,"date":"2026-03-23T16:00:00.000Z","sp":23.59},{"date":"2026-03-22T16:00:00.000Z","stockId":2902,"sp":22.79},{"date":"2026-03-19T16:00:00.000Z","stockId":2902,"sp":24.55},{"date":"2026-03-18T16:00:00.000Z","stockId":2902,"sp":23.96},{"date":"2026-03-17T16:00:00.000Z","stockId":2902,"sp":21.78},{"stockId":2902,"date":"2026-03-16T16:00:00.000Z","sp":20.98},{"stockId":2902,"date":"2026-03-15T16:00:00.000Z","sp":22.41},{"stockId":2902,"date":"2026-03-12T16:00:00.000Z","sp":22.08},{"date":"2026-03-11T16:00:00.000Z","stockId":2902,"sp":22.02},{"date":"2026-03-10T16:00:00.000Z","stockId":2902,"sp":22.01},{"stockId":2902,"date":"2026-03-09T16:00:00.000Z","sp":21.54},{"date":"2026-03-08T16:00:00.000Z","stockId":2902,"sp":20.24},{"date":"2026-03-05T16:00:00.000Z","stockId":2902,"sp":20.91},{"date":"2026-03-04T16:00:00.000Z","stockId":2902,"sp":20.43},{"date":"2026-03-03T16:00:00.000Z","stockId":2902,"sp":20.3},{"date":"2026-03-02T16:00:00.000Z","stockId":2902,"sp":20.72},{"stockId":2902,"date":"2026-03-01T16:00:00.000Z","sp":20.75},{"date":"2026-02-26T16:00:00.000Z","stockId":2902,"sp":21.34},{"stockId":2902,"date":"2026-02-25T16:00:00.000Z","sp":21.66},{"stockId":2902,"date":"2026-02-24T16:00:00.000Z","sp":21.29},{"stockId":2902,"date":"2026-02-23T16:00:00.000Z","sp":21.29},{"date":"2026-02-12T16:00:00.000Z","stockId":2902,"sp":20.88},{"date":"2026-02-11T16:00:00.000Z","stockId":2902,"sp":21.07},{"stockId":2902,"date":"2026-02-10T16:00:00.000Z","sp":21.05},{"stockId":2902,"date":"2026-02-09T16:00:00.000Z","sp":21.28},{"date":"2026-02-08T16:00:00.000Z","stockId":2902,"sp":21.32},{"date":"2026-02-05T16:00:00.000Z","stockId":2902,"sp":20.57},{"stockId":2902,"date":"2026-02-04T16:00:00.000Z","sp":20.43},{"stockId":2902,"date":"2026-02-03T16:00:00.000Z","sp":20.83},{"date":"2026-02-02T16:00:00.000Z","stockId":2902,"sp":20.69},{"date":"2026-02-01T16:00:00.000Z","stockId":2902,"sp":20.25},{"stockId":2902,"date":"2026-01-29T16:00:00.000Z","sp":20.47},{"date":"2026-01-28T16:00:00.000Z","stockId":2902,"sp":20.39},{"date":"2026-01-27T16:00:00.000Z","stockId":2902,"sp":21.13},{"stockId":2902,"date":"2026-01-26T16:00:00.000Z","sp":21.21},{"date":"2026-01-25T16:00:00.000Z","stockId":2902,"sp":21.1},{"stockId":2902,"date":"2026-01-22T16:00:00.000Z","sp":21.61},{"date":"2026-01-21T16:00:00.000Z","stockId":2902,"sp":21.74},{"stockId":2902,"date":"2026-01-20T16:00:00.000Z","sp":21.8},{"stockId":2902,"date":"2026-01-19T16:00:00.000Z","sp":21.42},{"stockId":2902,"date":"2026-01-18T16:00:00.000Z","sp":22.1},{"stockId":2902,"date":"2026-01-15T16:00:00.000Z","sp":21.98},{"stockId":2902,"date":"2026-01-14T16:00:00.000Z","sp":21.78},{"stockId":2902,"date":"2026-01-13T16:00:00.000Z","sp":22.13},{"stockId":2902,"date":"2026-01-12T16:00:00.000Z","sp":21.98},{"date":"2026-01-11T16:00:00.000Z","stockId":2902,"sp":23.11},{"date":"2026-01-08T16:00:00.000Z","stockId":2902,"sp":22.43},{"date":"2026-01-07T16:00:00.000Z","stockId":2902,"sp":22.6},{"date":"2026-01-06T16:00:00.000Z","stockId":2902,"sp":22.5},{"date":"2026-01-05T16:00:00.000Z","stockId":2902,"sp":22.65},{"date":"2026-01-04T16:00:00.000Z","stockId":2902,"sp":22.54},{"date":"2025-12-30T16:00:00.000Z","stockId":2902,"sp":22.69},{"date":"2025-12-29T16:00:00.000Z","stockId":2902,"sp":23.05},{"date":"2025-12-28T16:00:00.000Z","stockId":2902,"sp":23.52},{"date":"2025-12-25T16:00:00.000Z","stockId":2902,"sp":23.65},{"date":"2025-12-24T16:00:00.000Z","stockId":2902,"sp":23.2},{"date":"2025-12-23T16:00:00.000Z","stockId":2902,"sp":23.12},{"date":"2025-12-22T16:00:00.000Z","stockId":2902,"sp":22.7},{"date":"2025-12-21T16:00:00.000Z","stockId":2902,"sp":23.25},{"date":"2025-12-18T16:00:00.000Z","stockId":2902,"sp":22.28},{"date":"2025-12-17T16:00:00.000Z","stockId":2902,"sp":22.74},{"date":"2025-12-16T16:00:00.000Z","stockId":2902,"sp":22.49},{"date":"2025-12-15T16:00:00.000Z","stockId":2902,"sp":21.42},{"date":"2025-12-14T16:00:00.000Z","stockId":2902,"sp":22.43},{"date":"2025-12-11T16:00:00.000Z","stockId":2902,"sp":23.29},{"date":"2025-12-10T16:00:00.000Z","stockId":2902,"sp":23.36},{"date":"2025-12-09T16:00:00.000Z","stockId":2902,"sp":23.79},{"date":"2025-12-08T16:00:00.000Z","stockId":2902,"sp":23.44},{"date":"2025-12-07T16:00:00.000Z","stockId":2902,"sp":23.26},{"date":"2025-12-04T16:00:00.000Z","stockId":2902,"sp":22.6},{"date":"2025-12-03T16:00:00.000Z","stockId":2902,"sp":22.29},{"date":"2025-12-02T16:00:00.000Z","stockId":2902,"sp":21.65},{"date":"2025-12-01T16:00:00.000Z","stockId":2902,"sp":21.65},{"date":"2025-11-30T16:00:00.000Z","stockId":2902,"sp":22.06},{"date":"2025-11-27T16:00:00.000Z","stockId":2902,"sp":21.99},{"date":"2025-11-26T16:00:00.000Z","stockId":2902,"sp":22.13},{"date":"2025-11-25T16:00:00.000Z","stockId":2902,"sp":22.12},{"date":"2025-11-24T16:00:00.000Z","stockId":2902,"sp":22.04},{"date":"2025-11-23T16:00:00.000Z","stockId":2902,"sp":21.41},{"date":"2025-11-20T16:00:00.000Z","stockId":2902,"sp":20.88},{"date":"2025-11-19T16:00:00.000Z","stockId":2902,"sp":21.46},{"date":"2025-11-18T16:00:00.000Z","stockId":2902,"sp":21.59},{"date":"2025-11-17T16:00:00.000Z","stockId":2902,"sp":22.14},{"date":"2025-11-16T16:00:00.000Z","stockId":2902,"sp":21.98},{"date":"2025-11-13T16:00:00.000Z","stockId":2902,"sp":21.43},{"date":"2025-11-12T16:00:00.000Z","stockId":2902,"sp":21.17},{"date":"2025-11-11T16:00:00.000Z","stockId":2902,"sp":21.28},{"date":"2025-11-10T16:00:00.000Z","stockId":2902,"sp":21.39},{"date":"2025-11-09T16:00:00.000Z","stockId":2902,"sp":21.39},{"date":"2025-11-06T16:00:00.000Z","stockId":2902,"sp":21.59},{"date":"2025-11-05T16:00:00.000Z","stockId":2902,"sp":21.81},{"date":"2025-11-04T16:00:00.000Z","stockId":2902,"sp":21.58},{"date":"2025-11-03T16:00:00.000Z","stockId":2902,"sp":21.08},{"date":"2025-11-02T16:00:00.000Z","stockId":2902,"sp":21.21},{"date":"2025-10-30T16:00:00.000Z","stockId":2902,"sp":21.18},{"date":"2025-10-29T16:00:00.000Z","stockId":2902,"sp":21.19},{"date":"2025-10-28T16:00:00.000Z","stockId":2902,"sp":21.85},{"date":"2025-10-27T16:00:00.000Z","stockId":2902,"sp":22.06},{"date":"2025-10-26T16:00:00.000Z","stockId":2902,"sp":21.83},{"date":"2025-10-23T16:00:00.000Z","stockId":2902,"sp":22.46},{"date":"2025-10-22T16:00:00.000Z","stockId":2902,"sp":21.88},{"date":"2025-10-21T16:00:00.000Z","stockId":2902,"sp":22.13},{"date":"2025-10-20T16:00:00.000Z","stockId":2902,"sp":22.4},{"date":"2025-10-19T16:00:00.000Z","stockId":2902,"sp":21.91},{"date":"2025-10-16T16:00:00.000Z","stockId":2902,"sp":21.05},{"date":"2025-10-15T16:00:00.000Z","stockId":2902,"sp":22.73},{"date":"2025-10-14T16:00:00.000Z","stockId":2902,"sp":23.09},{"date":"2025-10-13T16:00:00.000Z","stockId":2902,"sp":22.59},{"date":"2025-10-12T16:00:00.000Z","stockId":2902,"sp":23.01},{"date":"2025-10-09T16:00:00.000Z","stockId":2902,"sp":23.42},{"date":"2025-10-08T16:00:00.000Z","stockId":2902,"sp":24.13},{"date":"2025-09-29T16:00:00.000Z","stockId":2902,"sp":23.55},{"date":"2025-09-28T16:00:00.000Z","stockId":2902,"sp":23.76},{"date":"2025-09-25T16:00:00.000Z","stockId":2902,"sp":24.07},{"date":"2025-09-24T16:00:00.000Z","stockId":2902,"sp":25.07},{"date":"2025-09-23T16:00:00.000Z","stockId":2902,"sp":24.83},{"date":"2025-09-22T16:00:00.000Z","stockId":2902,"sp":24.09},{"date":"2025-09-21T16:00:00.000Z","stockId":2902,"sp":24.7},{"date":"2025-09-18T16:00:00.000Z","stockId":2902,"sp":24.97},{"date":"2025-09-17T16:00:00.000Z","stockId":2902,"sp":24.56},{"date":"2025-09-16T16:00:00.000Z","stockId":2902,"sp":24.45},{"date":"2025-09-15T16:00:00.000Z","stockId":2902,"sp":24.15},{"date":"2025-09-14T16:00:00.000Z","stockId":2902,"sp":23.88},{"date":"2025-09-11T16:00:00.000Z","stockId":2902,"sp":23.91},{"date":"2025-09-10T16:00:00.000Z","stockId":2902,"sp":23.7},{"date":"2025-09-09T16:00:00.000Z","stockId":2902,"sp":22.41},{"date":"2025-09-08T16:00:00.000Z","stockId":2902,"sp":22.43},{"date":"2025-09-07T16:00:00.000Z","stockId":2902,"sp":23.41},{"date":"2025-09-04T16:00:00.000Z","stockId":2902,"sp":23.5},{"date":"2025-09-03T16:00:00.000Z","stockId":2902,"sp":22.54},{"date":"2025-09-02T16:00:00.000Z","stockId":2902,"sp":23.69},{"date":"2025-09-01T16:00:00.000Z","stockId":2902,"sp":23.63},{"date":"2025-08-31T16:00:00.000Z","stockId":2902,"sp":24.81},{"date":"2025-08-28T16:00:00.000Z","stockId":2902,"sp":24.34},{"date":"2025-08-27T16:00:00.000Z","stockId":2902,"sp":26},{"date":"2025-08-26T16:00:00.000Z","stockId":2902,"sp":24.88},{"date":"2025-08-25T16:00:00.000Z","stockId":2902,"sp":24.62},{"date":"2025-08-24T16:00:00.000Z","stockId":2902,"sp":24.48},{"date":"2025-08-21T16:00:00.000Z","stockId":2902,"sp":23.39},{"date":"2025-08-20T16:00:00.000Z","stockId":2902,"sp":23.26},{"date":"2025-08-19T16:00:00.000Z","stockId":2902,"sp":23.68},{"date":"2025-08-18T16:00:00.000Z","stockId":2902,"sp":23.4},{"date":"2025-08-17T16:00:00.000Z","stockId":2902,"sp":22.73},{"date":"2025-08-14T16:00:00.000Z","stockId":2902,"sp":21.98},{"date":"2025-08-13T16:00:00.000Z","stockId":2902,"sp":21.92},{"date":"2025-08-12T16:00:00.000Z","stockId":2902,"sp":22.83},{"date":"2025-08-11T16:00:00.000Z","stockId":2902,"sp":22.05},{"date":"2025-08-10T16:00:00.000Z","stockId":2902,"sp":22.17},{"date":"2025-08-07T16:00:00.000Z","stockId":2902,"sp":21.68},{"date":"2025-08-06T16:00:00.000Z","stockId":2902,"sp":22.33},{"date":"2025-08-05T16:00:00.000Z","stockId":2902,"sp":22.13},{"date":"2025-08-04T16:00:00.000Z","stockId":2902,"sp":22.43},{"date":"2025-08-03T16:00:00.000Z","stockId":2902,"sp":23},{"date":"2025-07-31T16:00:00.000Z","stockId":2902,"sp":22.7},{"date":"2025-07-30T16:00:00.000Z","stockId":2902,"sp":21.19},{"date":"2025-07-29T16:00:00.000Z","stockId":2902,"sp":21.15},{"date":"2025-07-28T16:00:00.000Z","stockId":2902,"sp":21.37},{"date":"2025-07-27T16:00:00.000Z","stockId":2902,"sp":21.08},{"date":"2025-07-24T16:00:00.000Z","stockId":2902,"sp":20.47},{"date":"2025-07-23T16:00:00.000Z","stockId":2902,"sp":20.6},{"date":"2025-07-22T16:00:00.000Z","stockId":2902,"sp":20.71},{"date":"2025-07-21T16:00:00.000Z","stockId":2902,"sp":20.94},{"date":"2025-07-20T16:00:00.000Z","stockId":2902,"sp":20.94},{"date":"2025-07-17T16:00:00.000Z","stockId":2902,"sp":21.2},{"date":"2025-07-16T16:00:00.000Z","stockId":2902,"sp":21.41},{"date":"2025-07-15T16:00:00.000Z","stockId":2902,"sp":20.81},{"date":"2025-07-14T16:00:00.000Z","stockId":2902,"sp":20.54},{"date":"2025-07-13T16:00:00.000Z","stockId":2902,"sp":20.39},{"date":"2025-07-10T16:00:00.000Z","stockId":2902,"sp":20.3},{"date":"2025-07-09T16:00:00.000Z","stockId":2902,"sp":21.09},{"date":"2025-07-08T16:00:00.000Z","stockId":2902,"sp":19.84},{"date":"2025-07-07T16:00:00.000Z","stockId":2902,"sp":20.09},{"date":"2025-07-06T16:00:00.000Z","stockId":2902,"sp":19.6},{"date":"2025-07-03T16:00:00.000Z","stockId":2902,"sp":19.61},{"date":"2025-07-02T16:00:00.000Z","stockId":2902,"sp":20.51},{"date":"2025-07-01T16:00:00.000Z","stockId":2902,"sp":20.3},{"date":"2025-06-30T16:00:00.000Z","stockId":2902,"sp":21.04},{"date":"2025-06-29T16:00:00.000Z","stockId":2902,"sp":21.24},{"date":"2025-06-26T16:00:00.000Z","stockId":2902,"sp":20.53},{"date":"2025-06-25T16:00:00.000Z","stockId":2902,"sp":20.41},{"date":"2025-06-24T16:00:00.000Z","stockId":2902,"sp":20.72},{"date":"2025-06-23T16:00:00.000Z","stockId":2902,"sp":20.83},{"date":"2025-06-22T16:00:00.000Z","stockId":2902,"sp":20.22},{"date":"2025-06-19T16:00:00.000Z","stockId":2902,"sp":20.38},{"date":"2025-06-18T16:00:00.000Z","stockId":2902,"sp":19.98},{"date":"2025-06-17T16:00:00.000Z","stockId":2902,"sp":20.17},{"date":"2025-06-16T16:00:00.000Z","stockId":2902,"sp":19.84},{"date":"2025-06-15T16:00:00.000Z","stockId":2902,"sp":20.24},{"date":"2025-06-12T16:00:00.000Z","stockId":2902,"sp":19.93},{"date":"2025-06-11T16:00:00.000Z","stockId":2902,"sp":20.69},{"date":"2025-06-10T16:00:00.000Z","stockId":2902,"sp":18.81},{"date":"2025-06-09T16:00:00.000Z","stockId":2902,"sp":18.99},{"date":"2025-06-08T16:00:00.000Z","stockId":2902,"sp":19.3},{"date":"2025-06-05T16:00:00.000Z","stockId":2902,"sp":19.11},{"date":"2025-06-04T16:00:00.000Z","stockId":2902,"sp":19.07},{"date":"2025-06-03T16:00:00.000Z","stockId":2902,"sp":18.63},{"date":"2025-06-02T16:00:00.000Z","stockId":2902,"sp":17.87},{"date":"2025-05-29T16:00:00.000Z","stockId":2902,"sp":17.85},{"date":"2025-05-28T16:00:00.000Z","stockId":2902,"sp":18.42},{"date":"2025-05-27T16:00:00.000Z","stockId":2902,"sp":18.17},{"date":"2025-05-26T16:00:00.000Z","stockId":2902,"sp":18.07},{"date":"2025-05-25T16:00:00.000Z","stockId":2902,"sp":18.04},{"date":"2025-05-22T16:00:00.000Z","stockId":2902,"sp":17.66},{"date":"2025-05-21T16:00:00.000Z","stockId":2902,"sp":18.03},{"date":"2025-05-20T16:00:00.000Z","stockId":2902,"sp":17.94},{"date":"2025-05-19T16:00:00.000Z","stockId":2902,"sp":18.14},{"date":"2025-05-18T16:00:00.000Z","stockId":2902,"sp":18.07},{"date":"2025-05-15T16:00:00.000Z","stockId":2902,"sp":17.94},{"date":"2025-05-14T16:00:00.000Z","stockId":2902,"sp":18.03},{"date":"2025-05-13T16:00:00.000Z","stockId":2902,"sp":18.23},{"date":"2025-05-12T16:00:00.000Z","stockId":2902,"sp":18.17},{"date":"2025-05-11T16:00:00.000Z","stockId":2902,"sp":18.34},{"date":"2025-05-08T16:00:00.000Z","stockId":2902,"sp":18.04},{"date":"2025-05-07T16:00:00.000Z","stockId":2902,"sp":18.4},{"date":"2025-05-06T16:00:00.000Z","stockId":2902,"sp":17.74},{"date":"2025-05-05T16:00:00.000Z","stockId":2902,"sp":17.76},{"date":"2025-04-29T16:00:00.000Z","stockId":2902,"sp":17.06},{"date":"2025-04-28T16:00:00.000Z","stockId":2902,"sp":16.73},{"date":"2025-04-27T16:00:00.000Z","stockId":2902,"sp":16.57},{"date":"2025-04-24T16:00:00.000Z","stockId":2902,"sp":16.9},{"date":"2025-04-23T16:00:00.000Z","stockId":2902,"sp":16.73},{"date":"2025-04-22T16:00:00.000Z","stockId":2902,"sp":17.12},{"date":"2025-04-21T16:00:00.000Z","stockId":2902,"sp":16.98},{"date":"2025-04-20T16:00:00.000Z","stockId":2902,"sp":17.06},{"date":"2025-04-17T16:00:00.000Z","stockId":2902,"sp":16.94},{"date":"2025-04-16T16:00:00.000Z","stockId":2902,"sp":16.67},{"date":"2025-04-15T16:00:00.000Z","stockId":2902,"sp":16.68},{"date":"2025-04-14T16:00:00.000Z","stockId":2902,"sp":17.08},{"date":"2025-04-13T16:00:00.000Z","stockId":2902,"sp":17.13},{"date":"2025-04-10T16:00:00.000Z","stockId":2902,"sp":16.8},{"date":"2025-04-09T16:00:00.000Z","stockId":2902,"sp":16.56},{"date":"2025-04-08T16:00:00.000Z","stockId":2902,"sp":16.09},{"date":"2025-04-07T16:00:00.000Z","stockId":2902,"sp":15.73},{"date":"2025-04-06T16:00:00.000Z","stockId":2902,"sp":16.85},{"date":"2025-04-02T16:00:00.000Z","stockId":2902,"sp":18.72},{"date":"2025-04-01T16:00:00.000Z","stockId":2902,"sp":18.98},{"date":"2025-03-31T16:00:00.000Z","stockId":2902,"sp":19.14},{"date":"2025-03-30T16:00:00.000Z","stockId":2902,"sp":18.94},{"date":"2025-03-27T16:00:00.000Z","stockId":2902,"sp":19.06},{"date":"2025-03-26T16:00:00.000Z","stockId":2902,"sp":19.61},{"date":"2025-03-25T16:00:00.000Z","stockId":2902,"sp":19.55},{"date":"2025-03-24T16:00:00.000Z","stockId":2902,"sp":19.12},{"date":"2025-03-23T16:00:00.000Z","stockId":2902,"sp":19.34},{"date":"2025-03-20T16:00:00.000Z","stockId":2902,"sp":19.83},{"date":"2025-03-19T16:00:00.000Z","stockId":2902,"sp":20.23},{"date":"2025-03-18T16:00:00.000Z","stockId":2902,"sp":20.5},{"date":"2025-03-17T16:00:00.000Z","stockId":2902,"sp":20.89},{"date":"2025-03-16T16:00:00.000Z","stockId":2902,"sp":20.77},{"date":"2025-03-13T16:00:00.000Z","stockId":2902,"sp":20.56},{"date":"2025-03-12T16:00:00.000Z","stockId":2902,"sp":20.3},{"date":"2025-03-11T16:00:00.000Z","stockId":2902,"sp":20.85},{"date":"2025-03-10T16:00:00.000Z","stockId":2902,"sp":20.53},{"date":"2025-03-09T16:00:00.000Z","stockId":2902,"sp":20.88},{"date":"2025-03-06T16:00:00.000Z","stockId":2902,"sp":20.78},{"date":"2025-03-05T16:00:00.000Z","stockId":2902,"sp":20.91},{"date":"2025-03-04T16:00:00.000Z","stockId":2902,"sp":20.47},{"date":"2025-03-03T16:00:00.000Z","stockId":2902,"sp":20.41},{"date":"2025-03-02T16:00:00.000Z","stockId":2902,"sp":19.91},{"date":"2025-02-27T16:00:00.000Z","stockId":2902,"sp":19.95},{"date":"2025-02-26T16:00:00.000Z","stockId":2902,"sp":21.47},{"date":"2025-02-25T16:00:00.000Z","stockId":2902,"sp":21.95},{"date":"2025-02-24T16:00:00.000Z","stockId":2902,"sp":22.06},{"date":"2025-02-23T16:00:00.000Z","stockId":2902,"sp":22.18},{"date":"2025-02-20T16:00:00.000Z","stockId":2902,"sp":22.33},{"date":"2025-02-19T16:00:00.000Z","stockId":2902,"sp":22.07},{"date":"2025-02-18T16:00:00.000Z","stockId":2902,"sp":21.9},{"date":"2025-02-17T16:00:00.000Z","stockId":2902,"sp":21.4},{"date":"2025-02-16T16:00:00.000Z","stockId":2902,"sp":22.39},{"date":"2025-02-13T16:00:00.000Z","stockId":2902,"sp":22},{"date":"2025-02-12T16:00:00.000Z","stockId":2902,"sp":22.79},{"date":"2025-02-11T16:00:00.000Z","stockId":2902,"sp":21.95},{"date":"2025-02-10T16:00:00.000Z","stockId":2902,"sp":21.65},{"date":"2025-02-09T16:00:00.000Z","stockId":2902,"sp":21.73},{"date":"2025-02-06T16:00:00.000Z","stockId":2902,"sp":21.15},{"date":"2025-02-05T16:00:00.000Z","stockId":2902,"sp":20.86},{"date":"2025-02-04T16:00:00.000Z","stockId":2902,"sp":20.18},{"date":"2025-01-26T16:00:00.000Z","stockId":2902,"sp":19.8},{"date":"2025-01-23T16:00:00.000Z","stockId":2902,"sp":21.05},{"date":"2025-01-22T16:00:00.000Z","stockId":2902,"sp":20.6},{"date":"2025-01-21T16:00:00.000Z","stockId":2902,"sp":20.86},{"date":"2025-01-20T16:00:00.000Z","stockId":2902,"sp":20.53},{"date":"2025-01-19T16:00:00.000Z","stockId":2902,"sp":20.57},{"date":"2025-01-16T16:00:00.000Z","stockId":2902,"sp":20.46},{"date":"2025-01-15T16:00:00.000Z","stockId":2902,"sp":20.74},{"date":"2025-01-14T16:00:00.000Z","stockId":2902,"sp":20.13},{"date":"2025-01-13T16:00:00.000Z","stockId":2902,"sp":19.97},{"date":"2025-01-12T16:00:00.000Z","stockId":2902,"sp":18.78},{"date":"2025-01-09T16:00:00.000Z","stockId":2902,"sp":19.02},{"date":"2025-01-08T16:00:00.000Z","stockId":2902,"sp":19.99},{"date":"2025-01-07T16:00:00.000Z","stockId":2902,"sp":20.1},{"date":"2025-01-06T16:00:00.000Z","stockId":2902,"sp":20.79},{"date":"2025-01-05T16:00:00.000Z","stockId":2902,"sp":20.25},{"date":"2025-01-02T16:00:00.000Z","stockId":2902,"sp":22.5},{"date":"2025-01-01T16:00:00.000Z","stockId":2902,"sp":25},{"date":"2024-12-30T16:00:00.000Z","stockId":2902,"sp":23.38},{"date":"2024-12-29T16:00:00.000Z","stockId":2902,"sp":25.1},{"date":"2024-12-26T16:00:00.000Z","stockId":2902,"sp":24.54},{"date":"2024-12-25T16:00:00.000Z","stockId":2902,"sp":24.46},{"date":"2024-12-24T16:00:00.000Z","stockId":2902,"sp":22.24},{"date":"2024-12-23T16:00:00.000Z","stockId":2902,"sp":23.48},{"date":"2024-12-22T16:00:00.000Z","stockId":2902,"sp":23.47},{"date":"2024-12-19T16:00:00.000Z","stockId":2902,"sp":24.91},{"date":"2024-12-18T16:00:00.000Z","stockId":2902,"sp":25.15},{"date":"2024-12-17T16:00:00.000Z","stockId":2902,"sp":24.3},{"date":"2024-12-16T16:00:00.000Z","stockId":2902,"sp":24.86},{"date":"2024-12-15T16:00:00.000Z","stockId":2902,"sp":24.62},{"date":"2024-12-12T16:00:00.000Z","stockId":2902,"sp":23.79},{"date":"2024-12-11T16:00:00.000Z","stockId":2902,"sp":24.24},{"date":"2024-12-10T16:00:00.000Z","stockId":2902,"sp":23.48},{"date":"2024-12-09T16:00:00.000Z","stockId":2902,"sp":23},{"date":"2024-12-08T16:00:00.000Z","stockId":2902,"sp":22.92},{"date":"2024-12-05T16:00:00.000Z","stockId":2902,"sp":23.26},{"date":"2024-12-04T16:00:00.000Z","stockId":2902,"sp":23.23},{"date":"2024-12-03T16:00:00.000Z","stockId":2902,"sp":22.83},{"date":"2024-12-02T16:00:00.000Z","stockId":2902,"sp":23.46},{"date":"2024-12-01T16:00:00.000Z","stockId":2902,"sp":23.68},{"date":"2024-11-28T16:00:00.000Z","stockId":2902,"sp":23.39},{"date":"2024-11-27T16:00:00.000Z","stockId":2902,"sp":23.38},{"date":"2024-11-26T16:00:00.000Z","stockId":2902,"sp":23.05},{"date":"2024-11-25T16:00:00.000Z","stockId":2902,"sp":22.84},{"date":"2024-11-24T16:00:00.000Z","stockId":2902,"sp":22.68},{"date":"2024-11-21T16:00:00.000Z","stockId":2902,"sp":23.08},{"date":"2024-11-20T16:00:00.000Z","stockId":2902,"sp":23.72},{"date":"2024-11-19T16:00:00.000Z","stockId":2902,"sp":23.71},{"date":"2024-11-18T16:00:00.000Z","stockId":2902,"sp":23.45},{"date":"2024-11-17T16:00:00.000Z","stockId":2902,"sp":22.39},{"date":"2024-11-14T16:00:00.000Z","stockId":2902,"sp":24.14},{"date":"2024-11-13T16:00:00.000Z","stockId":2902,"sp":25.52},{"date":"2024-11-12T16:00:00.000Z","stockId":2902,"sp":25.89},{"date":"2024-11-11T16:00:00.000Z","stockId":2902,"sp":26.39},{"date":"2024-11-10T16:00:00.000Z","stockId":2902,"sp":27.3},{"date":"2024-11-07T16:00:00.000Z","stockId":2902,"sp":26.18},{"date":"2024-11-06T16:00:00.000Z","stockId":2902,"sp":26.52},{"date":"2024-11-05T16:00:00.000Z","stockId":2902,"sp":24.11},{"date":"2024-11-04T16:00:00.000Z","stockId":2902,"sp":24.66},{"date":"2024-11-03T16:00:00.000Z","stockId":2902,"sp":24.17},{"date":"2024-10-31T16:00:00.000Z","stockId":2902,"sp":23.8},{"date":"2024-10-30T16:00:00.000Z","stockId":2902,"sp":26.44},{"date":"2024-10-29T16:00:00.000Z","stockId":2902,"sp":25.44},{"date":"2024-10-28T16:00:00.000Z","stockId":2902,"sp":24.04},{"date":"2024-10-27T16:00:00.000Z","stockId":2902,"sp":25.4},{"date":"2024-10-24T16:00:00.000Z","stockId":2902,"sp":24.37},{"date":"2024-10-23T16:00:00.000Z","stockId":2902,"sp":24.92},{"date":"2024-10-22T16:00:00.000Z","stockId":2902,"sp":24.34},{"date":"2024-10-21T16:00:00.000Z","stockId":2902,"sp":23.65},{"date":"2024-10-20T16:00:00.000Z","stockId":2902,"sp":21.5},{"date":"2024-10-17T16:00:00.000Z","stockId":2902,"sp":21.17},{"date":"2024-10-16T16:00:00.000Z","stockId":2902,"sp":20.7},{"date":"2024-10-15T16:00:00.000Z","stockId":2902,"sp":19.23},{"date":"2024-10-14T16:00:00.000Z","stockId":2902,"sp":19.73},{"date":"2024-10-13T16:00:00.000Z","stockId":2902,"sp":19.41},{"date":"2024-10-10T16:00:00.000Z","stockId":2902,"sp":18.6},{"date":"2024-10-09T16:00:00.000Z","stockId":2902,"sp":19.71},{"date":"2024-10-08T16:00:00.000Z","stockId":2902,"sp":20.62},{"date":"2024-10-07T16:00:00.000Z","stockId":2902,"sp":22.91},{"date":"2024-09-29T16:00:00.000Z","stockId":2902,"sp":21.16},{"date":"2024-09-26T16:00:00.000Z","stockId":2902,"sp":19.32},{"date":"2024-09-25T16:00:00.000Z","stockId":2902,"sp":18.25},{"date":"2024-09-24T16:00:00.000Z","stockId":2902,"sp":17.94},{"date":"2024-09-23T16:00:00.000Z","stockId":2902,"sp":17.61},{"date":"2024-09-22T16:00:00.000Z","stockId":2902,"sp":17.05},{"date":"2024-09-19T16:00:00.000Z","stockId":2902,"sp":17.86},{"date":"2024-09-18T16:00:00.000Z","stockId":2902,"sp":18.02},{"date":"2024-09-17T16:00:00.000Z","stockId":2902,"sp":17.8},{"date":"2024-09-12T16:00:00.000Z","stockId":2902,"sp":17.7},{"date":"2024-09-11T16:00:00.000Z","stockId":2902,"sp":18.2},{"date":"2024-09-10T16:00:00.000Z","stockId":2902,"sp":18.68},{"date":"2024-09-09T16:00:00.000Z","stockId":2902,"sp":18.81},{"date":"2024-09-08T16:00:00.000Z","stockId":2902,"sp":18.18},{"date":"2024-09-05T16:00:00.000Z","stockId":2902,"sp":18.54},{"date":"2024-09-04T16:00:00.000Z","stockId":2902,"sp":19.73},{"date":"2024-09-03T16:00:00.000Z","stockId":2902,"sp":20.06},{"date":"2024-09-02T16:00:00.000Z","stockId":2902,"sp":19.5},{"date":"2024-09-01T16:00:00.000Z","stockId":2902,"sp":19.21},{"date":"2024-08-29T16:00:00.000Z","stockId":2902,"sp":19.51},{"date":"2024-08-28T16:00:00.000Z","stockId":2902,"sp":19},{"date":"2024-08-27T16:00:00.000Z","stockId":2902,"sp":19.09},{"date":"2024-08-26T16:00:00.000Z","stockId":2902,"sp":18.87},{"date":"2024-08-25T16:00:00.000Z","stockId":2902,"sp":19.77},{"date":"2024-08-22T16:00:00.000Z","stockId":2902,"sp":19.63},{"date":"2024-08-21T16:00:00.000Z","stockId":2902,"sp":18.7},{"date":"2024-08-20T16:00:00.000Z","stockId":2902,"sp":19.01},{"date":"2024-08-19T16:00:00.000Z","stockId":2902,"sp":18.43},{"date":"2024-08-18T16:00:00.000Z","stockId":2902,"sp":19.03},{"date":"2024-08-15T16:00:00.000Z","stockId":2902,"sp":18.85},{"date":"2024-08-14T16:00:00.000Z","stockId":2902,"sp":18.4},{"date":"2024-08-13T16:00:00.000Z","stockId":2902,"sp":18.16},{"date":"2024-08-12T16:00:00.000Z","stockId":2902,"sp":17.83},{"date":"2024-08-11T16:00:00.000Z","stockId":2902,"sp":17.7},{"date":"2024-08-08T16:00:00.000Z","stockId":2902,"sp":18.04},{"date":"2024-08-07T16:00:00.000Z","stockId":2902,"sp":18.31},{"date":"2024-08-06T16:00:00.000Z","stockId":2902,"sp":18.92},{"date":"2024-08-05T16:00:00.000Z","stockId":2902,"sp":18.45},{"date":"2024-08-04T16:00:00.000Z","stockId":2902,"sp":18.18},{"date":"2024-08-01T16:00:00.000Z","stockId":2902,"sp":19.08},{"date":"2024-07-31T16:00:00.000Z","stockId":2902,"sp":19.65},{"date":"2024-07-30T16:00:00.000Z","stockId":2902,"sp":19.93},{"date":"2024-07-29T16:00:00.000Z","stockId":2902,"sp":18.12},{"date":"2024-07-28T16:00:00.000Z","stockId":2902,"sp":18.05},{"date":"2024-07-25T16:00:00.000Z","stockId":2902,"sp":17.84},{"date":"2024-07-24T16:00:00.000Z","stockId":2902,"sp":17.55},{"date":"2024-07-23T16:00:00.000Z","stockId":2902,"sp":17.82},{"date":"2024-07-22T16:00:00.000Z","stockId":2902,"sp":18.02},{"date":"2024-07-21T16:00:00.000Z","stockId":2902,"sp":18.61},{"date":"2024-07-18T16:00:00.000Z","stockId":2902,"sp":18.27},{"date":"2024-07-17T16:00:00.000Z","stockId":2902,"sp":18.03},{"date":"2024-07-16T16:00:00.000Z","stockId":2902,"sp":18.49},{"date":"2024-07-15T16:00:00.000Z","stockId":2902,"sp":19.3},{"date":"2024-07-14T16:00:00.000Z","stockId":2902,"sp":19.06},{"date":"2024-07-11T16:00:00.000Z","stockId":2902,"sp":20.14},{"date":"2024-07-10T16:00:00.000Z","stockId":2902,"sp":20.76},{"date":"2024-07-09T16:00:00.000Z","stockId":2902,"sp":20.49},{"date":"2024-07-08T16:00:00.000Z","stockId":2902,"sp":20.71},{"date":"2024-07-07T16:00:00.000Z","stockId":2902,"sp":20.02},{"date":"2024-07-04T16:00:00.000Z","stockId":2902,"sp":20.97},{"date":"2024-07-03T16:00:00.000Z","stockId":2902,"sp":20.66},{"date":"2024-07-02T16:00:00.000Z","stockId":2902,"sp":21.33},{"date":"2024-07-01T16:00:00.000Z","stockId":2902,"sp":21.95},{"date":"2024-06-30T16:00:00.000Z","stockId":2902,"sp":22.55},{"date":"2024-06-27T16:00:00.000Z","stockId":2902,"sp":21.67},{"date":"2024-06-26T16:00:00.000Z","stockId":2902,"sp":21.52},{"sp":22.14,"stockId":2902,"date":"2024-06-25T16:00:00.000Z"},{"sp":22.34,"stockId":2902,"date":"2024-06-24T16:00:00.000Z"},{"sp":21.87,"stockId":2902,"date":"2024-06-23T16:00:00.000Z"},{"sp":23.53,"stockId":2902,"date":"2024-06-20T16:00:00.000Z"},{"sp":24.6,"stockId":2902,"date":"2024-06-19T16:00:00.000Z"},{"sp":24.48,"stockId":2902,"date":"2024-06-18T16:00:00.000Z"},{"sp":24.29,"stockId":2902,"date":"2024-06-17T16:00:00.000Z"},{"sp":22.08,"stockId":2902,"date":"2024-06-16T16:00:00.000Z"},{"sp":22.3,"stockId":2902,"date":"2024-06-13T16:00:00.000Z"},{"sp":21.11,"stockId":2902,"date":"2024-06-12T16:00:00.000Z"},{"sp":21.42,"stockId":2902,"date":"2024-06-11T16:00:00.000Z"},{"sp":20.75,"stockId":2902,"date":"2024-06-10T16:00:00.000Z"},{"sp":20.57,"stockId":2902,"date":"2024-06-06T16:00:00.000Z"},{"sp":21.4,"stockId":2902,"date":"2024-06-05T16:00:00.000Z"},{"sp":22.53,"stockId":2902,"date":"2024-06-04T16:00:00.000Z"},{"sp":23.79,"stockId":2902,"date":"2024-06-03T16:00:00.000Z"},{"sp":22.45,"stockId":2902,"date":"2024-06-02T16:00:00.000Z"},{"sp":22.38,"stockId":2902,"date":"2024-05-30T16:00:00.000Z"},{"sp":21.71,"stockId":2902,"date":"2024-05-29T16:00:00.000Z"},{"sp":22.7,"stockId":2902,"date":"2024-05-28T16:00:00.000Z"},{"sp":22.5,"stockId":2902,"date":"2024-05-27T16:00:00.000Z"},{"sp":24.08,"stockId":2902,"date":"2024-05-26T16:00:00.000Z"},{"sp":24.28,"stockId":2902,"date":"2024-05-23T16:00:00.000Z"},{"sp":22.97,"stockId":2902,"date":"2024-05-22T16:00:00.000Z"},{"sp":23.48,"stockId":2902,"date":"2024-05-21T16:00:00.000Z"},{"sp":23.62,"stockId":2902,"date":"2024-05-20T16:00:00.000Z"},{"sp":24.01,"stockId":2902,"date":"2024-05-19T16:00:00.000Z"},{"sp":23.78,"stockId":2902,"date":"2024-05-16T16:00:00.000Z"},{"sp":23.03,"stockId":2902,"date":"2024-05-15T16:00:00.000Z"},{"sp":22.69,"stockId":2902,"date":"2024-05-14T16:00:00.000Z"},{"sp":22.99,"stockId":2902,"date":"2024-05-13T16:00:00.000Z"},{"sp":22.12,"stockId":2902,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2902,"sp":22.97},{"date":"2024-05-08T16:00:00.000Z","stockId":2902,"sp":24.11},{"date":"2024-05-07T16:00:00.000Z","stockId":2902,"sp":24.12},{"date":"2024-05-06T16:00:00.000Z","stockId":2902,"sp":24.89},{"date":"2024-05-05T16:00:00.000Z","stockId":2902,"sp":24.95},{"date":"2024-04-29T16:00:00.000Z","stockId":2902,"sp":24.96},{"date":"2024-04-28T16:00:00.000Z","stockId":2902,"sp":25.21},{"date":"2024-04-25T16:00:00.000Z","stockId":2902,"sp":24.94},{"date":"2024-04-24T16:00:00.000Z","stockId":2902,"sp":23.94},{"date":"2024-04-23T16:00:00.000Z","stockId":2902,"sp":23.76},{"date":"2024-04-22T16:00:00.000Z","stockId":2902,"sp":21.6},{"date":"2024-04-21T16:00:00.000Z","stockId":2902,"sp":21.83},{"date":"2024-04-18T16:00:00.000Z","stockId":2902,"sp":22.68},{"date":"2024-04-17T16:00:00.000Z","stockId":2902,"sp":23.15},{"date":"2024-04-16T16:00:00.000Z","stockId":2902,"sp":22.85},{"date":"2024-04-15T16:00:00.000Z","stockId":2902,"sp":20.92},{"date":"2024-04-14T16:00:00.000Z","stockId":2902,"sp":23.21},{"date":"2024-04-11T16:00:00.000Z","stockId":2902,"sp":24.97},{"date":"2024-04-10T16:00:00.000Z","stockId":2902,"sp":24.41},{"date":"2024-04-09T16:00:00.000Z","stockId":2902,"sp":24.48},{"date":"2024-04-08T16:00:00.000Z","stockId":2902,"sp":25.65},{"date":"2024-04-07T16:00:00.000Z","stockId":2902,"sp":26.22},{"date":"2024-04-02T16:00:00.000Z","stockId":2902,"sp":25.99},{"date":"2024-04-01T16:00:00.000Z","stockId":2902,"sp":27.38},{"date":"2024-03-31T16:00:00.000Z","stockId":2902,"sp":29.2},{"date":"2024-03-28T16:00:00.000Z","stockId":2902,"sp":29.16},{"date":"2024-03-27T16:00:00.000Z","stockId":2902,"sp":28.7},{"date":"2024-03-26T16:00:00.000Z","stockId":2902,"sp":28.6},{"date":"2024-03-25T16:00:00.000Z","stockId":2902,"sp":29.7},{"date":"2024-03-24T16:00:00.000Z","stockId":2902,"sp":32},{"date":"2024-03-21T16:00:00.000Z","stockId":2902,"sp":32.08},{"date":"2024-03-20T16:00:00.000Z","stockId":2902,"sp":34.17},{"date":"2024-03-19T16:00:00.000Z","stockId":2902,"sp":33.7},{"date":"2024-03-18T16:00:00.000Z","stockId":2902,"sp":34.15},{"date":"2024-03-17T16:00:00.000Z","stockId":2902,"sp":35.2},{"date":"2024-03-14T16:00:00.000Z","stockId":2902,"sp":35.02},{"date":"2024-03-13T16:00:00.000Z","stockId":2902,"sp":32.85},{"date":"2024-03-12T16:00:00.000Z","stockId":2902,"sp":34.43},{"date":"2024-03-11T16:00:00.000Z","stockId":2902,"sp":31.3},{"date":"2024-03-10T16:00:00.000Z","stockId":2902,"sp":28.45},{"date":"2024-03-07T16:00:00.000Z","stockId":2902,"sp":25.86},{"date":"2024-03-06T16:00:00.000Z","stockId":2902,"sp":23.51},{"date":"2024-03-05T16:00:00.000Z","stockId":2902,"sp":25.15},{"date":"2024-03-04T16:00:00.000Z","stockId":2902,"sp":23.5},{"date":"2024-03-03T16:00:00.000Z","stockId":2902,"sp":24.52},{"date":"2024-02-29T16:00:00.000Z","stockId":2902,"sp":24.8},{"date":"2024-02-28T16:00:00.000Z","stockId":2902,"sp":24.4},{"date":"2024-02-27T16:00:00.000Z","stockId":2902,"sp":23.5},{"date":"2024-02-26T16:00:00.000Z","stockId":2902,"sp":24.19},{"date":"2024-02-25T16:00:00.000Z","stockId":2902,"sp":21.99},{"date":"2024-02-22T16:00:00.000Z","stockId":2902,"sp":21.78},{"date":"2024-02-21T16:00:00.000Z","stockId":2902,"sp":19.8},{"date":"2024-02-20T16:00:00.000Z","stockId":2902,"sp":19.3},{"date":"2024-02-19T16:00:00.000Z","stockId":2902,"sp":18.88},{"date":"2024-02-18T16:00:00.000Z","stockId":2902,"sp":18.29},{"date":"2024-02-07T16:00:00.000Z","stockId":2902,"sp":16.63},{"date":"2024-02-06T16:00:00.000Z","stockId":2902,"sp":15.61},{"date":"2024-02-05T16:00:00.000Z","stockId":2902,"sp":16.51},{"date":"2024-02-04T16:00:00.000Z","stockId":2902,"sp":16.62},{"date":"2024-02-01T16:00:00.000Z","stockId":2902,"sp":17.95},{"date":"2024-01-31T16:00:00.000Z","stockId":2902,"sp":18.49},{"date":"2024-01-30T16:00:00.000Z","stockId":2902,"sp":16.81},{"date":"2024-01-29T16:00:00.000Z","stockId":2902,"sp":18.06},{"date":"2024-01-28T16:00:00.000Z","stockId":2902,"sp":19.16},{"date":"2024-01-25T16:00:00.000Z","stockId":2902,"sp":20.68},{"date":"2024-01-24T16:00:00.000Z","stockId":2902,"sp":20.82},{"date":"2024-01-23T16:00:00.000Z","stockId":2902,"sp":18.93},{"date":"2024-01-22T16:00:00.000Z","stockId":2902,"sp":19.12},{"date":"2024-01-21T16:00:00.000Z","stockId":2902,"sp":18.48},{"date":"2024-01-18T16:00:00.000Z","stockId":2902,"sp":20.11},{"date":"2024-01-17T16:00:00.000Z","stockId":2902,"sp":19.89},{"date":"2024-01-16T16:00:00.000Z","stockId":2902,"sp":19.5},{"date":"2024-01-15T16:00:00.000Z","stockId":2902,"sp":20.1},{"date":"2024-01-14T16:00:00.000Z","stockId":2902,"sp":20.27},{"date":"2024-01-11T16:00:00.000Z","stockId":2902,"sp":20.51},{"date":"2024-01-10T16:00:00.000Z","stockId":2902,"sp":20.71},{"date":"2024-01-09T16:00:00.000Z","stockId":2902,"sp":20.13},{"date":"2024-01-08T16:00:00.000Z","stockId":2902,"sp":20.59},{"date":"2024-01-07T16:00:00.000Z","stockId":2902,"sp":20.47},{"date":"2024-01-04T16:00:00.000Z","stockId":2902,"sp":21.02},{"date":"2024-01-03T16:00:00.000Z","stockId":2902,"sp":21.96},{"date":"2024-01-02T16:00:00.000Z","stockId":2902,"sp":22.24},{"date":"2024-01-01T16:00:00.000Z","stockId":2902,"sp":22.53},{"date":"2023-12-28T16:00:00.000Z","stockId":2902,"sp":22.92},{"date":"2023-12-27T16:00:00.000Z","stockId":2902,"sp":22.6},{"date":"2023-12-26T16:00:00.000Z","stockId":2902,"sp":22.06},{"date":"2023-12-25T16:00:00.000Z","stockId":2902,"sp":21.73},{"date":"2023-12-24T16:00:00.000Z","stockId":2902,"sp":22.43},{"date":"2023-12-21T16:00:00.000Z","stockId":2902,"sp":22.26},{"date":"2023-12-20T16:00:00.000Z","stockId":2902,"sp":23.11},{"date":"2023-12-19T16:00:00.000Z","stockId":2902,"sp":22.95},{"date":"2023-12-18T16:00:00.000Z","stockId":2902,"sp":23.42},{"date":"2023-12-17T16:00:00.000Z","stockId":2902,"sp":23.5},{"date":"2023-12-14T16:00:00.000Z","stockId":2902,"sp":23.88},{"date":"2023-12-13T16:00:00.000Z","stockId":2902,"sp":24.33},{"date":"2023-12-12T16:00:00.000Z","stockId":2902,"sp":24.71},{"date":"2023-12-11T16:00:00.000Z","stockId":2902,"sp":24.95},{"date":"2023-12-10T16:00:00.000Z","stockId":2902,"sp":25.29},{"date":"2023-12-07T16:00:00.000Z","stockId":2902,"sp":25.63},{"date":"2023-12-06T16:00:00.000Z","stockId":2902,"sp":24.24},{"date":"2023-12-05T16:00:00.000Z","stockId":2902,"sp":23.69},{"date":"2023-12-04T16:00:00.000Z","stockId":2902,"sp":24.07},{"date":"2023-12-03T16:00:00.000Z","stockId":2902,"sp":25.25},{"date":"2023-11-30T16:00:00.000Z","stockId":2902,"sp":25.39},{"date":"2023-11-29T16:00:00.000Z","stockId":2902,"sp":24.44},{"date":"2023-11-28T16:00:00.000Z","stockId":2902,"sp":24.51},{"date":"2023-11-27T16:00:00.000Z","stockId":2902,"sp":24.7},{"date":"2023-11-26T16:00:00.000Z","stockId":2902,"sp":25.03},{"date":"2023-11-23T16:00:00.000Z","stockId":2902,"sp":24.47},{"date":"2023-11-22T16:00:00.000Z","stockId":2902,"sp":25.23},{"date":"2023-11-21T16:00:00.000Z","stockId":2902,"sp":25.01},{"date":"2023-11-20T16:00:00.000Z","stockId":2902,"sp":26.51},{"date":"2023-11-19T16:00:00.000Z","stockId":2902,"sp":27.28},{"date":"2023-11-16T16:00:00.000Z","stockId":2902,"sp":27.61},{"date":"2023-11-15T16:00:00.000Z","stockId":2902,"sp":27.27},{"date":"2023-11-14T16:00:00.000Z","stockId":2902,"sp":27.96},{"date":"2023-11-13T16:00:00.000Z","stockId":2902,"sp":27.53},{"date":"2023-11-12T16:00:00.000Z","stockId":2902,"sp":26.91},{"date":"2023-11-09T16:00:00.000Z","stockId":2902,"sp":27.94},{"date":"2023-11-08T16:00:00.000Z","stockId":2902,"sp":28.07},{"date":"2023-11-07T16:00:00.000Z","stockId":2902,"sp":28.3},{"date":"2023-11-06T16:00:00.000Z","stockId":2902,"sp":27.54},{"date":"2023-11-05T16:00:00.000Z","stockId":2902,"sp":25.96},{"date":"2023-11-02T16:00:00.000Z","stockId":2902,"sp":24.52},{"date":"2023-11-01T16:00:00.000Z","stockId":2902,"sp":24.52},{"date":"2023-10-31T16:00:00.000Z","stockId":2902,"sp":23.93},{"date":"2023-10-30T16:00:00.000Z","stockId":2902,"sp":24.2},{"date":"2023-10-29T16:00:00.000Z","stockId":2902,"sp":24.72},{"date":"2023-10-26T16:00:00.000Z","stockId":2902,"sp":24.96},{"date":"2023-10-25T16:00:00.000Z","stockId":2902,"sp":25.65},{"date":"2023-10-24T16:00:00.000Z","stockId":2902,"sp":26.08},{"date":"2023-10-23T16:00:00.000Z","stockId":2902,"sp":25.3},{"date":"2023-10-22T16:00:00.000Z","stockId":2902,"sp":23},{"date":"2023-10-19T16:00:00.000Z","stockId":2902,"sp":24.12},{"date":"2023-10-18T16:00:00.000Z","stockId":2902,"sp":25.46},{"date":"2023-10-17T16:00:00.000Z","stockId":2902,"sp":26.06},{"date":"2023-10-16T16:00:00.000Z","stockId":2902,"sp":27.51},{"date":"2023-10-15T16:00:00.000Z","stockId":2902,"sp":29.8},{"date":"2023-10-12T16:00:00.000Z","stockId":2902,"sp":31.98},{"date":"2023-10-11T16:00:00.000Z","stockId":2902,"sp":31.98},{"date":"2023-10-10T16:00:00.000Z","stockId":2902,"sp":30.92},{"date":"2023-10-09T16:00:00.000Z","stockId":2902,"sp":31.75},{"date":"2023-10-08T16:00:00.000Z","stockId":2902,"sp":29.31},{"date":"2023-09-27T16:00:00.000Z","stockId":2902,"sp":29},{"date":"2023-09-26T16:00:00.000Z","stockId":2902,"sp":27.01},{"date":"2023-09-25T16:00:00.000Z","stockId":2902,"sp":28.14},{"date":"2023-09-24T16:00:00.000Z","stockId":2902,"sp":28.68},{"date":"2023-09-21T16:00:00.000Z","stockId":2902,"sp":28.31},{"date":"2023-09-20T16:00:00.000Z","stockId":2902,"sp":26.55},{"date":"2023-09-19T16:00:00.000Z","stockId":2902,"sp":27.1},{"date":"2023-09-18T16:00:00.000Z","stockId":2902,"sp":25.84},{"date":"2023-09-17T16:00:00.000Z","stockId":2902,"sp":26.06},{"date":"2023-09-14T16:00:00.000Z","stockId":2902,"sp":28.95},{"date":"2023-09-13T16:00:00.000Z","stockId":2902,"sp":27.29},{"date":"2023-09-12T16:00:00.000Z","stockId":2902,"sp":28.18},{"date":"2023-09-11T16:00:00.000Z","stockId":2902,"sp":27.38},{"date":"2023-09-10T16:00:00.000Z","stockId":2902,"sp":24.89},{"date":"2023-09-07T16:00:00.000Z","stockId":2902,"sp":22.63},{"date":"2023-09-06T16:00:00.000Z","stockId":2902,"sp":22.85},{"date":"2023-09-05T16:00:00.000Z","stockId":2902,"sp":24.44},{"date":"2023-09-04T16:00:00.000Z","stockId":2902,"sp":25.03},{"date":"2023-09-03T16:00:00.000Z","stockId":2902,"sp":24.19},{"date":"2023-08-31T16:00:00.000Z","stockId":2902,"sp":23.73},{"date":"2023-08-30T16:00:00.000Z","stockId":2902,"sp":23.37},{"date":"2023-08-29T16:00:00.000Z","stockId":2902,"sp":23.6},{"date":"2023-08-28T16:00:00.000Z","stockId":2902,"sp":22.95},{"date":"2023-08-27T16:00:00.000Z","stockId":2902,"sp":22.09},{"date":"2023-08-24T16:00:00.000Z","stockId":2902,"sp":21.76},{"date":"2023-08-23T16:00:00.000Z","stockId":2902,"sp":24.18},{"date":"2023-08-22T16:00:00.000Z","stockId":2902,"sp":22.6},{"date":"2023-08-21T16:00:00.000Z","stockId":2902,"sp":23.4},{"date":"2023-08-20T16:00:00.000Z","stockId":2902,"sp":23.02},{"date":"2023-08-17T16:00:00.000Z","stockId":2902,"sp":21.67},{"date":"2023-08-16T16:00:00.000Z","stockId":2902,"sp":22.67},{"date":"2023-08-15T16:00:00.000Z","stockId":2902,"sp":22.1},{"date":"2023-08-14T16:00:00.000Z","stockId":2902,"sp":22.74},{"date":"2023-08-13T16:00:00.000Z","stockId":2902,"sp":23.39},{"date":"2023-08-10T16:00:00.000Z","stockId":2902,"sp":22.31},{"date":"2023-08-09T16:00:00.000Z","stockId":2902,"sp":22.31},{"date":"2023-08-08T16:00:00.000Z","stockId":2902,"sp":24.79},{"date":"2023-08-07T16:00:00.000Z","stockId":2902,"sp":27.39},{"date":"2023-08-06T16:00:00.000Z","stockId":2902,"sp":24.9},{"date":"2023-08-03T16:00:00.000Z","stockId":2902,"sp":24.79},{"date":"2023-08-02T16:00:00.000Z","stockId":2902,"sp":23.92},{"date":"2023-08-01T16:00:00.000Z","stockId":2902,"sp":24.24},{"date":"2023-07-31T16:00:00.000Z","stockId":2902,"sp":24.01},{"date":"2023-07-30T16:00:00.000Z","stockId":2902,"sp":23.96},{"date":"2023-07-27T16:00:00.000Z","stockId":2902,"sp":23.7},{"date":"2023-07-26T16:00:00.000Z","stockId":2902,"sp":24.22},{"date":"2023-07-25T16:00:00.000Z","stockId":2902,"sp":24.67},{"date":"2023-07-24T16:00:00.000Z","stockId":2902,"sp":25.39},{"date":"2023-07-23T16:00:00.000Z","stockId":2902,"sp":25.52},{"date":"2023-07-20T16:00:00.000Z","stockId":2902,"sp":24.73},{"date":"2023-07-19T16:00:00.000Z","stockId":2902,"sp":24.99},{"date":"2023-07-18T16:00:00.000Z","stockId":2902,"sp":25.36},{"date":"2023-07-17T16:00:00.000Z","stockId":2902,"sp":26.15},{"date":"2023-07-16T16:00:00.000Z","stockId":2902,"sp":26.62},{"date":"2023-07-13T16:00:00.000Z","stockId":2902,"sp":27.2},{"date":"2023-07-12T16:00:00.000Z","stockId":2902,"sp":27},{"date":"2023-07-11T16:00:00.000Z","stockId":2902,"sp":25.84},{"date":"2023-07-10T16:00:00.000Z","stockId":2902,"sp":28.46},{"date":"2023-07-09T16:00:00.000Z","stockId":2902,"sp":28.74},{"date":"2023-07-06T16:00:00.000Z","stockId":2902,"sp":31.93},{"date":"2023-07-05T16:00:00.000Z","stockId":2902,"sp":31.2},{"date":"2023-07-04T16:00:00.000Z","stockId":2902,"sp":32},{"date":"2023-07-03T16:00:00.000Z","stockId":2902,"sp":33.75},{"date":"2023-07-02T16:00:00.000Z","stockId":2902,"sp":31.88},{"date":"2023-06-29T16:00:00.000Z","stockId":2902,"sp":31.31},{"date":"2023-06-28T16:00:00.000Z","stockId":2902,"sp":30.58},{"date":"2023-06-27T16:00:00.000Z","stockId":2902,"sp":28.15},{"date":"2023-06-26T16:00:00.000Z","stockId":2902,"sp":29.82},{"date":"2023-06-25T16:00:00.000Z","stockId":2902,"sp":30.71},{"date":"2023-06-20T16:00:00.000Z","stockId":2902,"sp":34.12},{"date":"2023-06-19T16:00:00.000Z","stockId":2902,"sp":33.93},{"date":"2023-06-18T16:00:00.000Z","stockId":2902,"sp":35.69},{"date":"2023-06-15T16:00:00.000Z","stockId":2902,"sp":37.49},{"date":"2023-06-14T16:00:00.000Z","stockId":2902,"sp":34.87},{"date":"2023-06-13T16:00:00.000Z","stockId":2902,"sp":32.7},{"date":"2023-06-12T16:00:00.000Z","stockId":2902,"sp":31.44},{"date":"2023-06-11T16:00:00.000Z","stockId":2902,"sp":32.45},{"date":"2023-06-08T16:00:00.000Z","stockId":2902,"sp":30.85},{"date":"2023-06-07T16:00:00.000Z","stockId":2902,"sp":30.62},{"date":"2023-06-06T16:00:00.000Z","stockId":2902,"sp":29.17},{"date":"2023-06-05T16:00:00.000Z","stockId":2902,"sp":26.52},{"date":"2023-06-04T16:00:00.000Z","stockId":2902,"sp":24.11},{"date":"2023-06-01T16:00:00.000Z","stockId":2902,"sp":21.92},{"date":"2023-05-31T16:00:00.000Z","stockId":2902,"sp":19.93},{"date":"2023-05-30T16:00:00.000Z","stockId":2902,"sp":18.12},{"date":"2023-05-29T16:00:00.000Z","stockId":2902,"sp":17.35},{"date":"2023-05-28T16:00:00.000Z","stockId":2902,"sp":15.77},{"date":"2023-05-25T16:00:00.000Z","stockId":2902,"sp":15.55},{"date":"2023-05-24T16:00:00.000Z","stockId":2902,"sp":15.26},{"date":"2023-05-23T16:00:00.000Z","stockId":2902,"sp":15.18},{"date":"2023-05-22T16:00:00.000Z","stockId":2902,"sp":14.7},{"date":"2023-05-21T16:00:00.000Z","stockId":2902,"sp":14.91},{"date":"2023-05-18T16:00:00.000Z","stockId":2902,"sp":15.05},{"date":"2023-05-17T16:00:00.000Z","stockId":2902,"sp":15.11},{"date":"2023-05-16T16:00:00.000Z","stockId":2902,"sp":14.35},{"date":"2023-05-15T16:00:00.000Z","stockId":2902,"sp":13.89}],"dateFlag":"day"}