window.pageData = {"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"provinceCode":1,"ipoDate":"2018-08-27T16:00:00.000Z","fsTableType":"non_financial","tickerId":2933,"establishDate":"1997-06-15T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"新兴装备","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"xxzb","actualControllerTypes":["state_owned"],"actualControllerName":"陕西省人民政府国有资产监督管理委员会","blockDealDate":"2026-02-26T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"北京"},"industry":{"_id":2010000650201,"stockCode":"650201","name":"航空装备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":650201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":75.42248244362452},"pb":{"mcw":2.9466009376463913},"ps_ttm":{"mcw":3.1466267172516917},"dyr":{"mcw":0.0059299863344098635}},"staticDividendYieldRatio":0.005932974005544229},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030101,"stockCode":"C030101","exchange":"sz","stockType":"industry","source":"cni","tickerId":30101,"name":"航天航空"}],"sw":[{"_id":2010000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw","tickerId":650000,"source":"sw"},{"_id":2010000650200,"stockCode":"650200","name":"航空装备","stockType":"industry","exchange":"sw","tickerId":650200,"source":"sw"},{"_id":2010000650201,"stockCode":"650201","name":"航空装备","stockType":"industry","exchange":"sw","tickerId":650201,"source":"sw"}],"sw_2021":[{"_id":2020000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw_2021","tickerId":650000,"source":"sw_2021"},{"_id":2020000650200,"stockCode":"650200","name":"航空装备","stockType":"industry","exchange":"sw_2021","tickerId":650200,"source":"sw_2021"},{"_id":2020000650201,"stockCode":"650201","name":"航空装备","stockType":"industry","exchange":"sw_2021","tickerId":650201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932088,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932088","tickerId":932088,"source":"csi","name":"全指航空","weighting":0.00316},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00028},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.0001},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.eeae.com.cn","companyName":"北京新兴东方航空装备股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2933,"type":"tr_dri","cagr_p_r_fs":-0.11441641550900516,"cagr_p_r_fys":-0.24254143646408932,"cagr_p_r_y1":-0.17507502552126308,"cagr_p_r_y3":-0.030362726113057237,"p_r_fs":-0.6101592659320716,"cagr_p_r_d30":-0.13227848101265816,"cagr_p_r_d60":-0.17135086128739807,"cagr_p_r_d90":-0.2670408981555734,"cagr_p_r_y5":0.022944037172744514,"last_data_date":"2026-05-28T16:00:00.000Z","period_date":"2018-08-27T16:00:00.000Z","cagr_p_r_d14":-0.09594460929772497,"cagr_p_r_d7":-0.09054726368159183},"shnc":{"stockId":2933,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":19262,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":19262,"shnc_q1":-0.09008455760782276,"shnc_q2":-0.10521670460352116,"shnc_q3":-0.24018776379629994,"shnc_y1":-0.12385717534682739,"shnc_y2":-0.008238080527237153,"shnc_d90":-0.09008455760782276},"ple":{"stockId":2933,"type":"ple","pc":1,"ps":2600000,"ps_mc":71292000,"ps_sc_r":0.0222,"ps_shbt10sh_r":0.049169433359919586,"last_data_date":"2026-05-07T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":120.69722636634482,"d_pe_ttm":304.97723146564533,"pb":2.0917051661365553,"pb_wo_gw":2.0917051661365553,"dyr":0.0007293946024799417,"mc":3217737000,"mc_om":3217737000,"sp":27.42,"spc":-0.0439,"ta":50458263,"to_r":0.015466361464714112,"cmc":3201111788,"ecmc":2170079754.6600003,"ecmc_psh":112661,"shn":19262},"staticDividendYieldRatio":0.0007293946024799417},"shareholdersEquityChangeData":[{"_id":"69ee6f164e28156bb3b01a81","stockId":2933,"source":"cn_info","shareholderName":"公司第一期员工持股计划","declarationDate":"2026-03-26T16:00:00.000Z","date":"2026-03-26T16:00:00.000Z","changeQuantity":-237276,"sharesChangeRatio":0.00202,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"69d806252f76aa921242cbc4","stockId":2933,"source":"cn_info","shareholderName":"戴岳","declarationDate":"2026-03-12T16:00:00.000Z","date":"2026-03-09T16:00:00.000Z","changeQuantity":-749727,"sharesChangeRatio":0.00639,"priceLimit":"35.75","sharesHeldAfterChange":0.1146,"quantityHeldAfterChange":13448160,"priceFloor":35.75,"priceCeiling":35.75,"averagePrice":35.75,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"69c5915c0eaaf091d8b21436","stockId":2933,"source":"cn_info","shareholderName":"戴岳","declarationDate":"2026-03-12T16:00:00.000Z","date":"2026-02-26T16:00:00.000Z","changeQuantity":-180800,"sharesChangeRatio":0.0015,"priceLimit":"34.16","priceFloor":34.16,"priceCeiling":34.16,"averagePrice":34.16,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"69c43f87983c4affa3ea67bd","stockId":2933,"source":"cn_info","shareholderName":"戴岳","declarationDate":"2026-03-12T16:00:00.000Z","date":"2026-02-25T16:00:00.000Z","changeQuantity":-258600,"sharesChangeRatio":0.0022,"priceLimit":"34.16","priceFloor":34.16,"priceCeiling":34.16,"averagePrice":34.16,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"69af273f723a1b137dc2281d","stockId":2933,"source":"cn_info","shareholderName":"戴岳","declarationDate":"2026-02-11T16:00:00.000Z","date":"2026-02-09T16:00:00.000Z","changeQuantity":-73100,"sharesChangeRatio":0.0006,"sharesHeldAfterChange":0.1319,"quantityHeldAfterChange":15475487,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"697bbda6c01d9fd8224b2747","stockId":2933,"source":"cn_info","shareholderName":"戴岳","declarationDate":"2026-01-04T16:00:00.000Z","date":"2025-12-29T16:00:00.000Z","changeQuantity":-1170000,"sharesChangeRatio":0.00997,"sharesHeldAfterChange":0.1325,"quantityHeldAfterChange":15548587,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"6903c13040138e3e25020174","stockId":2933,"source":"cn_info","shareholderName":"公司第一期员工持股计划","declarationDate":"2025-09-29T16:00:00.000Z","date":"2025-09-29T16:00:00.000Z","changeQuantity":-3782772,"sharesChangeRatio":0.03223,"sharesHeldAfterChange":0.002,"quantityHeldAfterChange":237276,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"6903c13040138e3e25020175","stockId":2933,"source":"cn_info","shareholderName":"戴岳","declarationDate":"2025-10-09T16:00:00.000Z","date":"2025-09-29T16:00:00.000Z","changeQuantity":-1103900,"sharesChangeRatio":0.00941,"priceLimit":"33.38","sharesHeldAfterChange":0.1425,"quantityHeldAfterChange":16718587,"priceFloor":33.38,"priceCeiling":33.38,"averagePrice":33.38,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"68bc8fe18061dc8ae9c5d340","stockId":2933,"source":"cn_info","shareholderName":"戴岳","declarationDate":"2025-08-08T16:00:00.000Z","date":"2025-08-06T16:00:00.000Z","changeQuantity":-49800,"sharesChangeRatio":0.0004,"priceLimit":"38.48","sharesHeldAfterChange":0.1519,"quantityHeldAfterChange":17822487,"priceFloor":38.48,"priceCeiling":38.48,"averagePrice":38.48,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"68b89ba56c25ae11c1562f67","stockId":2933,"source":"cn_info","shareholderName":"戴岳","declarationDate":"2025-08-08T16:00:00.000Z","date":"2025-08-03T16:00:00.000Z","changeQuantity":-1073500,"sharesChangeRatio":0.0091,"priceLimit":"33.45","priceFloor":33.45,"priceCeiling":33.45,"averagePrice":33.45,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a5f8","stockId":2933,"source":"cn_info","shareholderName":"戴岳","declarationDate":"2025-04-18T16:00:00.000Z","date":"2025-04-18T16:00:00.000Z","changeQuantity":-50000,"sharesChangeRatio":0.00043,"priceLimit":"37.06","sharesHeldAfterChange":0.1614,"quantityHeldAfterChange":18945787,"priceFloor":37.06,"priceCeiling":37.06,"averagePrice":37.06,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a5f7","stockId":2933,"source":"cn_info","shareholderName":"戴岳","declarationDate":"2025-04-02T16:00:00.000Z","date":"2025-03-31T16:00:00.000Z","changeQuantity":-802000,"sharesChangeRatio":0.0068,"sharesHeldAfterChange":0.1619,"quantityHeldAfterChange":18995787,"candlestickAveragePrice":31.95067337911768,"lastUpdated":"2025-07-30T09:44:00.265Z","stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a5f6","stockId":2933,"source":"cn_info","shareholderName":"郎安中","declarationDate":"2025-03-07T16:00:00.000Z","date":"2025-03-05T16:00:00.000Z","changeQuantity":-75000,"sharesChangeRatio":0.0006,"priceLimit":"38.01","sharesHeldAfterChange":0.0019,"quantityHeldAfterChange":225361,"priceFloor":38.01,"priceCeiling":38.01,"averagePrice":38.01,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a5f5","stockId":2933,"source":"cn_info","shareholderName":"向子琦","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-02-19T16:00:00.000Z","changeQuantity":-96000,"sharesChangeRatio":0.0008,"priceLimit":"35.17","sharesHeldAfterChange":0.0025,"quantityHeldAfterChange":287999,"priceFloor":35.17,"priceCeiling":35.17,"averagePrice":35.17,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a5f4","stockId":2933,"source":"cn_info","shareholderName":"戴岳","declarationDate":"2024-10-08T16:00:00.000Z","date":"2024-09-29T16:00:00.000Z","changeQuantity":-1166800,"sharesChangeRatio":0.0099,"priceLimit":"25.27","sharesHeldAfterChange":0.1687,"quantityHeldAfterChange":19797787,"priceFloor":25.27,"priceCeiling":25.27,"averagePrice":25.27,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a5f3","stockId":2933,"source":"cn_info","shareholderName":"长安汇通集团有限责任公司","declarationDate":"2024-07-11T16:00:00.000Z","date":"2024-07-09T16:00:00.000Z","changeQuantity":683300,"sharesChangeRatio":0.00582,"priceLimit":"22.051","sharesHeldAfterChange":0.2058,"quantityHeldAfterChange":24153300,"priceFloor":22.051,"priceCeiling":22.051,"averagePrice":22.051,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a5f2","stockId":2933,"source":"cn_info","shareholderName":"长安汇通集团有限责任公司","declarationDate":"2024-02-28T16:00:00.000Z","date":"2024-02-25T16:00:00.000Z","changeQuantity":10200,"sharesChangeRatio":0.0001,"priceLimit":"19.69-27.93","sharesHeldAfterChange":0.2,"quantityHeldAfterChange":23470000,"priceFloor":19.69,"priceCeiling":27.93,"averagePrice":23.810000000000002,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a5f1","stockId":2933,"source":"cn_info","shareholderName":"长安汇通集团有限责任公司","declarationDate":"2024-02-28T16:00:00.000Z","date":"2024-02-18T16:00:00.000Z","changeQuantity":480000,"sharesChangeRatio":0.0041,"priceLimit":"19.69-27.93","priceFloor":19.69,"priceCeiling":27.93,"averagePrice":23.810000000000002,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a5f0","stockId":2933,"source":"cn_info","shareholderName":"长安汇通集团有限责任公司","declarationDate":"2024-02-06T16:00:00.000Z","date":"2024-02-05T16:00:00.000Z","changeQuantity":473500,"sharesChangeRatio":0.004,"sharesHeldAfterChange":0.1958,"quantityHeldAfterChange":22979800,"candlestickAveragePrice":20.61944042382766,"lastUpdated":"2025-07-30T09:44:00.267Z","stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a5ee","stockId":2933,"source":"cn_info","shareholderName":"长安汇通集团有限责任公司","declarationDate":"2024-02-05T16:00:00.000Z","date":"2024-02-04T16:00:00.000Z","changeQuantity":700000,"sharesChangeRatio":0.006,"priceLimit":"21.85","sharesHeldAfterChange":0.1918,"quantityHeldAfterChange":22506300,"priceFloor":21.85,"priceCeiling":21.85,"averagePrice":21.85,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a5ef","stockId":2933,"source":"cn_info","shareholderName":"冯晶晶","declarationDate":"2024-05-21T16:00:00.000Z","date":"2024-02-04T16:00:00.000Z","changeQuantity":7000,"sharesChangeRatio":0.00006,"priceLimit":"21.48","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":13400,"priceFloor":21.48,"priceCeiling":21.48,"averagePrice":21.48,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a5ed","stockId":2933,"source":"cn_info","shareholderName":"冯晶晶","declarationDate":"2024-05-21T16:00:00.000Z","date":"2024-02-01T16:00:00.000Z","changeQuantity":6400,"sharesChangeRatio":0.00005,"priceLimit":"24.64","priceFloor":24.64,"priceCeiling":24.64,"averagePrice":24.64,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a5ec","stockId":2933,"source":"cn_info","shareholderName":"郎安中","declarationDate":"2024-05-21T16:00:00.000Z","date":"2023-12-28T16:00:00.000Z","changeQuantity":-76000,"sharesChangeRatio":0.00065,"sharesHeldAfterChange":0.0026,"quantityHeldAfterChange":300361,"candlestickAveragePrice":37.16608696414021,"lastUpdated":"2025-07-30T09:44:00.270Z","stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a5eb","stockId":2933,"source":"cn_info","shareholderName":"郎安中","declarationDate":"2024-05-21T16:00:00.000Z","date":"2023-12-27T16:00:00.000Z","changeQuantity":-20000,"sharesChangeRatio":0.00017,"candlestickAveragePrice":37.182283137626214,"lastUpdated":"2025-07-30T09:44:00.272Z","stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a5ea","stockId":2933,"source":"cn_info","shareholderName":"张进","declarationDate":"2023-06-09T16:00:00.000Z","date":"2023-05-30T16:00:00.000Z","changeQuantity":-1147600,"sharesChangeRatio":0.00978,"priceLimit":"30.97","sharesHeldAfterChange":0.03191,"quantityHeldAfterChange":3744147,"priceFloor":30.97,"priceCeiling":30.97,"averagePrice":30.97,"stock":{"_id":2933,"stockCode":"002933","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":365,"blackenedNum":8,"fsTableType":"non_financial","tickerId":2933,"memoNum":4,"currency":"CNY","name":"新兴装备","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-28T16:00:00.000Z","stockId":2933,"sp":27.42},{"date":"2026-05-27T16:00:00.000Z","stockId":2933,"sp":28.68},{"stockId":2933,"date":"2026-05-26T16:00:00.000Z","sp":28.38},{"stockId":2933,"date":"2026-05-25T16:00:00.000Z","sp":29.18},{"date":"2026-05-24T16:00:00.000Z","stockId":2933,"sp":29.82},{"stockId":2933,"date":"2026-05-21T16:00:00.000Z","sp":30.15},{"stockId":2933,"date":"2026-05-20T16:00:00.000Z","sp":29.7},{"stockId":2933,"date":"2026-05-19T16:00:00.000Z","sp":30.37},{"stockId":2933,"date":"2026-05-18T16:00:00.000Z","sp":30.65},{"stockId":2933,"date":"2026-05-17T16:00:00.000Z","sp":30.41},{"date":"2026-05-14T16:00:00.000Z","stockId":2933,"sp":30.33},{"stockId":2933,"date":"2026-05-13T16:00:00.000Z","sp":30.09},{"stockId":2933,"date":"2026-05-12T16:00:00.000Z","sp":31.24},{"stockId":2933,"date":"2026-05-11T16:00:00.000Z","sp":30.88},{"date":"2026-05-10T16:00:00.000Z","stockId":2933,"sp":31.53},{"stockId":2933,"date":"2026-05-07T16:00:00.000Z","sp":31.73},{"date":"2026-05-06T16:00:00.000Z","stockId":2933,"sp":30.74},{"stockId":2933,"date":"2026-05-05T16:00:00.000Z","sp":30.8},{"stockId":2933,"date":"2026-04-29T16:00:00.000Z","sp":30.72},{"date":"2026-04-28T16:00:00.000Z","stockId":2933,"sp":31.6},{"stockId":2933,"date":"2026-04-27T16:00:00.000Z","sp":31.3},{"date":"2026-04-26T16:00:00.000Z","stockId":2933,"sp":31.82},{"date":"2026-04-23T16:00:00.000Z","stockId":2933,"sp":31.56},{"stockId":2933,"date":"2026-04-22T16:00:00.000Z","sp":31.67},{"date":"2026-04-21T16:00:00.000Z","stockId":2933,"sp":32.26},{"stockId":2933,"date":"2026-04-20T16:00:00.000Z","sp":32.28},{"date":"2026-04-19T16:00:00.000Z","stockId":2933,"sp":33.06},{"stockId":2933,"date":"2026-04-16T16:00:00.000Z","sp":32.66},{"date":"2026-04-15T16:00:00.000Z","stockId":2933,"sp":32.84},{"stockId":2933,"date":"2026-04-14T16:00:00.000Z","sp":32.9},{"stockId":2933,"date":"2026-04-13T16:00:00.000Z","sp":33.3},{"date":"2026-04-12T16:00:00.000Z","stockId":2933,"sp":33.09},{"date":"2026-04-09T16:00:00.000Z","stockId":2933,"sp":32.65},{"stockId":2933,"date":"2026-04-08T16:00:00.000Z","sp":32.36},{"date":"2026-04-07T16:00:00.000Z","stockId":2933,"sp":33.09},{"date":"2026-04-06T16:00:00.000Z","stockId":2933,"sp":31.94},{"stockId":2933,"date":"2026-04-02T16:00:00.000Z","sp":31.6},{"stockId":2933,"date":"2026-04-01T16:00:00.000Z","sp":32.3},{"stockId":2933,"date":"2026-03-31T16:00:00.000Z","sp":32.91},{"date":"2026-03-30T16:00:00.000Z","stockId":2933,"sp":32.76},{"stockId":2933,"date":"2026-03-29T16:00:00.000Z","sp":33.09},{"date":"2026-03-26T16:00:00.000Z","stockId":2933,"sp":32.77},{"date":"2026-03-25T16:00:00.000Z","stockId":2933,"sp":32.52},{"date":"2026-03-24T16:00:00.000Z","stockId":2933,"sp":32.8},{"stockId":2933,"date":"2026-03-23T16:00:00.000Z","sp":31.88},{"stockId":2933,"date":"2026-03-22T16:00:00.000Z","sp":30.51},{"date":"2026-03-19T16:00:00.000Z","stockId":2933,"sp":32.77},{"stockId":2933,"date":"2026-03-18T16:00:00.000Z","sp":33.5},{"date":"2026-03-17T16:00:00.000Z","stockId":2933,"sp":34.54},{"stockId":2933,"date":"2026-03-16T16:00:00.000Z","sp":34.24},{"date":"2026-03-15T16:00:00.000Z","stockId":2933,"sp":34.45},{"date":"2026-03-12T16:00:00.000Z","stockId":2933,"sp":34.24},{"date":"2026-03-11T16:00:00.000Z","stockId":2933,"sp":33.52},{"stockId":2933,"date":"2026-03-10T16:00:00.000Z","sp":34.63},{"date":"2026-03-09T16:00:00.000Z","stockId":2933,"sp":35.3},{"date":"2026-03-08T16:00:00.000Z","stockId":2933,"sp":34.46},{"stockId":2933,"date":"2026-03-05T16:00:00.000Z","sp":35.18},{"stockId":2933,"date":"2026-03-04T16:00:00.000Z","sp":34.82},{"date":"2026-03-03T16:00:00.000Z","stockId":2933,"sp":34.6},{"stockId":2933,"date":"2026-03-02T16:00:00.000Z","sp":33.76},{"date":"2026-03-01T16:00:00.000Z","stockId":2933,"sp":36.82},{"date":"2026-02-26T16:00:00.000Z","stockId":2933,"sp":37.41},{"stockId":2933,"date":"2026-02-25T16:00:00.000Z","sp":37.25},{"date":"2026-02-24T16:00:00.000Z","stockId":2933,"sp":36.92},{"stockId":2933,"date":"2026-02-23T16:00:00.000Z","sp":37.13},{"date":"2026-02-12T16:00:00.000Z","stockId":2933,"sp":37.13},{"date":"2026-02-11T16:00:00.000Z","stockId":2933,"sp":35.65},{"stockId":2933,"date":"2026-02-10T16:00:00.000Z","sp":35.82},{"stockId":2933,"date":"2026-02-09T16:00:00.000Z","sp":36.37},{"stockId":2933,"date":"2026-02-08T16:00:00.000Z","sp":35.89},{"stockId":2933,"date":"2026-02-05T16:00:00.000Z","sp":35.36},{"stockId":2933,"date":"2026-02-04T16:00:00.000Z","sp":35.87},{"date":"2026-02-03T16:00:00.000Z","stockId":2933,"sp":35.79},{"stockId":2933,"date":"2026-02-02T16:00:00.000Z","sp":35.56},{"stockId":2933,"date":"2026-02-01T16:00:00.000Z","sp":34.91},{"stockId":2933,"date":"2026-01-29T16:00:00.000Z","sp":34.89},{"stockId":2933,"date":"2026-01-28T16:00:00.000Z","sp":34.67},{"date":"2026-01-27T16:00:00.000Z","stockId":2933,"sp":35.29},{"stockId":2933,"date":"2026-01-26T16:00:00.000Z","sp":36.03},{"date":"2026-01-25T16:00:00.000Z","stockId":2933,"sp":35.85},{"date":"2026-01-22T16:00:00.000Z","stockId":2933,"sp":37.08},{"date":"2026-01-21T16:00:00.000Z","stockId":2933,"sp":37.06},{"date":"2026-01-20T16:00:00.000Z","stockId":2933,"sp":35.86},{"stockId":2933,"date":"2026-01-19T16:00:00.000Z","sp":35.73},{"stockId":2933,"date":"2026-01-18T16:00:00.000Z","sp":36.83},{"date":"2026-01-15T16:00:00.000Z","stockId":2933,"sp":35.65},{"stockId":2933,"date":"2026-01-14T16:00:00.000Z","sp":35.81},{"date":"2026-01-13T16:00:00.000Z","stockId":2933,"sp":36.28},{"date":"2026-01-12T16:00:00.000Z","stockId":2933,"sp":36.28},{"stockId":2933,"date":"2026-01-11T16:00:00.000Z","sp":37.8},{"date":"2026-01-08T16:00:00.000Z","stockId":2933,"sp":36.81},{"date":"2026-01-07T16:00:00.000Z","stockId":2933,"sp":36.46},{"date":"2026-01-06T16:00:00.000Z","stockId":2933,"sp":35.37},{"date":"2026-01-05T16:00:00.000Z","stockId":2933,"sp":35.98},{"date":"2026-01-04T16:00:00.000Z","stockId":2933,"sp":35.81},{"date":"2025-12-30T16:00:00.000Z","stockId":2933,"sp":36.2},{"date":"2025-12-29T16:00:00.000Z","stockId":2933,"sp":36.35},{"date":"2025-12-28T16:00:00.000Z","stockId":2933,"sp":36.12},{"date":"2025-12-25T16:00:00.000Z","stockId":2933,"sp":35.65},{"date":"2025-12-24T16:00:00.000Z","stockId":2933,"sp":36.01},{"date":"2025-12-23T16:00:00.000Z","stockId":2933,"sp":34.78},{"date":"2025-12-22T16:00:00.000Z","stockId":2933,"sp":34.49},{"date":"2025-12-21T16:00:00.000Z","stockId":2933,"sp":35.18},{"date":"2025-12-18T16:00:00.000Z","stockId":2933,"sp":35.4},{"date":"2025-12-17T16:00:00.000Z","stockId":2933,"sp":35.2},{"date":"2025-12-16T16:00:00.000Z","stockId":2933,"sp":34.23},{"date":"2025-12-15T16:00:00.000Z","stockId":2933,"sp":34.95},{"date":"2025-12-14T16:00:00.000Z","stockId":2933,"sp":34.56},{"date":"2025-12-11T16:00:00.000Z","stockId":2933,"sp":34.84},{"date":"2025-12-10T16:00:00.000Z","stockId":2933,"sp":33.36},{"date":"2025-12-09T16:00:00.000Z","stockId":2933,"sp":33.77},{"date":"2025-12-08T16:00:00.000Z","stockId":2933,"sp":34},{"date":"2025-12-07T16:00:00.000Z","stockId":2933,"sp":34.3},{"date":"2025-12-04T16:00:00.000Z","stockId":2933,"sp":33.95},{"date":"2025-12-03T16:00:00.000Z","stockId":2933,"sp":33.45},{"date":"2025-12-02T16:00:00.000Z","stockId":2933,"sp":32.92},{"date":"2025-12-01T16:00:00.000Z","stockId":2933,"sp":33.43},{"date":"2025-11-30T16:00:00.000Z","stockId":2933,"sp":33.66},{"date":"2025-11-27T16:00:00.000Z","stockId":2933,"sp":33.18},{"date":"2025-11-26T16:00:00.000Z","stockId":2933,"sp":32.83},{"date":"2025-11-25T16:00:00.000Z","stockId":2933,"sp":32.36},{"date":"2025-11-24T16:00:00.000Z","stockId":2933,"sp":33.36},{"date":"2025-11-23T16:00:00.000Z","stockId":2933,"sp":33.44},{"date":"2025-11-20T16:00:00.000Z","stockId":2933,"sp":31.93},{"date":"2025-11-19T16:00:00.000Z","stockId":2933,"sp":32.56},{"date":"2025-11-18T16:00:00.000Z","stockId":2933,"sp":33.81},{"date":"2025-11-17T16:00:00.000Z","stockId":2933,"sp":33.81},{"date":"2025-11-16T16:00:00.000Z","stockId":2933,"sp":34.4},{"date":"2025-11-13T16:00:00.000Z","stockId":2933,"sp":33.9},{"date":"2025-11-12T16:00:00.000Z","stockId":2933,"sp":33.54},{"date":"2025-11-11T16:00:00.000Z","stockId":2933,"sp":33.75},{"date":"2025-11-10T16:00:00.000Z","stockId":2933,"sp":33.95},{"date":"2025-11-09T16:00:00.000Z","stockId":2933,"sp":33.95},{"date":"2025-11-06T16:00:00.000Z","stockId":2933,"sp":34.27},{"date":"2025-11-05T16:00:00.000Z","stockId":2933,"sp":34.5},{"date":"2025-11-04T16:00:00.000Z","stockId":2933,"sp":33.74},{"date":"2025-11-03T16:00:00.000Z","stockId":2933,"sp":33.73},{"date":"2025-11-02T16:00:00.000Z","stockId":2933,"sp":33.84},{"date":"2025-10-30T16:00:00.000Z","stockId":2933,"sp":34.03},{"date":"2025-10-29T16:00:00.000Z","stockId":2933,"sp":33.3},{"date":"2025-10-28T16:00:00.000Z","stockId":2933,"sp":33.77},{"date":"2025-10-27T16:00:00.000Z","stockId":2933,"sp":33.67},{"date":"2025-10-26T16:00:00.000Z","stockId":2933,"sp":33.39},{"date":"2025-10-23T16:00:00.000Z","stockId":2933,"sp":33.27},{"date":"2025-10-22T16:00:00.000Z","stockId":2933,"sp":32.81},{"date":"2025-10-21T16:00:00.000Z","stockId":2933,"sp":32.12},{"date":"2025-10-20T16:00:00.000Z","stockId":2933,"sp":32.3},{"date":"2025-10-19T16:00:00.000Z","stockId":2933,"sp":32.08},{"date":"2025-10-16T16:00:00.000Z","stockId":2933,"sp":31.67},{"date":"2025-10-15T16:00:00.000Z","stockId":2933,"sp":32.64},{"date":"2025-10-14T16:00:00.000Z","stockId":2933,"sp":33.2},{"date":"2025-10-13T16:00:00.000Z","stockId":2933,"sp":32.88},{"date":"2025-10-12T16:00:00.000Z","stockId":2933,"sp":33.45},{"date":"2025-10-09T16:00:00.000Z","stockId":2933,"sp":33.27},{"date":"2025-10-08T16:00:00.000Z","stockId":2933,"sp":33.35},{"date":"2025-09-29T16:00:00.000Z","stockId":2933,"sp":33.46},{"date":"2025-09-28T16:00:00.000Z","stockId":2933,"sp":33.03},{"date":"2025-09-25T16:00:00.000Z","stockId":2933,"sp":33.03},{"date":"2025-09-24T16:00:00.000Z","stockId":2933,"sp":33.26},{"date":"2025-09-23T16:00:00.000Z","stockId":2933,"sp":33.38},{"date":"2025-09-22T16:00:00.000Z","stockId":2933,"sp":32.78},{"date":"2025-09-21T16:00:00.000Z","stockId":2933,"sp":33.42},{"date":"2025-09-18T16:00:00.000Z","stockId":2933,"sp":33.42},{"date":"2025-09-17T16:00:00.000Z","stockId":2933,"sp":33.84},{"date":"2025-09-16T16:00:00.000Z","stockId":2933,"sp":34.23},{"date":"2025-09-15T16:00:00.000Z","stockId":2933,"sp":34.24},{"date":"2025-09-14T16:00:00.000Z","stockId":2933,"sp":33.55},{"date":"2025-09-11T16:00:00.000Z","stockId":2933,"sp":33.91},{"date":"2025-09-10T16:00:00.000Z","stockId":2933,"sp":33.92},{"date":"2025-09-09T16:00:00.000Z","stockId":2933,"sp":33.38},{"date":"2025-09-08T16:00:00.000Z","stockId":2933,"sp":33.54},{"date":"2025-09-07T16:00:00.000Z","stockId":2933,"sp":34.35},{"date":"2025-09-04T16:00:00.000Z","stockId":2933,"sp":33.65},{"date":"2025-09-03T16:00:00.000Z","stockId":2933,"sp":33.09},{"date":"2025-09-02T16:00:00.000Z","stockId":2933,"sp":34.57},{"date":"2025-09-01T16:00:00.000Z","stockId":2933,"sp":37.65},{"date":"2025-08-31T16:00:00.000Z","stockId":2933,"sp":36.72},{"date":"2025-08-28T16:00:00.000Z","stockId":2933,"sp":37.62},{"date":"2025-08-27T16:00:00.000Z","stockId":2933,"sp":36.7},{"date":"2025-08-26T16:00:00.000Z","stockId":2933,"sp":36.63},{"date":"2025-08-25T16:00:00.000Z","stockId":2933,"sp":38.27},{"date":"2025-08-24T16:00:00.000Z","stockId":2933,"sp":38.86},{"date":"2025-08-21T16:00:00.000Z","stockId":2933,"sp":38.33},{"date":"2025-08-20T16:00:00.000Z","stockId":2933,"sp":38.12},{"date":"2025-08-19T16:00:00.000Z","stockId":2933,"sp":38.62},{"date":"2025-08-18T16:00:00.000Z","stockId":2933,"sp":38.29},{"date":"2025-08-17T16:00:00.000Z","stockId":2933,"sp":38.75},{"date":"2025-08-14T16:00:00.000Z","stockId":2933,"sp":36.79},{"date":"2025-08-13T16:00:00.000Z","stockId":2933,"sp":36.56},{"date":"2025-08-12T16:00:00.000Z","stockId":2933,"sp":37.75},{"date":"2025-08-11T16:00:00.000Z","stockId":2933,"sp":37.7},{"date":"2025-08-10T16:00:00.000Z","stockId":2933,"sp":38.16},{"date":"2025-08-07T16:00:00.000Z","stockId":2933,"sp":38.67},{"date":"2025-08-06T16:00:00.000Z","stockId":2933,"sp":38.66},{"date":"2025-08-05T16:00:00.000Z","stockId":2933,"sp":38.67},{"date":"2025-08-04T16:00:00.000Z","stockId":2933,"sp":38.3},{"date":"2025-08-03T16:00:00.000Z","stockId":2933,"sp":37.5},{"date":"2025-07-31T16:00:00.000Z","stockId":2933,"sp":35.97},{"date":"2025-07-30T16:00:00.000Z","stockId":2933,"sp":36.68},{"date":"2025-07-29T16:00:00.000Z","stockId":2933,"sp":36.14},{"date":"2025-07-28T16:00:00.000Z","stockId":2933,"sp":36.78},{"date":"2025-07-27T16:00:00.000Z","stockId":2933,"sp":36.76},{"date":"2025-07-24T16:00:00.000Z","stockId":2933,"sp":36.4},{"date":"2025-07-23T16:00:00.000Z","stockId":2933,"sp":35.7},{"date":"2025-07-22T16:00:00.000Z","stockId":2933,"sp":35.5},{"date":"2025-07-21T16:00:00.000Z","stockId":2933,"sp":36.03},{"date":"2025-07-20T16:00:00.000Z","stockId":2933,"sp":36.32},{"date":"2025-07-17T16:00:00.000Z","stockId":2933,"sp":35.99},{"date":"2025-07-16T16:00:00.000Z","stockId":2933,"sp":36.09},{"date":"2025-07-15T16:00:00.000Z","stockId":2933,"sp":35.26},{"date":"2025-07-14T16:00:00.000Z","stockId":2933,"sp":34.73},{"date":"2025-07-13T16:00:00.000Z","stockId":2933,"sp":34.88},{"date":"2025-07-10T16:00:00.000Z","stockId":2933,"sp":34.71},{"date":"2025-07-09T16:00:00.000Z","stockId":2933,"sp":34.33},{"date":"2025-07-08T16:00:00.000Z","stockId":2933,"sp":34.38},{"date":"2025-07-07T16:00:00.000Z","stockId":2933,"sp":34.54},{"date":"2025-07-06T16:00:00.000Z","stockId":2933,"sp":34.65},{"date":"2025-07-03T16:00:00.000Z","stockId":2933,"sp":34.67},{"date":"2025-07-02T16:00:00.000Z","stockId":2933,"sp":35.1},{"date":"2025-07-01T16:00:00.000Z","stockId":2933,"sp":35.5},{"date":"2025-06-30T16:00:00.000Z","stockId":2933,"sp":36.16},{"date":"2025-06-29T16:00:00.000Z","stockId":2933,"sp":35.72},{"date":"2025-06-26T16:00:00.000Z","stockId":2933,"sp":34.63},{"date":"2025-06-25T16:00:00.000Z","stockId":2933,"sp":34.15},{"date":"2025-06-24T16:00:00.000Z","stockId":2933,"sp":34.39},{"date":"2025-06-23T16:00:00.000Z","stockId":2933,"sp":33.23},{"date":"2025-06-22T16:00:00.000Z","stockId":2933,"sp":32.03},{"date":"2025-06-19T16:00:00.000Z","stockId":2933,"sp":31.36},{"date":"2025-06-18T16:00:00.000Z","stockId":2933,"sp":32.24},{"date":"2025-06-17T16:00:00.000Z","stockId":2933,"sp":32.56},{"date":"2025-06-16T16:00:00.000Z","stockId":2933,"sp":32.2},{"date":"2025-06-15T16:00:00.000Z","stockId":2933,"sp":32.25},{"date":"2025-06-12T16:00:00.000Z","stockId":2933,"sp":32.32},{"date":"2025-06-11T16:00:00.000Z","stockId":2933,"sp":32.04},{"date":"2025-06-10T16:00:00.000Z","stockId":2933,"sp":32.23},{"date":"2025-06-09T16:00:00.000Z","stockId":2933,"sp":33.01},{"date":"2025-06-08T16:00:00.000Z","stockId":2933,"sp":33.9},{"date":"2025-06-05T16:00:00.000Z","stockId":2933,"sp":33.33},{"date":"2025-06-04T16:00:00.000Z","stockId":2933,"sp":33.76},{"date":"2025-06-03T16:00:00.000Z","stockId":2933,"sp":33.56},{"date":"2025-06-02T16:00:00.000Z","stockId":2933,"sp":33.61},{"date":"2025-05-29T16:00:00.000Z","stockId":2933,"sp":32.85},{"date":"2025-05-28T16:00:00.000Z","stockId":2933,"sp":33.26},{"date":"2025-05-27T16:00:00.000Z","stockId":2933,"sp":32.7},{"date":"2025-05-26T16:00:00.000Z","stockId":2933,"sp":33.14},{"date":"2025-05-25T16:00:00.000Z","stockId":2933,"sp":33.42},{"date":"2025-05-22T16:00:00.000Z","stockId":2933,"sp":33.17},{"date":"2025-05-21T16:00:00.000Z","stockId":2933,"sp":33.78},{"date":"2025-05-20T16:00:00.000Z","stockId":2933,"sp":34.21},{"date":"2025-05-19T16:00:00.000Z","stockId":2933,"sp":34.72},{"date":"2025-05-18T16:00:00.000Z","stockId":2933,"sp":34.88},{"date":"2025-05-15T16:00:00.000Z","stockId":2933,"sp":34.82},{"date":"2025-05-14T16:00:00.000Z","stockId":2933,"sp":34.71},{"date":"2025-05-13T16:00:00.000Z","stockId":2933,"sp":35.4},{"date":"2025-05-12T16:00:00.000Z","stockId":2933,"sp":35.67},{"date":"2025-05-11T16:00:00.000Z","stockId":2933,"sp":36.66},{"date":"2025-05-08T16:00:00.000Z","stockId":2933,"sp":35.52},{"date":"2025-05-07T16:00:00.000Z","stockId":2933,"sp":35.95},{"date":"2025-05-06T16:00:00.000Z","stockId":2933,"sp":35.47},{"date":"2025-05-05T16:00:00.000Z","stockId":2933,"sp":34.96},{"date":"2025-04-29T16:00:00.000Z","stockId":2933,"sp":34.34},{"date":"2025-04-28T16:00:00.000Z","stockId":2933,"sp":31.22},{"date":"2025-04-27T16:00:00.000Z","stockId":2933,"sp":30.65},{"date":"2025-04-24T16:00:00.000Z","stockId":2933,"sp":31.24},{"date":"2025-04-23T16:00:00.000Z","stockId":2933,"sp":31.41},{"date":"2025-04-22T16:00:00.000Z","stockId":2933,"sp":31.57},{"date":"2025-04-21T16:00:00.000Z","stockId":2933,"sp":30.9},{"date":"2025-04-20T16:00:00.000Z","stockId":2933,"sp":31.2},{"date":"2025-04-17T16:00:00.000Z","stockId":2933,"sp":30.74},{"date":"2025-04-16T16:00:00.000Z","stockId":2933,"sp":31.23},{"date":"2025-04-15T16:00:00.000Z","stockId":2933,"sp":31.65},{"date":"2025-04-14T16:00:00.000Z","stockId":2933,"sp":31.12},{"date":"2025-04-13T16:00:00.000Z","stockId":2933,"sp":30.76},{"date":"2025-04-10T16:00:00.000Z","stockId":2933,"sp":30.26},{"date":"2025-04-09T16:00:00.000Z","stockId":2933,"sp":30},{"date":"2025-04-08T16:00:00.000Z","stockId":2933,"sp":30},{"date":"2025-04-07T16:00:00.000Z","stockId":2933,"sp":28.56},{"date":"2025-04-06T16:00:00.000Z","stockId":2933,"sp":30.29},{"date":"2025-04-02T16:00:00.000Z","stockId":2933,"sp":33.66},{"date":"2025-04-01T16:00:00.000Z","stockId":2933,"sp":33.55},{"date":"2025-03-31T16:00:00.000Z","stockId":2933,"sp":31.81},{"date":"2025-03-30T16:00:00.000Z","stockId":2933,"sp":31.36},{"date":"2025-03-27T16:00:00.000Z","stockId":2933,"sp":32.09},{"date":"2025-03-26T16:00:00.000Z","stockId":2933,"sp":32.51},{"date":"2025-03-25T16:00:00.000Z","stockId":2933,"sp":32.96},{"date":"2025-03-24T16:00:00.000Z","stockId":2933,"sp":32.48},{"date":"2025-03-23T16:00:00.000Z","stockId":2933,"sp":32.89},{"date":"2025-03-20T16:00:00.000Z","stockId":2933,"sp":34.64},{"date":"2025-03-19T16:00:00.000Z","stockId":2933,"sp":36.6},{"date":"2025-03-18T16:00:00.000Z","stockId":2933,"sp":35.87},{"date":"2025-03-17T16:00:00.000Z","stockId":2933,"sp":36.28},{"date":"2025-03-16T16:00:00.000Z","stockId":2933,"sp":36.7},{"date":"2025-03-13T16:00:00.000Z","stockId":2933,"sp":36.96},{"date":"2025-03-12T16:00:00.000Z","stockId":2933,"sp":36.58},{"date":"2025-03-11T16:00:00.000Z","stockId":2933,"sp":37.52},{"date":"2025-03-10T16:00:00.000Z","stockId":2933,"sp":38.82},{"date":"2025-03-09T16:00:00.000Z","stockId":2933,"sp":37.7},{"date":"2025-03-06T16:00:00.000Z","stockId":2933,"sp":37.36},{"date":"2025-03-05T16:00:00.000Z","stockId":2933,"sp":37.54},{"date":"2025-03-04T16:00:00.000Z","stockId":2933,"sp":37.37},{"date":"2025-03-03T16:00:00.000Z","stockId":2933,"sp":37.32},{"date":"2025-03-02T16:00:00.000Z","stockId":2933,"sp":33.93},{"date":"2025-02-27T16:00:00.000Z","stockId":2933,"sp":34.26},{"date":"2025-02-26T16:00:00.000Z","stockId":2933,"sp":36.48},{"date":"2025-02-25T16:00:00.000Z","stockId":2933,"sp":36.91},{"date":"2025-02-24T16:00:00.000Z","stockId":2933,"sp":35.28},{"date":"2025-02-23T16:00:00.000Z","stockId":2933,"sp":35.08},{"date":"2025-02-20T16:00:00.000Z","stockId":2933,"sp":35.25},{"date":"2025-02-19T16:00:00.000Z","stockId":2933,"sp":35.06},{"date":"2025-02-18T16:00:00.000Z","stockId":2933,"sp":35.18},{"date":"2025-02-17T16:00:00.000Z","stockId":2933,"sp":33.62},{"date":"2025-02-16T16:00:00.000Z","stockId":2933,"sp":33.28},{"date":"2025-02-13T16:00:00.000Z","stockId":2933,"sp":32.49},{"date":"2025-02-12T16:00:00.000Z","stockId":2933,"sp":33.41},{"date":"2025-02-11T16:00:00.000Z","stockId":2933,"sp":33.75},{"date":"2025-02-10T16:00:00.000Z","stockId":2933,"sp":32.94},{"date":"2025-02-09T16:00:00.000Z","stockId":2933,"sp":33.42},{"date":"2025-02-06T16:00:00.000Z","stockId":2933,"sp":33.15},{"date":"2025-02-05T16:00:00.000Z","stockId":2933,"sp":33.45},{"date":"2025-02-04T16:00:00.000Z","stockId":2933,"sp":31.73},{"date":"2025-01-26T16:00:00.000Z","stockId":2933,"sp":31},{"date":"2025-01-23T16:00:00.000Z","stockId":2933,"sp":31.38},{"date":"2025-01-22T16:00:00.000Z","stockId":2933,"sp":30.93},{"date":"2025-01-21T16:00:00.000Z","stockId":2933,"sp":31.25},{"date":"2025-01-20T16:00:00.000Z","stockId":2933,"sp":31.77},{"date":"2025-01-19T16:00:00.000Z","stockId":2933,"sp":31.15},{"date":"2025-01-16T16:00:00.000Z","stockId":2933,"sp":30.99},{"date":"2025-01-15T16:00:00.000Z","stockId":2933,"sp":31.34},{"date":"2025-01-14T16:00:00.000Z","stockId":2933,"sp":31.82},{"date":"2025-01-13T16:00:00.000Z","stockId":2933,"sp":32.75},{"date":"2025-01-12T16:00:00.000Z","stockId":2933,"sp":31.35},{"date":"2025-01-09T16:00:00.000Z","stockId":2933,"sp":28.5},{"date":"2025-01-08T16:00:00.000Z","stockId":2933,"sp":29.19},{"date":"2025-01-07T16:00:00.000Z","stockId":2933,"sp":28.7},{"date":"2025-01-06T16:00:00.000Z","stockId":2933,"sp":28},{"date":"2025-01-05T16:00:00.000Z","stockId":2933,"sp":26.98},{"date":"2025-01-02T16:00:00.000Z","stockId":2933,"sp":27.5},{"date":"2025-01-01T16:00:00.000Z","stockId":2933,"sp":29.31},{"date":"2024-12-30T16:00:00.000Z","stockId":2933,"sp":29.83},{"date":"2024-12-29T16:00:00.000Z","stockId":2933,"sp":30.61},{"date":"2024-12-26T16:00:00.000Z","stockId":2933,"sp":33.08},{"date":"2024-12-25T16:00:00.000Z","stockId":2933,"sp":32.93},{"date":"2024-12-24T16:00:00.000Z","stockId":2933,"sp":32.67},{"date":"2024-12-23T16:00:00.000Z","stockId":2933,"sp":33.59},{"date":"2024-12-22T16:00:00.000Z","stockId":2933,"sp":34.25},{"date":"2024-12-19T16:00:00.000Z","stockId":2933,"sp":38.06},{"date":"2024-12-18T16:00:00.000Z","stockId":2933,"sp":36.85},{"date":"2024-12-17T16:00:00.000Z","stockId":2933,"sp":37.1},{"date":"2024-12-16T16:00:00.000Z","stockId":2933,"sp":37.35},{"date":"2024-12-15T16:00:00.000Z","stockId":2933,"sp":40.2},{"date":"2024-12-12T16:00:00.000Z","stockId":2933,"sp":39.02},{"date":"2024-12-11T16:00:00.000Z","stockId":2933,"sp":40.81},{"date":"2024-12-10T16:00:00.000Z","stockId":2933,"sp":39.22},{"date":"2024-12-09T16:00:00.000Z","stockId":2933,"sp":38.72},{"date":"2024-12-08T16:00:00.000Z","stockId":2933,"sp":37.35},{"date":"2024-12-05T16:00:00.000Z","stockId":2933,"sp":37.31},{"date":"2024-12-04T16:00:00.000Z","stockId":2933,"sp":39.12},{"date":"2024-12-03T16:00:00.000Z","stockId":2933,"sp":38.48},{"date":"2024-12-02T16:00:00.000Z","stockId":2933,"sp":36.75},{"date":"2024-12-01T16:00:00.000Z","stockId":2933,"sp":37.85},{"date":"2024-11-28T16:00:00.000Z","stockId":2933,"sp":34.41},{"date":"2024-11-27T16:00:00.000Z","stockId":2933,"sp":33.23},{"date":"2024-11-26T16:00:00.000Z","stockId":2933,"sp":32.26},{"date":"2024-11-25T16:00:00.000Z","stockId":2933,"sp":32.26},{"date":"2024-11-24T16:00:00.000Z","stockId":2933,"sp":29.33},{"date":"2024-11-21T16:00:00.000Z","stockId":2933,"sp":28.92},{"date":"2024-11-20T16:00:00.000Z","stockId":2933,"sp":30.27},{"date":"2024-11-19T16:00:00.000Z","stockId":2933,"sp":30.3},{"date":"2024-11-18T16:00:00.000Z","stockId":2933,"sp":29.89},{"date":"2024-11-17T16:00:00.000Z","stockId":2933,"sp":28.95},{"date":"2024-11-14T16:00:00.000Z","stockId":2933,"sp":29.41},{"date":"2024-11-13T16:00:00.000Z","stockId":2933,"sp":30.48},{"date":"2024-11-12T16:00:00.000Z","stockId":2933,"sp":31.4},{"date":"2024-11-11T16:00:00.000Z","stockId":2933,"sp":31.6},{"date":"2024-11-10T16:00:00.000Z","stockId":2933,"sp":32.76},{"date":"2024-11-07T16:00:00.000Z","stockId":2933,"sp":32.21},{"date":"2024-11-06T16:00:00.000Z","stockId":2933,"sp":31.63},{"date":"2024-11-05T16:00:00.000Z","stockId":2933,"sp":32.1},{"date":"2024-11-04T16:00:00.000Z","stockId":2933,"sp":32.97},{"date":"2024-11-03T16:00:00.000Z","stockId":2933,"sp":31.02},{"date":"2024-10-31T16:00:00.000Z","stockId":2933,"sp":28.2},{"date":"2024-10-30T16:00:00.000Z","stockId":2933,"sp":30.02},{"date":"2024-10-29T16:00:00.000Z","stockId":2933,"sp":28.94},{"date":"2024-10-28T16:00:00.000Z","stockId":2933,"sp":29.49},{"date":"2024-10-27T16:00:00.000Z","stockId":2933,"sp":30.78},{"date":"2024-10-24T16:00:00.000Z","stockId":2933,"sp":29.56},{"date":"2024-10-23T16:00:00.000Z","stockId":2933,"sp":29.53},{"date":"2024-10-22T16:00:00.000Z","stockId":2933,"sp":30.04},{"date":"2024-10-21T16:00:00.000Z","stockId":2933,"sp":28.73},{"date":"2024-10-20T16:00:00.000Z","stockId":2933,"sp":29},{"date":"2024-10-17T16:00:00.000Z","stockId":2933,"sp":28.2},{"date":"2024-10-16T16:00:00.000Z","stockId":2933,"sp":27.63},{"date":"2024-10-15T16:00:00.000Z","stockId":2933,"sp":27.85},{"date":"2024-10-14T16:00:00.000Z","stockId":2933,"sp":28.43},{"date":"2024-10-13T16:00:00.000Z","stockId":2933,"sp":28.37},{"date":"2024-10-10T16:00:00.000Z","stockId":2933,"sp":27},{"date":"2024-10-09T16:00:00.000Z","stockId":2933,"sp":28.29},{"date":"2024-10-08T16:00:00.000Z","stockId":2933,"sp":28.25},{"date":"2024-10-07T16:00:00.000Z","stockId":2933,"sp":31.06},{"date":"2024-09-29T16:00:00.000Z","stockId":2933,"sp":29.08},{"date":"2024-09-26T16:00:00.000Z","stockId":2933,"sp":26.79},{"date":"2024-09-25T16:00:00.000Z","stockId":2933,"sp":25.8},{"date":"2024-09-24T16:00:00.000Z","stockId":2933,"sp":25.76},{"date":"2024-09-23T16:00:00.000Z","stockId":2933,"sp":24.63},{"date":"2024-09-22T16:00:00.000Z","stockId":2933,"sp":24.1},{"date":"2024-09-19T16:00:00.000Z","stockId":2933,"sp":24.93},{"date":"2024-09-18T16:00:00.000Z","stockId":2933,"sp":25.2},{"date":"2024-09-17T16:00:00.000Z","stockId":2933,"sp":25.03},{"date":"2024-09-12T16:00:00.000Z","stockId":2933,"sp":24.16},{"date":"2024-09-11T16:00:00.000Z","stockId":2933,"sp":23.5},{"date":"2024-09-10T16:00:00.000Z","stockId":2933,"sp":24.09},{"date":"2024-09-09T16:00:00.000Z","stockId":2933,"sp":24.09},{"date":"2024-09-08T16:00:00.000Z","stockId":2933,"sp":23.7},{"date":"2024-09-05T16:00:00.000Z","stockId":2933,"sp":23.9},{"date":"2024-09-04T16:00:00.000Z","stockId":2933,"sp":25.13},{"date":"2024-09-03T16:00:00.000Z","stockId":2933,"sp":24.7},{"date":"2024-09-02T16:00:00.000Z","stockId":2933,"sp":25.18},{"date":"2024-09-01T16:00:00.000Z","stockId":2933,"sp":25.15},{"date":"2024-08-29T16:00:00.000Z","stockId":2933,"sp":25.7},{"date":"2024-08-28T16:00:00.000Z","stockId":2933,"sp":25.79},{"date":"2024-08-27T16:00:00.000Z","stockId":2933,"sp":24.75},{"date":"2024-08-26T16:00:00.000Z","stockId":2933,"sp":22.5},{"date":"2024-08-25T16:00:00.000Z","stockId":2933,"sp":23.92},{"date":"2024-08-22T16:00:00.000Z","stockId":2933,"sp":23.61},{"date":"2024-08-21T16:00:00.000Z","stockId":2933,"sp":24.76},{"date":"2024-08-20T16:00:00.000Z","stockId":2933,"sp":22.51},{"date":"2024-08-19T16:00:00.000Z","stockId":2933,"sp":22.36},{"date":"2024-08-18T16:00:00.000Z","stockId":2933,"sp":23.04},{"date":"2024-08-15T16:00:00.000Z","stockId":2933,"sp":22.73},{"date":"2024-08-14T16:00:00.000Z","stockId":2933,"sp":23.21},{"date":"2024-08-13T16:00:00.000Z","stockId":2933,"sp":22.69},{"date":"2024-08-12T16:00:00.000Z","stockId":2933,"sp":23.1},{"date":"2024-08-11T16:00:00.000Z","stockId":2933,"sp":22.57},{"date":"2024-08-08T16:00:00.000Z","stockId":2933,"sp":23.05},{"date":"2024-08-07T16:00:00.000Z","stockId":2933,"sp":23.25},{"date":"2024-08-06T16:00:00.000Z","stockId":2933,"sp":23.99},{"date":"2024-08-05T16:00:00.000Z","stockId":2933,"sp":23.87},{"date":"2024-08-04T16:00:00.000Z","stockId":2933,"sp":23.16},{"date":"2024-08-01T16:00:00.000Z","stockId":2933,"sp":23.88},{"date":"2024-07-31T16:00:00.000Z","stockId":2933,"sp":24.27},{"date":"2024-07-30T16:00:00.000Z","stockId":2933,"sp":24.14},{"date":"2024-07-29T16:00:00.000Z","stockId":2933,"sp":23.46},{"date":"2024-07-28T16:00:00.000Z","stockId":2933,"sp":23.5},{"date":"2024-07-25T16:00:00.000Z","stockId":2933,"sp":22.79},{"date":"2024-07-24T16:00:00.000Z","stockId":2933,"sp":21.85},{"date":"2024-07-23T16:00:00.000Z","stockId":2933,"sp":21.55},{"date":"2024-07-22T16:00:00.000Z","stockId":2933,"sp":21.72},{"date":"2024-07-21T16:00:00.000Z","stockId":2933,"sp":22.37},{"date":"2024-07-18T16:00:00.000Z","stockId":2933,"sp":22.04},{"date":"2024-07-17T16:00:00.000Z","stockId":2933,"sp":21.46},{"date":"2024-07-16T16:00:00.000Z","stockId":2933,"sp":21.58},{"date":"2024-07-15T16:00:00.000Z","stockId":2933,"sp":21.95},{"date":"2024-07-14T16:00:00.000Z","stockId":2933,"sp":22},{"date":"2024-07-11T16:00:00.000Z","stockId":2933,"sp":22.3},{"date":"2024-07-10T16:00:00.000Z","stockId":2933,"sp":22.55},{"date":"2024-07-09T16:00:00.000Z","stockId":2933,"sp":21.82},{"date":"2024-07-08T16:00:00.000Z","stockId":2933,"sp":21.94},{"date":"2024-07-07T16:00:00.000Z","stockId":2933,"sp":21.54},{"date":"2024-07-04T16:00:00.000Z","stockId":2933,"sp":22.18},{"date":"2024-07-03T16:00:00.000Z","stockId":2933,"sp":21.99},{"date":"2024-07-02T16:00:00.000Z","stockId":2933,"sp":22.6},{"date":"2024-07-01T16:00:00.000Z","stockId":2933,"sp":23.18},{"date":"2024-06-30T16:00:00.000Z","stockId":2933,"sp":23.04},{"date":"2024-06-27T16:00:00.000Z","stockId":2933,"sp":22.91},{"date":"2024-06-26T16:00:00.000Z","stockId":2933,"sp":22.37},{"sp":22.6,"stockId":2933,"date":"2024-06-25T16:00:00.000Z"},{"sp":22.05,"stockId":2933,"date":"2024-06-24T16:00:00.000Z"},{"sp":21.98,"stockId":2933,"date":"2024-06-23T16:00:00.000Z"},{"sp":22.98,"stockId":2933,"date":"2024-06-20T16:00:00.000Z"},{"sp":22.92,"stockId":2933,"date":"2024-06-19T16:00:00.000Z"},{"sp":23.9,"stockId":2933,"date":"2024-06-18T16:00:00.000Z"},{"sp":24.06,"stockId":2933,"date":"2024-06-17T16:00:00.000Z"},{"sp":23.99,"stockId":2933,"date":"2024-06-16T16:00:00.000Z"},{"sp":24.79,"stockId":2933,"date":"2024-06-13T16:00:00.000Z"},{"sp":25.15,"stockId":2933,"date":"2024-06-12T16:00:00.000Z"},{"sp":25.05,"stockId":2933,"date":"2024-06-11T16:00:00.000Z"},{"sp":24.38,"stockId":2933,"date":"2024-06-10T16:00:00.000Z"},{"sp":24.15,"stockId":2933,"date":"2024-06-06T16:00:00.000Z"},{"sp":23.65,"stockId":2933,"date":"2024-06-05T16:00:00.000Z"},{"sp":24.93,"stockId":2933,"date":"2024-06-04T16:00:00.000Z"},{"sp":25.46,"stockId":2933,"date":"2024-06-03T16:00:00.000Z"},{"sp":26.1,"stockId":2933,"date":"2024-06-02T16:00:00.000Z"},{"sp":26.78,"stockId":2933,"date":"2024-05-30T16:00:00.000Z"},{"sp":25.99,"stockId":2933,"date":"2024-05-29T16:00:00.000Z"},{"sp":25.91,"stockId":2933,"date":"2024-05-28T16:00:00.000Z"},{"sp":25.89,"stockId":2933,"date":"2024-05-27T16:00:00.000Z"},{"sp":26.11,"stockId":2933,"date":"2024-05-26T16:00:00.000Z"},{"sp":26.03,"stockId":2933,"date":"2024-05-23T16:00:00.000Z"},{"sp":26.85,"stockId":2933,"date":"2024-05-22T16:00:00.000Z"},{"sp":27.18,"stockId":2933,"date":"2024-05-21T16:00:00.000Z"},{"sp":27.26,"stockId":2933,"date":"2024-05-20T16:00:00.000Z"},{"sp":28.03,"stockId":2933,"date":"2024-05-19T16:00:00.000Z"},{"sp":27.65,"stockId":2933,"date":"2024-05-16T16:00:00.000Z"},{"sp":26.96,"stockId":2933,"date":"2024-05-15T16:00:00.000Z"},{"sp":26.62,"stockId":2933,"date":"2024-05-14T16:00:00.000Z"},{"sp":26.91,"stockId":2933,"date":"2024-05-13T16:00:00.000Z"},{"sp":26.5,"stockId":2933,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2933,"sp":27.94},{"date":"2024-05-08T16:00:00.000Z","stockId":2933,"sp":28.41},{"date":"2024-05-07T16:00:00.000Z","stockId":2933,"sp":27.9},{"date":"2024-05-06T16:00:00.000Z","stockId":2933,"sp":28.73},{"date":"2024-05-05T16:00:00.000Z","stockId":2933,"sp":27.94},{"date":"2024-04-29T16:00:00.000Z","stockId":2933,"sp":27.77},{"date":"2024-04-28T16:00:00.000Z","stockId":2933,"sp":28.92},{"date":"2024-04-25T16:00:00.000Z","stockId":2933,"sp":27.98},{"date":"2024-04-24T16:00:00.000Z","stockId":2933,"sp":27.73},{"date":"2024-04-23T16:00:00.000Z","stockId":2933,"sp":27.95},{"date":"2024-04-22T16:00:00.000Z","stockId":2933,"sp":27.34},{"date":"2024-04-21T16:00:00.000Z","stockId":2933,"sp":26.58},{"date":"2024-04-18T16:00:00.000Z","stockId":2933,"sp":26.76},{"date":"2024-04-17T16:00:00.000Z","stockId":2933,"sp":26.4},{"date":"2024-04-16T16:00:00.000Z","stockId":2933,"sp":25.63},{"date":"2024-04-15T16:00:00.000Z","stockId":2933,"sp":24.27},{"date":"2024-04-14T16:00:00.000Z","stockId":2933,"sp":26.86},{"date":"2024-04-11T16:00:00.000Z","stockId":2933,"sp":27.75},{"date":"2024-04-10T16:00:00.000Z","stockId":2933,"sp":27.34},{"date":"2024-04-09T16:00:00.000Z","stockId":2933,"sp":29.11},{"date":"2024-04-08T16:00:00.000Z","stockId":2933,"sp":30.12},{"date":"2024-04-07T16:00:00.000Z","stockId":2933,"sp":30.47},{"date":"2024-04-02T16:00:00.000Z","stockId":2933,"sp":30.25},{"date":"2024-04-01T16:00:00.000Z","stockId":2933,"sp":31.98},{"date":"2024-03-31T16:00:00.000Z","stockId":2933,"sp":32.95},{"date":"2024-03-28T16:00:00.000Z","stockId":2933,"sp":31.2},{"date":"2024-03-27T16:00:00.000Z","stockId":2933,"sp":31.46},{"date":"2024-03-26T16:00:00.000Z","stockId":2933,"sp":29.51},{"date":"2024-03-25T16:00:00.000Z","stockId":2933,"sp":29.21},{"date":"2024-03-24T16:00:00.000Z","stockId":2933,"sp":29.97},{"date":"2024-03-21T16:00:00.000Z","stockId":2933,"sp":30.72},{"date":"2024-03-20T16:00:00.000Z","stockId":2933,"sp":31.84},{"date":"2024-03-19T16:00:00.000Z","stockId":2933,"sp":32.23},{"date":"2024-03-18T16:00:00.000Z","stockId":2933,"sp":32.2},{"date":"2024-03-17T16:00:00.000Z","stockId":2933,"sp":33.45},{"date":"2024-03-14T16:00:00.000Z","stockId":2933,"sp":31.42},{"date":"2024-03-13T16:00:00.000Z","stockId":2933,"sp":29.36},{"date":"2024-03-12T16:00:00.000Z","stockId":2933,"sp":29.99},{"date":"2024-03-11T16:00:00.000Z","stockId":2933,"sp":29.2},{"date":"2024-03-10T16:00:00.000Z","stockId":2933,"sp":29.1},{"date":"2024-03-07T16:00:00.000Z","stockId":2933,"sp":28.46},{"date":"2024-03-06T16:00:00.000Z","stockId":2933,"sp":28.65},{"date":"2024-03-05T16:00:00.000Z","stockId":2933,"sp":29.94},{"date":"2024-03-04T16:00:00.000Z","stockId":2933,"sp":27.52},{"date":"2024-03-03T16:00:00.000Z","stockId":2933,"sp":27.41},{"date":"2024-02-29T16:00:00.000Z","stockId":2933,"sp":27.75},{"date":"2024-02-28T16:00:00.000Z","stockId":2933,"sp":28.04},{"date":"2024-02-27T16:00:00.000Z","stockId":2933,"sp":26.77},{"date":"2024-02-26T16:00:00.000Z","stockId":2933,"sp":29.74},{"date":"2024-02-25T16:00:00.000Z","stockId":2933,"sp":27.23},{"date":"2024-02-22T16:00:00.000Z","stockId":2933,"sp":27.15},{"date":"2024-02-21T16:00:00.000Z","stockId":2933,"sp":25.25},{"date":"2024-02-20T16:00:00.000Z","stockId":2933,"sp":24.6},{"date":"2024-02-19T16:00:00.000Z","stockId":2933,"sp":24.03},{"date":"2024-02-18T16:00:00.000Z","stockId":2933,"sp":23.44},{"date":"2024-02-07T16:00:00.000Z","stockId":2933,"sp":22.63},{"date":"2024-02-06T16:00:00.000Z","stockId":2933,"sp":20.57},{"date":"2024-02-05T16:00:00.000Z","stockId":2933,"sp":21.47},{"date":"2024-02-04T16:00:00.000Z","stockId":2933,"sp":21.48},{"date":"2024-02-01T16:00:00.000Z","stockId":2933,"sp":23.87},{"date":"2024-01-31T16:00:00.000Z","stockId":2933,"sp":25.08},{"date":"2024-01-30T16:00:00.000Z","stockId":2933,"sp":26},{"date":"2024-01-29T16:00:00.000Z","stockId":2933,"sp":28.08},{"date":"2024-01-28T16:00:00.000Z","stockId":2933,"sp":28.67},{"date":"2024-01-25T16:00:00.000Z","stockId":2933,"sp":29.96},{"date":"2024-01-24T16:00:00.000Z","stockId":2933,"sp":30.5},{"date":"2024-01-23T16:00:00.000Z","stockId":2933,"sp":29.38},{"date":"2024-01-22T16:00:00.000Z","stockId":2933,"sp":28.06},{"date":"2024-01-21T16:00:00.000Z","stockId":2933,"sp":28.06},{"date":"2024-01-18T16:00:00.000Z","stockId":2933,"sp":30.26},{"date":"2024-01-17T16:00:00.000Z","stockId":2933,"sp":30.74},{"date":"2024-01-16T16:00:00.000Z","stockId":2933,"sp":30.73},{"date":"2024-01-15T16:00:00.000Z","stockId":2933,"sp":32.33},{"date":"2024-01-14T16:00:00.000Z","stockId":2933,"sp":32.71},{"date":"2024-01-11T16:00:00.000Z","stockId":2933,"sp":33.7},{"date":"2024-01-10T16:00:00.000Z","stockId":2933,"sp":33.9},{"date":"2024-01-09T16:00:00.000Z","stockId":2933,"sp":33.58},{"date":"2024-01-08T16:00:00.000Z","stockId":2933,"sp":34.99},{"date":"2024-01-07T16:00:00.000Z","stockId":2933,"sp":35.14},{"date":"2024-01-04T16:00:00.000Z","stockId":2933,"sp":34.84},{"date":"2024-01-03T16:00:00.000Z","stockId":2933,"sp":34.85},{"date":"2024-01-02T16:00:00.000Z","stockId":2933,"sp":34.89},{"date":"2024-01-01T16:00:00.000Z","stockId":2933,"sp":36.32},{"date":"2023-12-28T16:00:00.000Z","stockId":2933,"sp":36.45},{"date":"2023-12-27T16:00:00.000Z","stockId":2933,"sp":37.58},{"date":"2023-12-26T16:00:00.000Z","stockId":2933,"sp":36.58},{"date":"2023-12-25T16:00:00.000Z","stockId":2933,"sp":39.91},{"date":"2023-12-24T16:00:00.000Z","stockId":2933,"sp":42.31},{"date":"2023-12-21T16:00:00.000Z","stockId":2933,"sp":38.46},{"date":"2023-12-20T16:00:00.000Z","stockId":2933,"sp":35.38},{"date":"2023-12-19T16:00:00.000Z","stockId":2933,"sp":34.61},{"date":"2023-12-18T16:00:00.000Z","stockId":2933,"sp":35.05},{"date":"2023-12-17T16:00:00.000Z","stockId":2933,"sp":32.94},{"date":"2023-12-14T16:00:00.000Z","stockId":2933,"sp":33.02},{"date":"2023-12-13T16:00:00.000Z","stockId":2933,"sp":33.79},{"date":"2023-12-12T16:00:00.000Z","stockId":2933,"sp":33.58},{"date":"2023-12-11T16:00:00.000Z","stockId":2933,"sp":32.89},{"date":"2023-12-10T16:00:00.000Z","stockId":2933,"sp":33.56},{"date":"2023-12-07T16:00:00.000Z","stockId":2933,"sp":31.81},{"date":"2023-12-06T16:00:00.000Z","stockId":2933,"sp":31.9},{"date":"2023-12-05T16:00:00.000Z","stockId":2933,"sp":30.76},{"date":"2023-12-04T16:00:00.000Z","stockId":2933,"sp":31.16},{"date":"2023-12-03T16:00:00.000Z","stockId":2933,"sp":32.57},{"date":"2023-11-30T16:00:00.000Z","stockId":2933,"sp":29.61},{"date":"2023-11-29T16:00:00.000Z","stockId":2933,"sp":29.63},{"date":"2023-11-28T16:00:00.000Z","stockId":2933,"sp":29.41},{"date":"2023-11-27T16:00:00.000Z","stockId":2933,"sp":29.79},{"date":"2023-11-26T16:00:00.000Z","stockId":2933,"sp":29.8},{"date":"2023-11-23T16:00:00.000Z","stockId":2933,"sp":29.37},{"date":"2023-11-22T16:00:00.000Z","stockId":2933,"sp":29.69},{"date":"2023-11-21T16:00:00.000Z","stockId":2933,"sp":29.56},{"date":"2023-11-20T16:00:00.000Z","stockId":2933,"sp":29.54},{"date":"2023-11-19T16:00:00.000Z","stockId":2933,"sp":30.07},{"date":"2023-11-16T16:00:00.000Z","stockId":2933,"sp":29.76},{"date":"2023-11-15T16:00:00.000Z","stockId":2933,"sp":29.89},{"date":"2023-11-14T16:00:00.000Z","stockId":2933,"sp":29.65},{"date":"2023-11-13T16:00:00.000Z","stockId":2933,"sp":30.06},{"date":"2023-11-12T16:00:00.000Z","stockId":2933,"sp":29.5},{"date":"2023-11-09T16:00:00.000Z","stockId":2933,"sp":28.53},{"date":"2023-11-08T16:00:00.000Z","stockId":2933,"sp":28.39},{"date":"2023-11-07T16:00:00.000Z","stockId":2933,"sp":28.56},{"date":"2023-11-06T16:00:00.000Z","stockId":2933,"sp":28.71},{"date":"2023-11-05T16:00:00.000Z","stockId":2933,"sp":28.71},{"date":"2023-11-02T16:00:00.000Z","stockId":2933,"sp":28.61},{"date":"2023-11-01T16:00:00.000Z","stockId":2933,"sp":28.15},{"date":"2023-10-31T16:00:00.000Z","stockId":2933,"sp":28.41},{"date":"2023-10-30T16:00:00.000Z","stockId":2933,"sp":28.18},{"date":"2023-10-29T16:00:00.000Z","stockId":2933,"sp":28.04},{"date":"2023-10-26T16:00:00.000Z","stockId":2933,"sp":28.21},{"date":"2023-10-25T16:00:00.000Z","stockId":2933,"sp":28.06},{"date":"2023-10-24T16:00:00.000Z","stockId":2933,"sp":27.57},{"date":"2023-10-23T16:00:00.000Z","stockId":2933,"sp":27.3},{"date":"2023-10-22T16:00:00.000Z","stockId":2933,"sp":27.06},{"date":"2023-10-19T16:00:00.000Z","stockId":2933,"sp":27.06},{"date":"2023-10-18T16:00:00.000Z","stockId":2933,"sp":27.49},{"date":"2023-10-17T16:00:00.000Z","stockId":2933,"sp":27.47},{"date":"2023-10-16T16:00:00.000Z","stockId":2933,"sp":28.19},{"date":"2023-10-15T16:00:00.000Z","stockId":2933,"sp":27.93},{"date":"2023-10-12T16:00:00.000Z","stockId":2933,"sp":27.77},{"date":"2023-10-11T16:00:00.000Z","stockId":2933,"sp":28.35},{"date":"2023-10-10T16:00:00.000Z","stockId":2933,"sp":28.44},{"date":"2023-10-09T16:00:00.000Z","stockId":2933,"sp":28.75},{"date":"2023-10-08T16:00:00.000Z","stockId":2933,"sp":29.08},{"date":"2023-09-27T16:00:00.000Z","stockId":2933,"sp":28.91},{"date":"2023-09-26T16:00:00.000Z","stockId":2933,"sp":28.06},{"date":"2023-09-25T16:00:00.000Z","stockId":2933,"sp":27.77},{"date":"2023-09-24T16:00:00.000Z","stockId":2933,"sp":27.77},{"date":"2023-09-21T16:00:00.000Z","stockId":2933,"sp":27.99},{"date":"2023-09-20T16:00:00.000Z","stockId":2933,"sp":27.8},{"date":"2023-09-19T16:00:00.000Z","stockId":2933,"sp":27.67},{"date":"2023-09-18T16:00:00.000Z","stockId":2933,"sp":28.05},{"date":"2023-09-17T16:00:00.000Z","stockId":2933,"sp":28.71},{"date":"2023-09-14T16:00:00.000Z","stockId":2933,"sp":28.61},{"date":"2023-09-13T16:00:00.000Z","stockId":2933,"sp":28.72},{"date":"2023-09-12T16:00:00.000Z","stockId":2933,"sp":28.78},{"date":"2023-09-11T16:00:00.000Z","stockId":2933,"sp":29.38},{"date":"2023-09-10T16:00:00.000Z","stockId":2933,"sp":29.44},{"date":"2023-09-07T16:00:00.000Z","stockId":2933,"sp":29.82},{"date":"2023-09-06T16:00:00.000Z","stockId":2933,"sp":29.3},{"date":"2023-09-05T16:00:00.000Z","stockId":2933,"sp":29.51},{"date":"2023-09-04T16:00:00.000Z","stockId":2933,"sp":29.34},{"date":"2023-09-03T16:00:00.000Z","stockId":2933,"sp":29.12},{"date":"2023-08-31T16:00:00.000Z","stockId":2933,"sp":29.01},{"date":"2023-08-30T16:00:00.000Z","stockId":2933,"sp":28.9},{"date":"2023-08-29T16:00:00.000Z","stockId":2933,"sp":28.8},{"date":"2023-08-28T16:00:00.000Z","stockId":2933,"sp":28.76},{"date":"2023-08-27T16:00:00.000Z","stockId":2933,"sp":27.1},{"date":"2023-08-24T16:00:00.000Z","stockId":2933,"sp":26.52},{"date":"2023-08-23T16:00:00.000Z","stockId":2933,"sp":26.99},{"date":"2023-08-22T16:00:00.000Z","stockId":2933,"sp":27.61},{"date":"2023-08-21T16:00:00.000Z","stockId":2933,"sp":27.97},{"date":"2023-08-20T16:00:00.000Z","stockId":2933,"sp":27.56},{"date":"2023-08-17T16:00:00.000Z","stockId":2933,"sp":27.93},{"date":"2023-08-16T16:00:00.000Z","stockId":2933,"sp":28.11},{"date":"2023-08-15T16:00:00.000Z","stockId":2933,"sp":26.7},{"date":"2023-08-14T16:00:00.000Z","stockId":2933,"sp":27.72},{"date":"2023-08-13T16:00:00.000Z","stockId":2933,"sp":27.32},{"date":"2023-08-10T16:00:00.000Z","stockId":2933,"sp":26.96},{"date":"2023-08-09T16:00:00.000Z","stockId":2933,"sp":27.26},{"date":"2023-08-08T16:00:00.000Z","stockId":2933,"sp":27.02},{"date":"2023-08-07T16:00:00.000Z","stockId":2933,"sp":27.27},{"date":"2023-08-06T16:00:00.000Z","stockId":2933,"sp":27.22},{"date":"2023-08-03T16:00:00.000Z","stockId":2933,"sp":27.68},{"date":"2023-08-02T16:00:00.000Z","stockId":2933,"sp":27.74},{"date":"2023-08-01T16:00:00.000Z","stockId":2933,"sp":27.67},{"date":"2023-07-31T16:00:00.000Z","stockId":2933,"sp":27.74},{"date":"2023-07-30T16:00:00.000Z","stockId":2933,"sp":28.11},{"date":"2023-07-27T16:00:00.000Z","stockId":2933,"sp":28.05},{"date":"2023-07-26T16:00:00.000Z","stockId":2933,"sp":28.27},{"date":"2023-07-25T16:00:00.000Z","stockId":2933,"sp":28.06},{"date":"2023-07-24T16:00:00.000Z","stockId":2933,"sp":28.43},{"date":"2023-07-23T16:00:00.000Z","stockId":2933,"sp":28.03},{"date":"2023-07-20T16:00:00.000Z","stockId":2933,"sp":27.44},{"date":"2023-07-19T16:00:00.000Z","stockId":2933,"sp":27.7},{"date":"2023-07-18T16:00:00.000Z","stockId":2933,"sp":28.08},{"date":"2023-07-17T16:00:00.000Z","stockId":2933,"sp":28.63},{"date":"2023-07-16T16:00:00.000Z","stockId":2933,"sp":28.13},{"date":"2023-07-13T16:00:00.000Z","stockId":2933,"sp":27.71},{"date":"2023-07-12T16:00:00.000Z","stockId":2933,"sp":28.11},{"date":"2023-07-11T16:00:00.000Z","stockId":2933,"sp":28.74},{"date":"2023-07-10T16:00:00.000Z","stockId":2933,"sp":29.05},{"date":"2023-07-09T16:00:00.000Z","stockId":2933,"sp":28.89},{"date":"2023-07-06T16:00:00.000Z","stockId":2933,"sp":28.82},{"date":"2023-07-05T16:00:00.000Z","stockId":2933,"sp":29.4},{"date":"2023-07-04T16:00:00.000Z","stockId":2933,"sp":29.5},{"date":"2023-07-03T16:00:00.000Z","stockId":2933,"sp":29.66},{"date":"2023-07-02T16:00:00.000Z","stockId":2933,"sp":29.4},{"date":"2023-06-29T16:00:00.000Z","stockId":2933,"sp":29.37},{"date":"2023-06-28T16:00:00.000Z","stockId":2933,"sp":29.17},{"date":"2023-06-27T16:00:00.000Z","stockId":2933,"sp":28.6},{"date":"2023-06-26T16:00:00.000Z","stockId":2933,"sp":27.93},{"date":"2023-06-25T16:00:00.000Z","stockId":2933,"sp":27.3},{"date":"2023-06-20T16:00:00.000Z","stockId":2933,"sp":28.35},{"date":"2023-06-19T16:00:00.000Z","stockId":2933,"sp":28.18},{"date":"2023-06-18T16:00:00.000Z","stockId":2933,"sp":27.71},{"date":"2023-06-15T16:00:00.000Z","stockId":2933,"sp":27.36},{"date":"2023-06-14T16:00:00.000Z","stockId":2933,"sp":27.19},{"date":"2023-06-13T16:00:00.000Z","stockId":2933,"sp":26.7},{"date":"2023-06-12T16:00:00.000Z","stockId":2933,"sp":27.14},{"date":"2023-06-11T16:00:00.000Z","stockId":2933,"sp":27.06},{"date":"2023-06-08T16:00:00.000Z","stockId":2933,"sp":27.67},{"date":"2023-06-07T16:00:00.000Z","stockId":2933,"sp":27.74},{"date":"2023-06-06T16:00:00.000Z","stockId":2933,"sp":27.66},{"date":"2023-06-05T16:00:00.000Z","stockId":2933,"sp":27.53},{"date":"2023-06-04T16:00:00.000Z","stockId":2933,"sp":28.9},{"date":"2023-06-01T16:00:00.000Z","stockId":2933,"sp":29.28},{"date":"2023-05-31T16:00:00.000Z","stockId":2933,"sp":29.4}],"dateFlag":"day"}