window.pageData = {"stock":{"_id":2984,"stockCode":"002984","tickerId":2984,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":562,"ipoDate":"2020-09-10T16:00:00.000Z","memoNum":10,"establishDate":"2007-12-03T16:00:00.000Z","provinceCode":15,"blackenedNum":5,"mutualMarkets":["ha"],"listingStatus":"normally_listed","currency":"CNY","name":"森麒麟","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sql","undefined":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"秦龙","blockDealDate":"2026-06-30T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-24T16:00:00.000Z"],"lastExpectedDate":"2026-08-24T16:00:00.000Z","lastUpdated":"2026-07-15T19:08:12.957Z"}],"convertibleBonds":[{"_id":6000000127050,"stockCode":"127050","tickerId":127050,"areaCode":"cn","stockType":"convertible_bond","exchange":"sz","name":"麒麟转债","priceMetrics":{"bp":131.874,"cv_d":0.43697843817787413}}],"province":{"shortName":"山东"},"earliestMutualMarketDate":"2021-06-14T16:00:00.000Z","industry":{"_id":2010000220601,"stockCode":"220601","name":"轮胎","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220601,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":13.762905744598234},"pb":{"mcw":1.2895775610776565},"ps_ttm":{"mcw":0.9918013975244555},"dyr":{"mcw":0.024513186835755582}},"staticDividendYieldRatio":0.025102597411570723},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040101,"stockCode":"C040101","exchange":"sz","stockType":"industry","source":"cni","tickerId":40101,"name":"汽车零配件与设备"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220600,"stockCode":"220600","name":"橡胶","stockType":"industry","exchange":"sw","tickerId":220600,"source":"sw"},{"_id":2010000220601,"stockCode":"220601","name":"轮胎","stockType":"industry","exchange":"sw","tickerId":220601,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280204,"stockCode":"280204","name":"轮胎轮毂","stockType":"industry","exchange":"sw_2021","tickerId":280204,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000001730015,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30015","tickerId":1730015,"source":"csi","name":"800汽车","weighting":0.00903},{"_id":1000000931230,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931230","tickerId":931230,"source":"csi","name":"汽车零部件","weighting":0.00599},{"_id":1000000930782,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930782","tickerId":930782,"source":"csi","name":"500SNLV","weighting":0.0052},{"_id":1000000000931,"stockCode":"000931","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":931,"name":"中证可选","weighting":0.00472},{"_id":1000000399377,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399377","tickerId":399377,"source":"cni","name":"小盘价值","weighting":0.0042},{"_id":1000000000989,"stockCode":"000989","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":989,"name":"全指可选","weighting":0.00313},{"_id":1000000399376,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399376","tickerId":399376,"source":"cni","name":"小盘成长","weighting":0.0026},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00172},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0012},{"_id":1000000931008,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931008","tickerId":931008,"source":"csi","name":"汽车指数","weighting":0.00119},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00108},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.001},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.001},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00072},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0007},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0006},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0005},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0004},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.0004},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00037},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00032},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00021},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00013},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00013}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.senturytire.com.cn","companyName":"青岛森麒麟轮胎股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2984,"type":"tr_dri","cagr_p_r_fs":-0.06162203526039589,"cagr_p_r_fys":-0.34427029982007573,"cagr_p_r_y1":-0.25253512750871787,"p_r_fs":-0.31043772639107026,"cagr_p_r_d30":-0.11128055359737576,"cagr_p_r_d60":-0.11298416914958531,"cagr_p_r_d90":-0.22056160848910777,"cagr_p_r_y3":-0.13542065210369525,"last_data_date":"2026-07-14T16:00:00.000Z","period_date":"2020-09-10T16:00:00.000Z","cagr_p_r_y5":-0.0974430741529233,"cagr_p_r_d14":0.04689274153913958,"cagr_p_r_d7":0.013929618768328433},"shnc":{"stockId":2984,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":46152,"shnc_d90":0.11791493072376708,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":46152,"shnc_q1":0.11791493072376708,"shnc_q2":-0.28188211862824425,"shnc_q3":-0.32706355802458337,"shnc_y1":0.0212878955521133,"shnc_y2":0.2592633015006821},"ple":{"stockId":2984,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2984,"type":"mtasl","last_data_date":"2026-07-13T16:00:00.000Z","spc":-0.0029,"mtaslb":485897968,"mtaslb_mc_r":0.050192141969003706,"mtaslb_fbc":797682,"mtaslb_fb":481690300,"mtaslb_smc":6800,"mtaslb_sb":4207668,"fb_mc_rc_d1":0.0000823987150119525,"fb_mc_rc_d5":-0.0009245733374125776,"fb_mc_rc_d20":-0.00009333538511965467,"fb_mc_rc_d60":-0.007102025345510926,"fb_mc_rc_d120":-0.00166080822756109,"sb_mc_rc_d1":0.000014880439880257568,"sb_mc_rc_d5":0.000006443369540981687,"sb_mc_rc_d20":0.000014728633945894533,"sb_mc_rc_d60":0.00008697913583975948,"sb_mc_rc_d120":0.00026770146640847376,"npa_o_f_d1":797682,"npa_o_f_d120":-11577928,"npa_o_f_d20":590478,"npa_o_f_d5":-8936107,"npa_o_f_d60":-76672201,"fb_mc_rc_d240":-0.012393823195710712,"npa_o_f_d240":-173387570},"mm_ha":{"stockId":2984,"type":"mm_ha","mm_sh":6969025,"mm_sha":91085157,"mm_sh_cap_r":0.009761630371822977,"spc":-0.0217,"mm_shc_v_r":-0.07508821120719571,"mm_sh_nba_d1":-10423890.475118749,"mm_sh_nba_d5":-10423890.475118749,"mm_sh_nba_d20":-10423890.475118749,"mm_sh_nba_d60":-10423890.475118749,"mm_sh_nba_d120":-70938804.40268205,"mm_sh_nba_d240":-76454842.46556078,"mm_sh_cap_rc_d1":-0.0007581134162969339,"mm_sh_cap_rc_d5":-0.0007581134162969339,"mm_sh_cap_rc_d20":-0.0007581134162969339,"mm_sh_cap_rc_d60":-0.0007581134162969339,"mm_sh_cap_rc_d120":-0.005300315114756711,"mm_sh_nbv_d1":-540958,"mm_sh_nbv_d5":-540958,"mm_sh_nbv_d20":-540958,"mm_sh_nbv_d60":-540958,"mm_sh_nbv_d120":-3782083,"mm_sh_nbv_d240":-4087293,"mm_sh_nbp_d1":-1266726.2489038028,"mm_sh_nbp_d5":-1089907.468409694,"mm_sh_nbp_d20":-1089907.468409694,"mm_sh_nbp_d60":-1089907.468409694,"mm_sh_nbp_d120":-25418868.701630287,"mm_sh_nbp_d240":-33488017.56221249,"mm_sh_nbpr_d1":-0.12152144652012686,"mm_sh_nbpr_d5":-0.01044129710775421,"mm_sh_nbpr_d20":-0.01044129710775421,"mm_sh_nbpr_d60":-0.01044129710775421,"mm_sh_nbpr_d120":-0.3794978565035434,"mm_sh_nbpr_d240":-0.18590136013973962,"mm_sh_cap_rc_d240":-0.005728044801327549,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.002580641290466299,"mm_shc_v_r_d20":-0.003754410560359785,"mm_shc_v_r_d240":-0.0020940989752174953,"mm_shc_v_r_d5":-0.01501764224143914,"mm_shc_v_r_d60":-0.001251470186786595,"mm_sh_cap_rc_q1":0.00037709117090117816,"mm_sh_cap_rc_q2":-0.005887207092276249,"mm_sh_cap_rc_q3":0.000813969136821819,"mm_sh_cap_rc_q4":0.00005624018009105572,"mm_sh_nba_q1":3529074.736142086,"mm_sh_nba_q2":-72761665.05439928,"mm_sh_nba_q3":28164487.4949802,"mm_sh_nba_q4":17740597.019861452,"mm_sh_nbv_q1":269213,"mm_sh_nbv_q2":-4202996,"mm_sh_nbv_q3":581109,"mm_sh_nbv_q4":40151}},"priceMetrics":{"pe_ttm":14.725058163859195,"d_pe_ttm":15.807017513364809,"pb":1.063288487924025,"pb_wo_gw":1.063288487924025,"dyr":0.025298911314391975,"mc":14331847425.93,"mc_om":14331847425.93,"sp":13.83,"spc":0.0199,"ta":125552724,"to_r":0.012730274532129809,"cmc":9873516214,"ecmc":8544799281.96,"ecmc_psh":185145,"shn":46152},"differentMarketStocks":[],"staticDividendYieldRatio":0.025298836519428835},"shareholdersEquityChangeData":[{"_id":"6865f9a3b9bea94b6178ac4e","stockId":2984,"source":"cn_info","shareholderName":"青岛森伟林企业信息咨询管理中心(有限合伙)","declarationDate":"2024-10-28T16:00:00.000Z","date":"2024-10-27T16:00:00.000Z","changeQuantity":-145800,"sharesChangeRatio":0.0001,"priceLimit":"25.50","sharesHeldAfterChange":0.0163,"quantityHeldAfterChange":16739100,"priceFloor":25.5,"priceCeiling":25.5,"averagePrice":25.5,"stock":{"_id":2984,"stockCode":"002984","tickerId":2984,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":562,"memoNum":10,"blackenedNum":5,"mutualMarkets":["ha"],"currency":"CNY","name":"森麒麟","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac4f","stockId":2984,"source":"cn_info","shareholderName":"青岛森宝林企业信息咨询管理中心(有限合伙)","declarationDate":"2024-10-28T16:00:00.000Z","date":"2024-10-27T16:00:00.000Z","changeQuantity":-853400,"sharesChangeRatio":0.0008,"priceLimit":"25.59","sharesHeldAfterChange":0.0158,"quantityHeldAfterChange":16233700,"priceFloor":25.59,"priceCeiling":25.59,"averagePrice":25.59,"stock":{"_id":2984,"stockCode":"002984","tickerId":2984,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":562,"memoNum":10,"blackenedNum":5,"mutualMarkets":["ha"],"currency":"CNY","name":"森麒麟","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac50","stockId":2984,"source":"cn_info","shareholderName":"青岛森忠林企业信息咨询管理中心(有限合伙)","declarationDate":"2024-10-28T16:00:00.000Z","date":"2024-10-27T16:00:00.000Z","changeQuantity":-1229000,"sharesChangeRatio":0.0012,"priceLimit":"25.57","sharesHeldAfterChange":0.01536,"quantityHeldAfterChange":15808100,"priceFloor":25.57,"priceCeiling":25.57,"averagePrice":25.57,"stock":{"_id":2984,"stockCode":"002984","tickerId":2984,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":562,"memoNum":10,"blackenedNum":5,"mutualMarkets":["ha"],"currency":"CNY","name":"森麒麟","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac51","stockId":2984,"source":"cn_info","shareholderName":"青岛森玲林企业信息咨询管理中心(有限合伙)","declarationDate":"2024-10-28T16:00:00.000Z","date":"2024-10-27T16:00:00.000Z","changeQuantity":-1150200,"sharesChangeRatio":0.0011,"priceLimit":"25.58","sharesHeldAfterChange":0.0154,"quantityHeldAfterChange":15891300,"priceFloor":25.58,"priceCeiling":25.58,"averagePrice":25.58,"stock":{"_id":2984,"stockCode":"002984","tickerId":2984,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":562,"memoNum":10,"blackenedNum":5,"mutualMarkets":["ha"],"currency":"CNY","name":"森麒麟","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac4d","stockId":2984,"source":"cn_info","shareholderName":"林文龙","declarationDate":"2024-10-23T16:00:00.000Z","date":"2024-10-22T16:00:00.000Z","changeQuantity":-3380000,"sharesChangeRatio":0.0033,"priceLimit":"25.82","sharesHeldAfterChange":0.0433,"quantityHeldAfterChange":44617423,"priceFloor":25.82,"priceCeiling":25.82,"averagePrice":25.82,"stock":{"_id":2984,"stockCode":"002984","tickerId":2984,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":562,"memoNum":10,"blackenedNum":5,"mutualMarkets":["ha"],"currency":"CNY","name":"森麒麟","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac48","stockId":2984,"source":"cn_info","shareholderName":"林文龙","declarationDate":"2024-09-06T16:00:00.000Z","date":"2024-09-01T16:00:00.000Z","changeQuantity":-3405000,"sharesChangeRatio":0.00331,"priceLimit":"21.68","sharesHeldAfterChange":0.0466,"quantityHeldAfterChange":47997423,"priceFloor":21.68,"priceCeiling":21.68,"averagePrice":21.68,"stock":{"_id":2984,"stockCode":"002984","tickerId":2984,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":562,"memoNum":10,"blackenedNum":5,"mutualMarkets":["ha"],"currency":"CNY","name":"森麒麟","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac49","stockId":2984,"source":"cn_info","shareholderName":"青岛森伟林企业信息咨询管理中心(有限合伙)","declarationDate":"2024-09-06T16:00:00.000Z","date":"2024-09-01T16:00:00.000Z","changeQuantity":-615100,"sharesChangeRatio":0.0006,"priceLimit":"23.81","sharesHeldAfterChange":0.0164,"quantityHeldAfterChange":16884900,"priceFloor":23.81,"priceCeiling":23.81,"averagePrice":23.81,"stock":{"_id":2984,"stockCode":"002984","tickerId":2984,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":562,"memoNum":10,"blackenedNum":5,"mutualMarkets":["ha"],"currency":"CNY","name":"森麒麟","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac4a","stockId":2984,"source":"cn_info","shareholderName":"青岛森宝林企业信息咨询管理中心(有限合伙)","declarationDate":"2024-09-06T16:00:00.000Z","date":"2024-09-01T16:00:00.000Z","changeQuantity":-412900,"sharesChangeRatio":0.0004,"priceLimit":"23.16","sharesHeldAfterChange":0.0166,"quantityHeldAfterChange":17087100,"priceFloor":23.16,"priceCeiling":23.16,"averagePrice":23.16,"stock":{"_id":2984,"stockCode":"002984","tickerId":2984,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":562,"memoNum":10,"blackenedNum":5,"mutualMarkets":["ha"],"currency":"CNY","name":"森麒麟","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac4b","stockId":2984,"source":"cn_info","shareholderName":"青岛森忠林企业信息咨询管理中心(有限合伙)","declarationDate":"2024-09-06T16:00:00.000Z","date":"2024-09-01T16:00:00.000Z","changeQuantity":-462900,"sharesChangeRatio":0.0004,"priceLimit":"23.13","sharesHeldAfterChange":0.0166,"quantityHeldAfterChange":17037100,"priceFloor":23.13,"priceCeiling":23.13,"averagePrice":23.13,"stock":{"_id":2984,"stockCode":"002984","tickerId":2984,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":562,"memoNum":10,"blackenedNum":5,"mutualMarkets":["ha"],"currency":"CNY","name":"森麒麟","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac4c","stockId":2984,"source":"cn_info","shareholderName":"青岛森玲林企业信息咨询管理中心(有限合伙)","declarationDate":"2024-09-06T16:00:00.000Z","date":"2024-09-01T16:00:00.000Z","changeQuantity":-458500,"sharesChangeRatio":0.0004,"priceLimit":"23.14","sharesHeldAfterChange":0.0166,"quantityHeldAfterChange":17041500,"priceFloor":23.14,"priceCeiling":23.14,"averagePrice":23.14,"stock":{"_id":2984,"stockCode":"002984","tickerId":2984,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":562,"memoNum":10,"blackenedNum":5,"mutualMarkets":["ha"],"currency":"CNY","name":"森麒麟","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac47","stockId":2984,"source":"cn_info","shareholderName":"林文龙","declarationDate":"2024-07-01T16:00:00.000Z","date":"2024-06-20T16:00:00.000Z","changeQuantity":-1592820,"sharesChangeRatio":0.0015,"priceLimit":"25.71","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":51402423,"priceFloor":25.71,"priceCeiling":25.71,"averagePrice":25.71,"stock":{"_id":2984,"stockCode":"002984","tickerId":2984,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":562,"memoNum":10,"blackenedNum":5,"mutualMarkets":["ha"],"currency":"CNY","name":"森麒麟","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac46","stockId":2984,"source":"cn_info","shareholderName":"林文龙","declarationDate":"2024-07-01T16:00:00.000Z","date":"2024-06-19T16:00:00.000Z","changeQuantity":-1171400,"sharesChangeRatio":0.0011,"priceLimit":"23.27","priceFloor":23.27,"priceCeiling":23.27,"averagePrice":23.27,"stock":{"_id":2984,"stockCode":"002984","tickerId":2984,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":562,"memoNum":10,"blackenedNum":5,"mutualMarkets":["ha"],"currency":"CNY","name":"森麒麟","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac44","stockId":2984,"source":"cn_info","shareholderName":"新疆恒厚创盈股权投资合伙企业(有限合伙)","declarationDate":"2023-07-25T16:00:00.000Z","date":"2023-07-24T16:00:00.000Z","changeQuantity":-280000,"sharesChangeRatio":0.0004,"priceLimit":"35.02","sharesHeldAfterChange":0.0113,"quantityHeldAfterChange":7370000,"priceFloor":35.02,"priceCeiling":35.02,"averagePrice":35.02,"stock":{"_id":2984,"stockCode":"002984","tickerId":2984,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":562,"memoNum":10,"blackenedNum":5,"mutualMarkets":["ha"],"currency":"CNY","name":"森麒麟","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac45","stockId":2984,"source":"cn_info","shareholderName":"新疆鑫石创盈股权投资合伙企业(有限合伙)","declarationDate":"2023-07-25T16:00:00.000Z","date":"2023-07-24T16:00:00.000Z","changeQuantity":-540000,"sharesChangeRatio":0.0008,"priceLimit":"35.01","sharesHeldAfterChange":0.0377,"quantityHeldAfterChange":24466730,"priceFloor":35.01,"priceCeiling":35.01,"averagePrice":35.01,"stock":{"_id":2984,"stockCode":"002984","tickerId":2984,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":562,"memoNum":10,"blackenedNum":5,"mutualMarkets":["ha"],"currency":"CNY","name":"森麒麟","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-14T16:00:00.000Z","stockId":2984,"sp":13.83},{"date":"2026-07-13T16:00:00.000Z","stockId":2984,"sp":13.56},{"stockId":2984,"date":"2026-07-12T16:00:00.000Z","sp":13.6},{"date":"2026-07-09T16:00:00.000Z","stockId":2984,"sp":13.58},{"date":"2026-07-08T16:00:00.000Z","stockId":2984,"sp":13.4},{"stockId":2984,"date":"2026-07-07T16:00:00.000Z","sp":13.64},{"stockId":2984,"date":"2026-07-06T16:00:00.000Z","sp":13.67},{"stockId":2984,"date":"2026-07-05T16:00:00.000Z","sp":14.02},{"date":"2026-07-02T16:00:00.000Z","stockId":2984,"sp":13.63},{"date":"2026-07-01T16:00:00.000Z","stockId":2984,"sp":13.36},{"date":"2026-06-30T16:00:00.000Z","stockId":2984,"sp":13.26},{"stockId":2984,"date":"2026-06-29T16:00:00.000Z","sp":13.07},{"stockId":2984,"date":"2026-06-28T16:00:00.000Z","sp":13.36},{"stockId":2984,"date":"2026-06-25T16:00:00.000Z","sp":13.49},{"date":"2026-06-24T16:00:00.000Z","stockId":2984,"sp":13.92},{"date":"2026-06-23T16:00:00.000Z","stockId":2984,"sp":13.93},{"stockId":2984,"date":"2026-06-22T16:00:00.000Z","sp":14.16},{"date":"2026-06-21T16:00:00.000Z","stockId":2984,"sp":14.41},{"date":"2026-06-17T16:00:00.000Z","stockId":2984,"sp":14.39},{"date":"2026-06-16T16:00:00.000Z","stockId":2984,"sp":14.83},{"date":"2026-06-15T16:00:00.000Z","stockId":2984,"sp":15.1},{"date":"2026-06-14T16:00:00.000Z","stockId":2984,"sp":15.62},{"stockId":2984,"date":"2026-06-11T16:00:00.000Z","sp":15.06},{"stockId":2984,"date":"2026-06-10T16:00:00.000Z","sp":14.02},{"date":"2026-06-09T16:00:00.000Z","stockId":2984,"sp":14.47},{"date":"2026-06-08T16:00:00.000Z","stockId":2984,"sp":14.36},{"stockId":2984,"date":"2026-06-07T16:00:00.000Z","sp":14.38},{"date":"2026-06-04T16:00:00.000Z","stockId":2984,"sp":14.61},{"date":"2026-06-03T16:00:00.000Z","stockId":2984,"sp":14.44},{"stockId":2984,"date":"2026-06-02T16:00:00.000Z","sp":14.73},{"stockId":2984,"date":"2026-06-01T16:00:00.000Z","sp":14.93},{"date":"2026-05-31T16:00:00.000Z","stockId":2984,"sp":15.25},{"date":"2026-05-28T16:00:00.000Z","stockId":2984,"sp":15.22},{"date":"2026-05-27T16:00:00.000Z","stockId":2984,"sp":15.17},{"stockId":2984,"date":"2026-05-26T16:00:00.000Z","sp":15.83},{"stockId":2984,"date":"2026-05-25T16:00:00.000Z","sp":15.89},{"stockId":2984,"date":"2026-05-24T16:00:00.000Z","sp":15.43},{"stockId":2984,"date":"2026-05-21T16:00:00.000Z","sp":15.63},{"date":"2026-05-20T16:00:00.000Z","stockId":2984,"sp":15.6},{"stockId":2984,"date":"2026-05-19T16:00:00.000Z","sp":15.39},{"date":"2026-05-18T16:00:00.000Z","stockId":2984,"sp":15.76},{"stockId":2984,"date":"2026-05-17T16:00:00.000Z","sp":15.71},{"stockId":2984,"date":"2026-05-14T16:00:00.000Z","sp":15.65},{"date":"2026-05-13T16:00:00.000Z","stockId":2984,"sp":15.96},{"stockId":2984,"date":"2026-05-12T16:00:00.000Z","sp":16.17},{"stockId":2984,"date":"2026-05-11T16:00:00.000Z","sp":16.13},{"stockId":2984,"date":"2026-05-10T16:00:00.000Z","sp":16.36},{"stockId":2984,"date":"2026-05-07T16:00:00.000Z","sp":16.77},{"stockId":2984,"date":"2026-05-06T16:00:00.000Z","sp":16.75},{"date":"2026-05-05T16:00:00.000Z","stockId":2984,"sp":16.92},{"stockId":2984,"date":"2026-04-29T16:00:00.000Z","sp":17.18},{"date":"2026-04-28T16:00:00.000Z","stockId":2984,"sp":17.37},{"stockId":2984,"date":"2026-04-27T16:00:00.000Z","sp":17.82},{"stockId":2984,"date":"2026-04-26T16:00:00.000Z","sp":17.34},{"stockId":2984,"date":"2026-04-23T16:00:00.000Z","sp":17.37},{"stockId":2984,"date":"2026-04-22T16:00:00.000Z","sp":17.34},{"stockId":2984,"date":"2026-04-21T16:00:00.000Z","sp":17.74},{"date":"2026-04-20T16:00:00.000Z","stockId":2984,"sp":17.86},{"date":"2026-04-19T16:00:00.000Z","stockId":2984,"sp":17.77},{"date":"2026-04-16T16:00:00.000Z","stockId":2984,"sp":17.73},{"stockId":2984,"date":"2026-04-15T16:00:00.000Z","sp":17.81},{"date":"2026-04-14T16:00:00.000Z","stockId":2984,"sp":17.72},{"date":"2026-04-13T16:00:00.000Z","stockId":2984,"sp":17.56},{"stockId":2984,"date":"2026-04-12T16:00:00.000Z","sp":17.43},{"date":"2026-04-09T16:00:00.000Z","stockId":2984,"sp":17.74},{"stockId":2984,"date":"2026-04-08T16:00:00.000Z","sp":17.8},{"date":"2026-04-07T16:00:00.000Z","stockId":2984,"sp":18.17},{"stockId":2984,"date":"2026-04-06T16:00:00.000Z","sp":17.45},{"stockId":2984,"date":"2026-04-02T16:00:00.000Z","sp":17.4},{"stockId":2984,"date":"2026-04-01T16:00:00.000Z","sp":17.35},{"date":"2026-03-31T16:00:00.000Z","stockId":2984,"sp":17.97},{"stockId":2984,"date":"2026-03-30T16:00:00.000Z","sp":17},{"stockId":2984,"date":"2026-03-29T16:00:00.000Z","sp":16.83},{"date":"2026-03-26T16:00:00.000Z","stockId":2984,"sp":17.16},{"stockId":2984,"date":"2026-03-25T16:00:00.000Z","sp":17.24},{"stockId":2984,"date":"2026-03-24T16:00:00.000Z","sp":17.64},{"date":"2026-03-23T16:00:00.000Z","stockId":2984,"sp":17.26},{"stockId":2984,"date":"2026-03-22T16:00:00.000Z","sp":17.09},{"date":"2026-03-19T16:00:00.000Z","stockId":2984,"sp":18.27},{"date":"2026-03-18T16:00:00.000Z","stockId":2984,"sp":18.4},{"stockId":2984,"date":"2026-03-17T16:00:00.000Z","sp":19.07},{"date":"2026-03-16T16:00:00.000Z","stockId":2984,"sp":18.92},{"stockId":2984,"date":"2026-03-15T16:00:00.000Z","sp":19.11},{"date":"2026-03-12T16:00:00.000Z","stockId":2984,"sp":19.1},{"stockId":2984,"date":"2026-03-11T16:00:00.000Z","sp":19.35},{"date":"2026-03-10T16:00:00.000Z","stockId":2984,"sp":19.46},{"date":"2026-03-09T16:00:00.000Z","stockId":2984,"sp":19.47},{"date":"2026-03-08T16:00:00.000Z","stockId":2984,"sp":19.09},{"date":"2026-03-05T16:00:00.000Z","stockId":2984,"sp":19.53},{"date":"2026-03-04T16:00:00.000Z","stockId":2984,"sp":19.28},{"date":"2026-03-03T16:00:00.000Z","stockId":2984,"sp":19.16},{"date":"2026-03-02T16:00:00.000Z","stockId":2984,"sp":19.09},{"stockId":2984,"date":"2026-03-01T16:00:00.000Z","sp":20.11},{"date":"2026-02-26T16:00:00.000Z","stockId":2984,"sp":20.67},{"stockId":2984,"date":"2026-02-25T16:00:00.000Z","sp":20.67},{"date":"2026-02-24T16:00:00.000Z","stockId":2984,"sp":20.97},{"stockId":2984,"date":"2026-02-23T16:00:00.000Z","sp":20.97},{"date":"2026-02-12T16:00:00.000Z","stockId":2984,"sp":20.6},{"stockId":2984,"date":"2026-02-11T16:00:00.000Z","sp":20.99},{"stockId":2984,"date":"2026-02-10T16:00:00.000Z","sp":20.75},{"date":"2026-02-09T16:00:00.000Z","stockId":2984,"sp":20.67},{"date":"2026-02-08T16:00:00.000Z","stockId":2984,"sp":20.94},{"date":"2026-02-05T16:00:00.000Z","stockId":2984,"sp":21.28},{"stockId":2984,"date":"2026-02-04T16:00:00.000Z","sp":21.2},{"date":"2026-02-03T16:00:00.000Z","stockId":2984,"sp":20.93},{"stockId":2984,"date":"2026-02-02T16:00:00.000Z","sp":20.07},{"date":"2026-02-01T16:00:00.000Z","stockId":2984,"sp":19.8},{"date":"2026-01-29T16:00:00.000Z","stockId":2984,"sp":20.46},{"stockId":2984,"date":"2026-01-28T16:00:00.000Z","sp":20.51},{"stockId":2984,"date":"2026-01-27T16:00:00.000Z","sp":21.09},{"date":"2026-01-26T16:00:00.000Z","stockId":2984,"sp":20.55},{"stockId":2984,"date":"2026-01-25T16:00:00.000Z","sp":20.82},{"date":"2026-01-22T16:00:00.000Z","stockId":2984,"sp":21.2},{"stockId":2984,"date":"2026-01-21T16:00:00.000Z","sp":21.27},{"date":"2026-01-20T16:00:00.000Z","stockId":2984,"sp":21.35},{"stockId":2984,"date":"2026-01-19T16:00:00.000Z","sp":21.25},{"stockId":2984,"date":"2026-01-18T16:00:00.000Z","sp":21.51},{"date":"2026-01-15T16:00:00.000Z","stockId":2984,"sp":20.89},{"stockId":2984,"date":"2026-01-14T16:00:00.000Z","sp":20.75},{"stockId":2984,"date":"2026-01-13T16:00:00.000Z","sp":20.67},{"stockId":2984,"date":"2026-01-12T16:00:00.000Z","sp":21.01},{"date":"2026-01-11T16:00:00.000Z","stockId":2984,"sp":21.25},{"date":"2026-01-08T16:00:00.000Z","stockId":2984,"sp":21.27},{"date":"2026-01-07T16:00:00.000Z","stockId":2984,"sp":21.36},{"date":"2026-01-06T16:00:00.000Z","stockId":2984,"sp":21.9},{"date":"2026-01-05T16:00:00.000Z","stockId":2984,"sp":21.93},{"date":"2026-01-04T16:00:00.000Z","stockId":2984,"sp":22.1},{"date":"2025-12-30T16:00:00.000Z","stockId":2984,"sp":21.17},{"date":"2025-12-29T16:00:00.000Z","stockId":2984,"sp":21.32},{"date":"2025-12-28T16:00:00.000Z","stockId":2984,"sp":20.9},{"date":"2025-12-25T16:00:00.000Z","stockId":2984,"sp":20.98},{"date":"2025-12-24T16:00:00.000Z","stockId":2984,"sp":20.96},{"date":"2025-12-23T16:00:00.000Z","stockId":2984,"sp":21.15},{"date":"2025-12-22T16:00:00.000Z","stockId":2984,"sp":21.52},{"date":"2025-12-21T16:00:00.000Z","stockId":2984,"sp":22.02},{"date":"2025-12-18T16:00:00.000Z","stockId":2984,"sp":21.17},{"date":"2025-12-17T16:00:00.000Z","stockId":2984,"sp":22.49},{"date":"2025-12-16T16:00:00.000Z","stockId":2984,"sp":22.39},{"date":"2025-12-15T16:00:00.000Z","stockId":2984,"sp":22.18},{"date":"2025-12-14T16:00:00.000Z","stockId":2984,"sp":22.53},{"date":"2025-12-11T16:00:00.000Z","stockId":2984,"sp":22.36},{"date":"2025-12-10T16:00:00.000Z","stockId":2984,"sp":22.32},{"date":"2025-12-09T16:00:00.000Z","stockId":2984,"sp":22.8},{"date":"2025-12-08T16:00:00.000Z","stockId":2984,"sp":21.73},{"date":"2025-12-07T16:00:00.000Z","stockId":2984,"sp":21.76},{"date":"2025-12-04T16:00:00.000Z","stockId":2984,"sp":21.29},{"date":"2025-12-03T16:00:00.000Z","stockId":2984,"sp":21.15},{"date":"2025-12-02T16:00:00.000Z","stockId":2984,"sp":20.93},{"date":"2025-12-01T16:00:00.000Z","stockId":2984,"sp":20.5},{"date":"2025-11-30T16:00:00.000Z","stockId":2984,"sp":20.07},{"date":"2025-11-27T16:00:00.000Z","stockId":2984,"sp":19.99},{"date":"2025-11-26T16:00:00.000Z","stockId":2984,"sp":20.02},{"date":"2025-11-25T16:00:00.000Z","stockId":2984,"sp":20.03},{"date":"2025-11-24T16:00:00.000Z","stockId":2984,"sp":20.21},{"date":"2025-11-23T16:00:00.000Z","stockId":2984,"sp":20.22},{"date":"2025-11-20T16:00:00.000Z","stockId":2984,"sp":19.99},{"date":"2025-11-19T16:00:00.000Z","stockId":2984,"sp":20.22},{"date":"2025-11-18T16:00:00.000Z","stockId":2984,"sp":20.64},{"date":"2025-11-17T16:00:00.000Z","stockId":2984,"sp":20.46},{"date":"2025-11-16T16:00:00.000Z","stockId":2984,"sp":20.86},{"date":"2025-11-13T16:00:00.000Z","stockId":2984,"sp":20.6},{"date":"2025-11-12T16:00:00.000Z","stockId":2984,"sp":21.17},{"date":"2025-11-11T16:00:00.000Z","stockId":2984,"sp":21.29},{"date":"2025-11-10T16:00:00.000Z","stockId":2984,"sp":20.98},{"date":"2025-11-09T16:00:00.000Z","stockId":2984,"sp":20.99},{"date":"2025-11-06T16:00:00.000Z","stockId":2984,"sp":20.35},{"date":"2025-11-05T16:00:00.000Z","stockId":2984,"sp":19.89},{"date":"2025-11-04T16:00:00.000Z","stockId":2984,"sp":19.98},{"date":"2025-11-03T16:00:00.000Z","stockId":2984,"sp":19.74},{"date":"2025-11-02T16:00:00.000Z","stockId":2984,"sp":19.7},{"date":"2025-10-30T16:00:00.000Z","stockId":2984,"sp":19.44},{"date":"2025-10-29T16:00:00.000Z","stockId":2984,"sp":19.21},{"date":"2025-10-28T16:00:00.000Z","stockId":2984,"sp":19.13},{"date":"2025-10-27T16:00:00.000Z","stockId":2984,"sp":18.97},{"date":"2025-10-26T16:00:00.000Z","stockId":2984,"sp":19.05},{"date":"2025-10-23T16:00:00.000Z","stockId":2984,"sp":18.86},{"date":"2025-10-22T16:00:00.000Z","stockId":2984,"sp":18.91},{"date":"2025-10-21T16:00:00.000Z","stockId":2984,"sp":18.86},{"date":"2025-10-20T16:00:00.000Z","stockId":2984,"sp":18.87},{"date":"2025-10-19T16:00:00.000Z","stockId":2984,"sp":18.72},{"date":"2025-10-16T16:00:00.000Z","stockId":2984,"sp":18.64},{"date":"2025-10-15T16:00:00.000Z","stockId":2984,"sp":18.91},{"date":"2025-10-14T16:00:00.000Z","stockId":2984,"sp":19.1},{"date":"2025-10-13T16:00:00.000Z","stockId":2984,"sp":19.01},{"date":"2025-10-12T16:00:00.000Z","stockId":2984,"sp":19.03},{"date":"2025-10-09T16:00:00.000Z","stockId":2984,"sp":19.29},{"date":"2025-10-08T16:00:00.000Z","stockId":2984,"sp":19.25},{"date":"2025-09-29T16:00:00.000Z","stockId":2984,"sp":19.24},{"date":"2025-09-28T16:00:00.000Z","stockId":2984,"sp":19.28},{"date":"2025-09-25T16:00:00.000Z","stockId":2984,"sp":19.25},{"date":"2025-09-24T16:00:00.000Z","stockId":2984,"sp":19.42},{"date":"2025-09-23T16:00:00.000Z","stockId":2984,"sp":19.77},{"date":"2025-09-22T16:00:00.000Z","stockId":2984,"sp":19.27},{"date":"2025-09-21T16:00:00.000Z","stockId":2984,"sp":19.41},{"date":"2025-09-18T16:00:00.000Z","stockId":2984,"sp":19.7},{"date":"2025-09-17T16:00:00.000Z","stockId":2984,"sp":19.74},{"date":"2025-09-16T16:00:00.000Z","stockId":2984,"sp":19.99},{"date":"2025-09-15T16:00:00.000Z","stockId":2984,"sp":20.03},{"date":"2025-09-14T16:00:00.000Z","stockId":2984,"sp":19.7},{"date":"2025-09-11T16:00:00.000Z","stockId":2984,"sp":19.81},{"date":"2025-09-10T16:00:00.000Z","stockId":2984,"sp":20.02},{"date":"2025-09-09T16:00:00.000Z","stockId":2984,"sp":19.87},{"date":"2025-09-08T16:00:00.000Z","stockId":2984,"sp":20.01},{"date":"2025-09-07T16:00:00.000Z","stockId":2984,"sp":20.2},{"date":"2025-09-04T16:00:00.000Z","stockId":2984,"sp":19.82},{"date":"2025-09-03T16:00:00.000Z","stockId":2984,"sp":19.43},{"date":"2025-09-02T16:00:00.000Z","stockId":2984,"sp":19.37},{"date":"2025-09-01T16:00:00.000Z","stockId":2984,"sp":19.48},{"date":"2025-08-31T16:00:00.000Z","stockId":2984,"sp":19.75},{"date":"2025-08-28T16:00:00.000Z","stockId":2984,"sp":19.84},{"date":"2025-08-27T16:00:00.000Z","stockId":2984,"sp":20.13},{"date":"2025-08-26T16:00:00.000Z","stockId":2984,"sp":20.08},{"date":"2025-08-25T16:00:00.000Z","stockId":2984,"sp":20.57},{"date":"2025-08-24T16:00:00.000Z","stockId":2984,"sp":19.65},{"date":"2025-08-21T16:00:00.000Z","stockId":2984,"sp":19.62},{"date":"2025-08-20T16:00:00.000Z","stockId":2984,"sp":19.59},{"date":"2025-08-19T16:00:00.000Z","stockId":2984,"sp":19.46},{"date":"2025-08-18T16:00:00.000Z","stockId":2984,"sp":19.29},{"date":"2025-08-17T16:00:00.000Z","stockId":2984,"sp":19.38},{"date":"2025-08-14T16:00:00.000Z","stockId":2984,"sp":19.18},{"date":"2025-08-13T16:00:00.000Z","stockId":2984,"sp":19.04},{"date":"2025-08-12T16:00:00.000Z","stockId":2984,"sp":19.3},{"date":"2025-08-11T16:00:00.000Z","stockId":2984,"sp":19.34},{"date":"2025-08-10T16:00:00.000Z","stockId":2984,"sp":19.3},{"date":"2025-08-07T16:00:00.000Z","stockId":2984,"sp":19.22},{"date":"2025-08-06T16:00:00.000Z","stockId":2984,"sp":19.27},{"date":"2025-08-05T16:00:00.000Z","stockId":2984,"sp":19.4},{"date":"2025-08-04T16:00:00.000Z","stockId":2984,"sp":19.4},{"date":"2025-08-03T16:00:00.000Z","stockId":2984,"sp":19.29},{"date":"2025-07-31T16:00:00.000Z","stockId":2984,"sp":19.24},{"date":"2025-07-30T16:00:00.000Z","stockId":2984,"sp":19.18},{"date":"2025-07-29T16:00:00.000Z","stockId":2984,"sp":19.42},{"date":"2025-07-28T16:00:00.000Z","stockId":2984,"sp":19.55},{"date":"2025-07-27T16:00:00.000Z","stockId":2984,"sp":19.77},{"date":"2025-07-24T16:00:00.000Z","stockId":2984,"sp":19.77},{"date":"2025-07-23T16:00:00.000Z","stockId":2984,"sp":19.61},{"date":"2025-07-22T16:00:00.000Z","stockId":2984,"sp":19.44},{"date":"2025-07-21T16:00:00.000Z","stockId":2984,"sp":19.61},{"date":"2025-07-20T16:00:00.000Z","stockId":2984,"sp":19.44},{"date":"2025-07-17T16:00:00.000Z","stockId":2984,"sp":19.32},{"date":"2025-07-16T16:00:00.000Z","stockId":2984,"sp":19.3},{"date":"2025-07-15T16:00:00.000Z","stockId":2984,"sp":19.39},{"date":"2025-07-14T16:00:00.000Z","stockId":2984,"sp":18.85},{"date":"2025-07-13T16:00:00.000Z","stockId":2984,"sp":18.97},{"date":"2025-07-10T16:00:00.000Z","stockId":2984,"sp":18.92},{"date":"2025-07-09T16:00:00.000Z","stockId":2984,"sp":18.96},{"date":"2025-07-08T16:00:00.000Z","stockId":2984,"sp":18.87},{"date":"2025-07-07T16:00:00.000Z","stockId":2984,"sp":18.95},{"date":"2025-07-06T16:00:00.000Z","stockId":2984,"sp":18.85},{"date":"2025-07-03T16:00:00.000Z","stockId":2984,"sp":18.9},{"date":"2025-07-02T16:00:00.000Z","stockId":2984,"sp":18.99},{"date":"2025-07-01T16:00:00.000Z","stockId":2984,"sp":18.76},{"date":"2025-06-30T16:00:00.000Z","stockId":2984,"sp":18.71},{"date":"2025-06-29T16:00:00.000Z","stockId":2984,"sp":18.75},{"date":"2025-06-26T16:00:00.000Z","stockId":2984,"sp":18.92},{"date":"2025-06-25T16:00:00.000Z","stockId":2984,"sp":18.74},{"date":"2025-06-24T16:00:00.000Z","stockId":2984,"sp":18.84},{"date":"2025-06-23T16:00:00.000Z","stockId":2984,"sp":18.76},{"date":"2025-06-22T16:00:00.000Z","stockId":2984,"sp":18.54},{"date":"2025-06-19T16:00:00.000Z","stockId":2984,"sp":18.55},{"date":"2025-06-18T16:00:00.000Z","stockId":2984,"sp":18.66},{"date":"2025-06-17T16:00:00.000Z","stockId":2984,"sp":18.94},{"date":"2025-06-16T16:00:00.000Z","stockId":2984,"sp":18.81},{"date":"2025-06-15T16:00:00.000Z","stockId":2984,"sp":18.7},{"date":"2025-06-12T16:00:00.000Z","stockId":2984,"sp":18.64},{"date":"2025-06-11T16:00:00.000Z","stockId":2984,"sp":19},{"date":"2025-06-10T16:00:00.000Z","stockId":2984,"sp":19.13},{"date":"2025-06-09T16:00:00.000Z","stockId":2984,"sp":19.08},{"date":"2025-06-08T16:00:00.000Z","stockId":2984,"sp":18.68},{"date":"2025-06-05T16:00:00.000Z","stockId":2984,"sp":18.56},{"date":"2025-06-04T16:00:00.000Z","stockId":2984,"sp":18.64},{"date":"2025-06-03T16:00:00.000Z","stockId":2984,"sp":18.6},{"date":"2025-06-02T16:00:00.000Z","stockId":2984,"sp":18.5},{"date":"2025-05-29T16:00:00.000Z","stockId":2984,"sp":18.59},{"date":"2025-05-28T16:00:00.000Z","stockId":2984,"sp":19},{"date":"2025-05-27T16:00:00.000Z","stockId":2984,"sp":18.58},{"date":"2025-05-26T16:00:00.000Z","stockId":2984,"sp":18.56},{"date":"2025-05-25T16:00:00.000Z","stockId":2984,"sp":18.67},{"date":"2025-05-22T16:00:00.000Z","stockId":2984,"sp":18.63},{"date":"2025-05-21T16:00:00.000Z","stockId":2984,"sp":18.79},{"date":"2025-05-20T16:00:00.000Z","stockId":2984,"sp":18.97},{"date":"2025-05-19T16:00:00.000Z","stockId":2984,"sp":19.07},{"date":"2025-05-18T16:00:00.000Z","stockId":2984,"sp":18.99},{"date":"2025-05-15T16:00:00.000Z","stockId":2984,"sp":18.88},{"date":"2025-05-14T16:00:00.000Z","stockId":2984,"sp":19.02},{"date":"2025-05-13T16:00:00.000Z","stockId":2984,"sp":19.29},{"date":"2025-05-12T16:00:00.000Z","stockId":2984,"sp":19.46},{"date":"2025-05-11T16:00:00.000Z","stockId":2984,"sp":19.58},{"date":"2025-05-08T16:00:00.000Z","stockId":2984,"sp":18.99},{"date":"2025-05-07T16:00:00.000Z","stockId":2984,"sp":19.22},{"date":"2025-05-06T16:00:00.000Z","stockId":2984,"sp":18.89},{"date":"2025-05-05T16:00:00.000Z","stockId":2984,"sp":18.78},{"date":"2025-04-29T16:00:00.000Z","stockId":2984,"sp":18.48},{"date":"2025-04-28T16:00:00.000Z","stockId":2984,"sp":18.39},{"date":"2025-04-27T16:00:00.000Z","stockId":2984,"sp":18.33},{"date":"2025-04-24T16:00:00.000Z","stockId":2984,"sp":18.9},{"date":"2025-04-23T16:00:00.000Z","stockId":2984,"sp":18.98},{"date":"2025-04-22T16:00:00.000Z","stockId":2984,"sp":20.74},{"date":"2025-04-21T16:00:00.000Z","stockId":2984,"sp":20.01},{"date":"2025-04-20T16:00:00.000Z","stockId":2984,"sp":20.15},{"date":"2025-04-17T16:00:00.000Z","stockId":2984,"sp":20.03},{"date":"2025-04-16T16:00:00.000Z","stockId":2984,"sp":20.02},{"date":"2025-04-15T16:00:00.000Z","stockId":2984,"sp":20.26},{"date":"2025-04-14T16:00:00.000Z","stockId":2984,"sp":20.8},{"date":"2025-04-13T16:00:00.000Z","stockId":2984,"sp":21.02},{"date":"2025-04-10T16:00:00.000Z","stockId":2984,"sp":21.39},{"date":"2025-04-09T16:00:00.000Z","stockId":2984,"sp":20.94},{"date":"2025-04-08T16:00:00.000Z","stockId":2984,"sp":19.04},{"date":"2025-04-07T16:00:00.000Z","stockId":2984,"sp":19.3},{"date":"2025-04-06T16:00:00.000Z","stockId":2984,"sp":20.56},{"date":"2025-04-02T16:00:00.000Z","stockId":2984,"sp":22.84},{"date":"2025-04-01T16:00:00.000Z","stockId":2984,"sp":24.07},{"date":"2025-03-31T16:00:00.000Z","stockId":2984,"sp":24.28},{"date":"2025-03-30T16:00:00.000Z","stockId":2984,"sp":24.31},{"date":"2025-03-27T16:00:00.000Z","stockId":2984,"sp":24.45},{"date":"2025-03-26T16:00:00.000Z","stockId":2984,"sp":24.74},{"date":"2025-03-25T16:00:00.000Z","stockId":2984,"sp":24.76},{"date":"2025-03-24T16:00:00.000Z","stockId":2984,"sp":25.16},{"date":"2025-03-23T16:00:00.000Z","stockId":2984,"sp":25.39},{"date":"2025-03-20T16:00:00.000Z","stockId":2984,"sp":24.86},{"date":"2025-03-19T16:00:00.000Z","stockId":2984,"sp":25.34},{"date":"2025-03-18T16:00:00.000Z","stockId":2984,"sp":25.38},{"date":"2025-03-17T16:00:00.000Z","stockId":2984,"sp":25.24},{"date":"2025-03-16T16:00:00.000Z","stockId":2984,"sp":25.07},{"date":"2025-03-13T16:00:00.000Z","stockId":2984,"sp":24.87},{"date":"2025-03-12T16:00:00.000Z","stockId":2984,"sp":24.68},{"date":"2025-03-11T16:00:00.000Z","stockId":2984,"sp":24.87},{"date":"2025-03-10T16:00:00.000Z","stockId":2984,"sp":24.37},{"date":"2025-03-09T16:00:00.000Z","stockId":2984,"sp":24.16},{"date":"2025-03-06T16:00:00.000Z","stockId":2984,"sp":24.04},{"date":"2025-03-05T16:00:00.000Z","stockId":2984,"sp":23.99},{"date":"2025-03-04T16:00:00.000Z","stockId":2984,"sp":23.93},{"date":"2025-03-03T16:00:00.000Z","stockId":2984,"sp":24.16},{"date":"2025-03-02T16:00:00.000Z","stockId":2984,"sp":24},{"date":"2025-02-27T16:00:00.000Z","stockId":2984,"sp":24.35},{"date":"2025-02-26T16:00:00.000Z","stockId":2984,"sp":24.23},{"date":"2025-02-25T16:00:00.000Z","stockId":2984,"sp":24.2},{"date":"2025-02-24T16:00:00.000Z","stockId":2984,"sp":23.95},{"date":"2025-02-23T16:00:00.000Z","stockId":2984,"sp":24.07},{"date":"2025-02-20T16:00:00.000Z","stockId":2984,"sp":24.16},{"date":"2025-02-19T16:00:00.000Z","stockId":2984,"sp":24.13},{"date":"2025-02-18T16:00:00.000Z","stockId":2984,"sp":24.36},{"date":"2025-02-17T16:00:00.000Z","stockId":2984,"sp":24.2},{"date":"2025-02-16T16:00:00.000Z","stockId":2984,"sp":24.48},{"date":"2025-02-13T16:00:00.000Z","stockId":2984,"sp":24.79},{"date":"2025-02-12T16:00:00.000Z","stockId":2984,"sp":24.74},{"date":"2025-02-11T16:00:00.000Z","stockId":2984,"sp":25.2},{"date":"2025-02-10T16:00:00.000Z","stockId":2984,"sp":25.39},{"date":"2025-02-09T16:00:00.000Z","stockId":2984,"sp":25.03},{"date":"2025-02-06T16:00:00.000Z","stockId":2984,"sp":25.29},{"date":"2025-02-05T16:00:00.000Z","stockId":2984,"sp":24.86},{"date":"2025-02-04T16:00:00.000Z","stockId":2984,"sp":24.8},{"date":"2025-01-26T16:00:00.000Z","stockId":2984,"sp":25.09},{"date":"2025-01-23T16:00:00.000Z","stockId":2984,"sp":24.98},{"date":"2025-01-22T16:00:00.000Z","stockId":2984,"sp":24.66},{"date":"2025-01-21T16:00:00.000Z","stockId":2984,"sp":24.97},{"date":"2025-01-20T16:00:00.000Z","stockId":2984,"sp":25.52},{"date":"2025-01-19T16:00:00.000Z","stockId":2984,"sp":25.79},{"date":"2025-01-16T16:00:00.000Z","stockId":2984,"sp":25.65},{"date":"2025-01-15T16:00:00.000Z","stockId":2984,"sp":24.99},{"date":"2025-01-14T16:00:00.000Z","stockId":2984,"sp":24.69},{"date":"2025-01-13T16:00:00.000Z","stockId":2984,"sp":24.71},{"date":"2025-01-12T16:00:00.000Z","stockId":2984,"sp":23.51},{"date":"2025-01-09T16:00:00.000Z","stockId":2984,"sp":23.87},{"date":"2025-01-08T16:00:00.000Z","stockId":2984,"sp":23.83},{"date":"2025-01-07T16:00:00.000Z","stockId":2984,"sp":24.37},{"date":"2025-01-06T16:00:00.000Z","stockId":2984,"sp":24.08},{"date":"2025-01-05T16:00:00.000Z","stockId":2984,"sp":23.57},{"date":"2025-01-02T16:00:00.000Z","stockId":2984,"sp":23.43},{"date":"2025-01-01T16:00:00.000Z","stockId":2984,"sp":23.74},{"date":"2024-12-30T16:00:00.000Z","stockId":2984,"sp":24.66},{"date":"2024-12-29T16:00:00.000Z","stockId":2984,"sp":24.98},{"date":"2024-12-26T16:00:00.000Z","stockId":2984,"sp":24.92},{"date":"2024-12-25T16:00:00.000Z","stockId":2984,"sp":24.9},{"date":"2024-12-24T16:00:00.000Z","stockId":2984,"sp":24.59},{"date":"2024-12-23T16:00:00.000Z","stockId":2984,"sp":24.74},{"date":"2024-12-22T16:00:00.000Z","stockId":2984,"sp":24.33},{"date":"2024-12-19T16:00:00.000Z","stockId":2984,"sp":24.64},{"date":"2024-12-18T16:00:00.000Z","stockId":2984,"sp":24.93},{"date":"2024-12-17T16:00:00.000Z","stockId":2984,"sp":24.95},{"date":"2024-12-16T16:00:00.000Z","stockId":2984,"sp":24.69},{"date":"2024-12-15T16:00:00.000Z","stockId":2984,"sp":24.68},{"date":"2024-12-12T16:00:00.000Z","stockId":2984,"sp":24.88},{"date":"2024-12-11T16:00:00.000Z","stockId":2984,"sp":25.43},{"date":"2024-12-10T16:00:00.000Z","stockId":2984,"sp":25.48},{"date":"2024-12-09T16:00:00.000Z","stockId":2984,"sp":25.53},{"date":"2024-12-08T16:00:00.000Z","stockId":2984,"sp":25.03},{"date":"2024-12-05T16:00:00.000Z","stockId":2984,"sp":24.92},{"date":"2024-12-04T16:00:00.000Z","stockId":2984,"sp":24.66},{"date":"2024-12-03T16:00:00.000Z","stockId":2984,"sp":25.08},{"date":"2024-12-02T16:00:00.000Z","stockId":2984,"sp":25.49},{"date":"2024-12-01T16:00:00.000Z","stockId":2984,"sp":25.46},{"date":"2024-11-28T16:00:00.000Z","stockId":2984,"sp":25.69},{"date":"2024-11-27T16:00:00.000Z","stockId":2984,"sp":25.37},{"date":"2024-11-26T16:00:00.000Z","stockId":2984,"sp":25.75},{"date":"2024-11-25T16:00:00.000Z","stockId":2984,"sp":24.92},{"date":"2024-11-24T16:00:00.000Z","stockId":2984,"sp":24.67},{"date":"2024-11-21T16:00:00.000Z","stockId":2984,"sp":24.57},{"date":"2024-11-20T16:00:00.000Z","stockId":2984,"sp":25.36},{"date":"2024-11-19T16:00:00.000Z","stockId":2984,"sp":25.35},{"date":"2024-11-18T16:00:00.000Z","stockId":2984,"sp":25.58},{"date":"2024-11-17T16:00:00.000Z","stockId":2984,"sp":25.16},{"date":"2024-11-14T16:00:00.000Z","stockId":2984,"sp":25.29},{"date":"2024-11-13T16:00:00.000Z","stockId":2984,"sp":25.64},{"date":"2024-11-12T16:00:00.000Z","stockId":2984,"sp":25.87},{"date":"2024-11-11T16:00:00.000Z","stockId":2984,"sp":25.97},{"date":"2024-11-10T16:00:00.000Z","stockId":2984,"sp":26.19},{"date":"2024-11-07T16:00:00.000Z","stockId":2984,"sp":26.34},{"date":"2024-11-06T16:00:00.000Z","stockId":2984,"sp":25.97},{"date":"2024-11-05T16:00:00.000Z","stockId":2984,"sp":26.27},{"date":"2024-11-04T16:00:00.000Z","stockId":2984,"sp":26.92},{"date":"2024-11-03T16:00:00.000Z","stockId":2984,"sp":26.83},{"date":"2024-10-31T16:00:00.000Z","stockId":2984,"sp":26.7},{"date":"2024-10-30T16:00:00.000Z","stockId":2984,"sp":27.54},{"date":"2024-10-29T16:00:00.000Z","stockId":2984,"sp":27.04},{"date":"2024-10-28T16:00:00.000Z","stockId":2984,"sp":26.7},{"date":"2024-10-27T16:00:00.000Z","stockId":2984,"sp":26.19},{"date":"2024-10-24T16:00:00.000Z","stockId":2984,"sp":25.5},{"date":"2024-10-23T16:00:00.000Z","stockId":2984,"sp":25.52},{"date":"2024-10-22T16:00:00.000Z","stockId":2984,"sp":26.19},{"date":"2024-10-21T16:00:00.000Z","stockId":2984,"sp":25.6},{"date":"2024-10-20T16:00:00.000Z","stockId":2984,"sp":25.21},{"date":"2024-10-17T16:00:00.000Z","stockId":2984,"sp":25.38},{"date":"2024-10-16T16:00:00.000Z","stockId":2984,"sp":24.97},{"date":"2024-10-15T16:00:00.000Z","stockId":2984,"sp":25.33},{"date":"2024-10-14T16:00:00.000Z","stockId":2984,"sp":25.64},{"date":"2024-10-13T16:00:00.000Z","stockId":2984,"sp":26.27},{"date":"2024-10-10T16:00:00.000Z","stockId":2984,"sp":25.26},{"date":"2024-10-09T16:00:00.000Z","stockId":2984,"sp":26.48},{"date":"2024-10-08T16:00:00.000Z","stockId":2984,"sp":26.51},{"date":"2024-10-07T16:00:00.000Z","stockId":2984,"sp":28.6},{"date":"2024-09-29T16:00:00.000Z","stockId":2984,"sp":27.43},{"date":"2024-09-26T16:00:00.000Z","stockId":2984,"sp":25.63},{"date":"2024-09-25T16:00:00.000Z","stockId":2984,"sp":24.72},{"date":"2024-09-24T16:00:00.000Z","stockId":2984,"sp":23.96},{"date":"2024-09-23T16:00:00.000Z","stockId":2984,"sp":24.13},{"date":"2024-09-22T16:00:00.000Z","stockId":2984,"sp":23.13},{"date":"2024-09-19T16:00:00.000Z","stockId":2984,"sp":23.24},{"date":"2024-09-18T16:00:00.000Z","stockId":2984,"sp":23.58},{"date":"2024-09-17T16:00:00.000Z","stockId":2984,"sp":23.49},{"date":"2024-09-12T16:00:00.000Z","stockId":2984,"sp":23.57},{"date":"2024-09-11T16:00:00.000Z","stockId":2984,"sp":23.88},{"date":"2024-09-10T16:00:00.000Z","stockId":2984,"sp":23.94},{"date":"2024-09-09T16:00:00.000Z","stockId":2984,"sp":23.06},{"date":"2024-09-08T16:00:00.000Z","stockId":2984,"sp":22.82},{"date":"2024-09-05T16:00:00.000Z","stockId":2984,"sp":22.95},{"date":"2024-09-04T16:00:00.000Z","stockId":2984,"sp":23.25},{"date":"2024-09-03T16:00:00.000Z","stockId":2984,"sp":23.17},{"date":"2024-09-02T16:00:00.000Z","stockId":2984,"sp":23.3},{"date":"2024-09-01T16:00:00.000Z","stockId":2984,"sp":22.63},{"date":"2024-08-29T16:00:00.000Z","stockId":2984,"sp":23.2},{"date":"2024-08-28T16:00:00.000Z","stockId":2984,"sp":23.05},{"date":"2024-08-27T16:00:00.000Z","stockId":2984,"sp":22.5},{"date":"2024-08-26T16:00:00.000Z","stockId":2984,"sp":22.28},{"date":"2024-08-25T16:00:00.000Z","stockId":2984,"sp":21.86},{"date":"2024-08-22T16:00:00.000Z","stockId":2984,"sp":22.1},{"date":"2024-08-21T16:00:00.000Z","stockId":2984,"sp":21.6},{"date":"2024-08-20T16:00:00.000Z","stockId":2984,"sp":21.51},{"date":"2024-08-19T16:00:00.000Z","stockId":2984,"sp":21.73},{"date":"2024-08-18T16:00:00.000Z","stockId":2984,"sp":22.22},{"date":"2024-08-15T16:00:00.000Z","stockId":2984,"sp":21.93},{"date":"2024-08-14T16:00:00.000Z","stockId":2984,"sp":22.03},{"date":"2024-08-13T16:00:00.000Z","stockId":2984,"sp":21.58},{"date":"2024-08-12T16:00:00.000Z","stockId":2984,"sp":21.87},{"date":"2024-08-11T16:00:00.000Z","stockId":2984,"sp":21.76},{"date":"2024-08-08T16:00:00.000Z","stockId":2984,"sp":21.85},{"date":"2024-08-07T16:00:00.000Z","stockId":2984,"sp":21.95},{"date":"2024-08-06T16:00:00.000Z","stockId":2984,"sp":21.83},{"date":"2024-08-05T16:00:00.000Z","stockId":2984,"sp":21.77},{"date":"2024-08-04T16:00:00.000Z","stockId":2984,"sp":21.61},{"date":"2024-08-01T16:00:00.000Z","stockId":2984,"sp":21.88},{"date":"2024-07-31T16:00:00.000Z","stockId":2984,"sp":21.7},{"date":"2024-07-30T16:00:00.000Z","stockId":2984,"sp":22.25},{"date":"2024-07-29T16:00:00.000Z","stockId":2984,"sp":20.95},{"date":"2024-07-28T16:00:00.000Z","stockId":2984,"sp":21.09},{"date":"2024-07-25T16:00:00.000Z","stockId":2984,"sp":21.72},{"date":"2024-07-24T16:00:00.000Z","stockId":2984,"sp":21.48},{"date":"2024-07-23T16:00:00.000Z","stockId":2984,"sp":21.36},{"date":"2024-07-22T16:00:00.000Z","stockId":2984,"sp":21.93},{"date":"2024-07-21T16:00:00.000Z","stockId":2984,"sp":23.05},{"date":"2024-07-18T16:00:00.000Z","stockId":2984,"sp":22.79},{"date":"2024-07-17T16:00:00.000Z","stockId":2984,"sp":22.68},{"date":"2024-07-16T16:00:00.000Z","stockId":2984,"sp":22.27},{"date":"2024-07-15T16:00:00.000Z","stockId":2984,"sp":22.88},{"date":"2024-07-14T16:00:00.000Z","stockId":2984,"sp":23.87},{"date":"2024-07-11T16:00:00.000Z","stockId":2984,"sp":24.6},{"date":"2024-07-10T16:00:00.000Z","stockId":2984,"sp":24.65},{"date":"2024-07-09T16:00:00.000Z","stockId":2984,"sp":24.44},{"date":"2024-07-08T16:00:00.000Z","stockId":2984,"sp":24.01},{"date":"2024-07-07T16:00:00.000Z","stockId":2984,"sp":22.79},{"date":"2024-07-04T16:00:00.000Z","stockId":2984,"sp":22.53},{"date":"2024-07-03T16:00:00.000Z","stockId":2984,"sp":22.59},{"date":"2024-07-02T16:00:00.000Z","stockId":2984,"sp":23.07},{"date":"2024-07-01T16:00:00.000Z","stockId":2984,"sp":23.75},{"date":"2024-06-30T16:00:00.000Z","stockId":2984,"sp":24.8},{"date":"2024-06-27T16:00:00.000Z","stockId":2984,"sp":24.09},{"date":"2024-06-26T16:00:00.000Z","stockId":2984,"sp":24},{"sp":24.47,"stockId":2984,"date":"2024-06-25T16:00:00.000Z"},{"sp":24.85,"stockId":2984,"date":"2024-06-24T16:00:00.000Z"},{"sp":24.9,"stockId":2984,"date":"2024-06-23T16:00:00.000Z"},{"sp":25.45,"stockId":2984,"date":"2024-06-20T16:00:00.000Z"},{"sp":24.76,"stockId":2984,"date":"2024-06-19T16:00:00.000Z"},{"sp":25.11,"stockId":2984,"date":"2024-06-18T16:00:00.000Z"},{"sp":25.61,"stockId":2984,"date":"2024-06-17T16:00:00.000Z"},{"sp":24.95,"stockId":2984,"date":"2024-06-16T16:00:00.000Z"},{"sp":25.29,"stockId":2984,"date":"2024-06-13T16:00:00.000Z"},{"sp":25.17,"stockId":2984,"date":"2024-06-12T16:00:00.000Z"},{"sp":25.57,"stockId":2984,"date":"2024-06-11T16:00:00.000Z"},{"sp":25.73,"stockId":2984,"date":"2024-06-10T16:00:00.000Z"},{"sp":25.1,"stockId":2984,"date":"2024-06-06T16:00:00.000Z"},{"sp":25.46,"stockId":2984,"date":"2024-06-05T16:00:00.000Z"},{"sp":25.38,"stockId":2984,"date":"2024-06-04T16:00:00.000Z"},{"sp":25.96,"stockId":2984,"date":"2024-06-03T16:00:00.000Z"},{"sp":25.39,"stockId":2984,"date":"2024-06-02T16:00:00.000Z"},{"sp":24.81,"stockId":2984,"date":"2024-05-30T16:00:00.000Z"},{"sp":25.07,"stockId":2984,"date":"2024-05-29T16:00:00.000Z"},{"sp":24.92,"stockId":2984,"date":"2024-05-28T16:00:00.000Z"},{"sp":24.75,"stockId":2984,"date":"2024-05-27T16:00:00.000Z"},{"sp":25.23,"stockId":2984,"date":"2024-05-26T16:00:00.000Z"},{"sp":25.06,"stockId":2984,"date":"2024-05-23T16:00:00.000Z"},{"sp":25,"stockId":2984,"date":"2024-05-22T16:00:00.000Z"},{"sp":25.31,"stockId":2984,"date":"2024-05-21T16:00:00.000Z"},{"sp":25.73,"stockId":2984,"date":"2024-05-20T16:00:00.000Z"},{"sp":26.04,"stockId":2984,"date":"2024-05-19T16:00:00.000Z"},{"sp":25.44,"stockId":2984,"date":"2024-05-16T16:00:00.000Z"},{"sp":25.92,"stockId":2984,"date":"2024-05-15T16:00:00.000Z"},{"sp":25.96,"stockId":2984,"date":"2024-05-14T16:00:00.000Z"},{"sp":26.22,"stockId":2984,"date":"2024-05-13T16:00:00.000Z"},{"sp":27.09,"stockId":2984,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2984,"sp":27.82},{"date":"2024-05-08T16:00:00.000Z","stockId":2984,"sp":27.76},{"date":"2024-05-07T16:00:00.000Z","stockId":2984,"sp":26.26},{"date":"2024-05-06T16:00:00.000Z","stockId":2984,"sp":26.66},{"date":"2024-05-05T16:00:00.000Z","stockId":2984,"sp":26.77},{"date":"2024-04-29T16:00:00.000Z","stockId":2984,"sp":26.23},{"date":"2024-04-28T16:00:00.000Z","stockId":2984,"sp":25.25},{"date":"2024-04-25T16:00:00.000Z","stockId":2984,"sp":25.77},{"date":"2024-04-24T16:00:00.000Z","stockId":2984,"sp":25.46},{"date":"2024-04-23T16:00:00.000Z","stockId":2984,"sp":26.41},{"date":"2024-04-22T16:00:00.000Z","stockId":2984,"sp":25.47},{"date":"2024-04-21T16:00:00.000Z","stockId":2984,"sp":26.74},{"date":"2024-04-18T16:00:00.000Z","stockId":2984,"sp":25.77},{"date":"2024-04-17T16:00:00.000Z","stockId":2984,"sp":34.27},{"date":"2024-04-16T16:00:00.000Z","stockId":2984,"sp":34.39},{"date":"2024-04-15T16:00:00.000Z","stockId":2984,"sp":32.74},{"date":"2024-04-14T16:00:00.000Z","stockId":2984,"sp":32.71},{"date":"2024-04-11T16:00:00.000Z","stockId":2984,"sp":32.18},{"date":"2024-04-10T16:00:00.000Z","stockId":2984,"sp":31.17},{"date":"2024-04-09T16:00:00.000Z","stockId":2984,"sp":30.93},{"date":"2024-04-08T16:00:00.000Z","stockId":2984,"sp":31.65},{"date":"2024-04-07T16:00:00.000Z","stockId":2984,"sp":31.72},{"date":"2024-04-02T16:00:00.000Z","stockId":2984,"sp":31.34},{"date":"2024-04-01T16:00:00.000Z","stockId":2984,"sp":31.89},{"date":"2024-03-31T16:00:00.000Z","stockId":2984,"sp":32.14},{"date":"2024-03-28T16:00:00.000Z","stockId":2984,"sp":31.36},{"date":"2024-03-27T16:00:00.000Z","stockId":2984,"sp":31.59},{"date":"2024-03-26T16:00:00.000Z","stockId":2984,"sp":30.34},{"date":"2024-03-25T16:00:00.000Z","stockId":2984,"sp":30.1},{"date":"2024-03-24T16:00:00.000Z","stockId":2984,"sp":30.22},{"date":"2024-03-21T16:00:00.000Z","stockId":2984,"sp":31.14},{"date":"2024-03-20T16:00:00.000Z","stockId":2984,"sp":30.33},{"date":"2024-03-19T16:00:00.000Z","stockId":2984,"sp":30.57},{"date":"2024-03-18T16:00:00.000Z","stockId":2984,"sp":30.25},{"date":"2024-03-17T16:00:00.000Z","stockId":2984,"sp":31.13},{"date":"2024-03-14T16:00:00.000Z","stockId":2984,"sp":31.21},{"date":"2024-03-13T16:00:00.000Z","stockId":2984,"sp":30.89},{"date":"2024-03-12T16:00:00.000Z","stockId":2984,"sp":31.5},{"date":"2024-03-11T16:00:00.000Z","stockId":2984,"sp":31.72},{"date":"2024-03-10T16:00:00.000Z","stockId":2984,"sp":32.1},{"date":"2024-03-07T16:00:00.000Z","stockId":2984,"sp":32.3},{"date":"2024-03-06T16:00:00.000Z","stockId":2984,"sp":32},{"date":"2024-03-05T16:00:00.000Z","stockId":2984,"sp":32.39},{"date":"2024-03-04T16:00:00.000Z","stockId":2984,"sp":31.48},{"date":"2024-03-03T16:00:00.000Z","stockId":2984,"sp":31},{"date":"2024-02-29T16:00:00.000Z","stockId":2984,"sp":30.82},{"date":"2024-02-28T16:00:00.000Z","stockId":2984,"sp":31.38},{"date":"2024-02-27T16:00:00.000Z","stockId":2984,"sp":30.05},{"date":"2024-02-26T16:00:00.000Z","stockId":2984,"sp":30.98},{"date":"2024-02-25T16:00:00.000Z","stockId":2984,"sp":30.54},{"date":"2024-02-22T16:00:00.000Z","stockId":2984,"sp":30.55},{"date":"2024-02-21T16:00:00.000Z","stockId":2984,"sp":30.6},{"date":"2024-02-20T16:00:00.000Z","stockId":2984,"sp":30.84},{"date":"2024-02-19T16:00:00.000Z","stockId":2984,"sp":30.53},{"date":"2024-02-18T16:00:00.000Z","stockId":2984,"sp":30.47},{"date":"2024-02-07T16:00:00.000Z","stockId":2984,"sp":30.83},{"date":"2024-02-06T16:00:00.000Z","stockId":2984,"sp":30.26},{"date":"2024-02-05T16:00:00.000Z","stockId":2984,"sp":29.8},{"date":"2024-02-04T16:00:00.000Z","stockId":2984,"sp":27.81},{"date":"2024-02-01T16:00:00.000Z","stockId":2984,"sp":27.52},{"date":"2024-01-31T16:00:00.000Z","stockId":2984,"sp":28.4},{"date":"2024-01-30T16:00:00.000Z","stockId":2984,"sp":28.5},{"date":"2024-01-29T16:00:00.000Z","stockId":2984,"sp":29.58},{"date":"2024-01-28T16:00:00.000Z","stockId":2984,"sp":29.8},{"date":"2024-01-25T16:00:00.000Z","stockId":2984,"sp":30.01},{"date":"2024-01-24T16:00:00.000Z","stockId":2984,"sp":30.2},{"date":"2024-01-23T16:00:00.000Z","stockId":2984,"sp":30.02},{"date":"2024-01-22T16:00:00.000Z","stockId":2984,"sp":29.88},{"date":"2024-01-21T16:00:00.000Z","stockId":2984,"sp":28.42},{"date":"2024-01-18T16:00:00.000Z","stockId":2984,"sp":29.54},{"date":"2024-01-17T16:00:00.000Z","stockId":2984,"sp":30},{"date":"2024-01-16T16:00:00.000Z","stockId":2984,"sp":29.95},{"date":"2024-01-15T16:00:00.000Z","stockId":2984,"sp":30.68},{"date":"2024-01-14T16:00:00.000Z","stockId":2984,"sp":30.16},{"date":"2024-01-11T16:00:00.000Z","stockId":2984,"sp":29.93},{"date":"2024-01-10T16:00:00.000Z","stockId":2984,"sp":30.08},{"date":"2024-01-09T16:00:00.000Z","stockId":2984,"sp":28.16},{"date":"2024-01-08T16:00:00.000Z","stockId":2984,"sp":28.03},{"date":"2024-01-07T16:00:00.000Z","stockId":2984,"sp":28.02},{"date":"2024-01-04T16:00:00.000Z","stockId":2984,"sp":28.31},{"date":"2024-01-03T16:00:00.000Z","stockId":2984,"sp":28.75},{"date":"2024-01-02T16:00:00.000Z","stockId":2984,"sp":29},{"date":"2024-01-01T16:00:00.000Z","stockId":2984,"sp":28.98},{"date":"2023-12-28T16:00:00.000Z","stockId":2984,"sp":28.85},{"date":"2023-12-27T16:00:00.000Z","stockId":2984,"sp":28.75},{"date":"2023-12-26T16:00:00.000Z","stockId":2984,"sp":28.3},{"date":"2023-12-25T16:00:00.000Z","stockId":2984,"sp":28.43},{"date":"2023-12-24T16:00:00.000Z","stockId":2984,"sp":28.76},{"date":"2023-12-21T16:00:00.000Z","stockId":2984,"sp":28.15},{"date":"2023-12-20T16:00:00.000Z","stockId":2984,"sp":27.6},{"date":"2023-12-19T16:00:00.000Z","stockId":2984,"sp":27.08},{"date":"2023-12-18T16:00:00.000Z","stockId":2984,"sp":27.68},{"date":"2023-12-17T16:00:00.000Z","stockId":2984,"sp":27.53},{"date":"2023-12-14T16:00:00.000Z","stockId":2984,"sp":28.1},{"date":"2023-12-13T16:00:00.000Z","stockId":2984,"sp":28.45},{"date":"2023-12-12T16:00:00.000Z","stockId":2984,"sp":28.55},{"date":"2023-12-11T16:00:00.000Z","stockId":2984,"sp":28.83},{"date":"2023-12-10T16:00:00.000Z","stockId":2984,"sp":28.73},{"date":"2023-12-07T16:00:00.000Z","stockId":2984,"sp":28.71},{"date":"2023-12-06T16:00:00.000Z","stockId":2984,"sp":28.98},{"date":"2023-12-05T16:00:00.000Z","stockId":2984,"sp":28.11},{"date":"2023-12-04T16:00:00.000Z","stockId":2984,"sp":27.12},{"date":"2023-12-03T16:00:00.000Z","stockId":2984,"sp":27.63},{"date":"2023-11-30T16:00:00.000Z","stockId":2984,"sp":26.87},{"date":"2023-11-29T16:00:00.000Z","stockId":2984,"sp":27.49},{"date":"2023-11-28T16:00:00.000Z","stockId":2984,"sp":28.13},{"date":"2023-11-27T16:00:00.000Z","stockId":2984,"sp":28.7},{"date":"2023-11-26T16:00:00.000Z","stockId":2984,"sp":28.61},{"date":"2023-11-23T16:00:00.000Z","stockId":2984,"sp":28.77},{"date":"2023-11-22T16:00:00.000Z","stockId":2984,"sp":29.35},{"date":"2023-11-21T16:00:00.000Z","stockId":2984,"sp":29.26},{"date":"2023-11-20T16:00:00.000Z","stockId":2984,"sp":29.62},{"date":"2023-11-19T16:00:00.000Z","stockId":2984,"sp":29.75},{"date":"2023-11-16T16:00:00.000Z","stockId":2984,"sp":29.74},{"date":"2023-11-15T16:00:00.000Z","stockId":2984,"sp":29.78},{"date":"2023-11-14T16:00:00.000Z","stockId":2984,"sp":30.37},{"date":"2023-11-13T16:00:00.000Z","stockId":2984,"sp":29.85},{"date":"2023-11-12T16:00:00.000Z","stockId":2984,"sp":29.95},{"date":"2023-11-09T16:00:00.000Z","stockId":2984,"sp":29.75},{"date":"2023-11-08T16:00:00.000Z","stockId":2984,"sp":29.93},{"date":"2023-11-07T16:00:00.000Z","stockId":2984,"sp":30.41},{"date":"2023-11-06T16:00:00.000Z","stockId":2984,"sp":29.81},{"date":"2023-11-05T16:00:00.000Z","stockId":2984,"sp":29.89},{"date":"2023-11-02T16:00:00.000Z","stockId":2984,"sp":30.11},{"date":"2023-11-01T16:00:00.000Z","stockId":2984,"sp":29.17},{"date":"2023-10-31T16:00:00.000Z","stockId":2984,"sp":29.95},{"date":"2023-10-30T16:00:00.000Z","stockId":2984,"sp":30.41},{"date":"2023-10-29T16:00:00.000Z","stockId":2984,"sp":30.79},{"date":"2023-10-26T16:00:00.000Z","stockId":2984,"sp":31.19},{"date":"2023-10-25T16:00:00.000Z","stockId":2984,"sp":30.6},{"date":"2023-10-24T16:00:00.000Z","stockId":2984,"sp":30.68},{"date":"2023-10-23T16:00:00.000Z","stockId":2984,"sp":29.89},{"date":"2023-10-22T16:00:00.000Z","stockId":2984,"sp":29.37},{"date":"2023-10-19T16:00:00.000Z","stockId":2984,"sp":29.78},{"date":"2023-10-18T16:00:00.000Z","stockId":2984,"sp":30.59},{"date":"2023-10-17T16:00:00.000Z","stockId":2984,"sp":31.64},{"date":"2023-10-16T16:00:00.000Z","stockId":2984,"sp":31.72},{"date":"2023-10-15T16:00:00.000Z","stockId":2984,"sp":31.71},{"date":"2023-10-12T16:00:00.000Z","stockId":2984,"sp":32.37},{"date":"2023-10-11T16:00:00.000Z","stockId":2984,"sp":32.03},{"date":"2023-10-10T16:00:00.000Z","stockId":2984,"sp":31.22},{"date":"2023-10-09T16:00:00.000Z","stockId":2984,"sp":31.51},{"date":"2023-10-08T16:00:00.000Z","stockId":2984,"sp":30.72},{"date":"2023-09-27T16:00:00.000Z","stockId":2984,"sp":30.33},{"date":"2023-09-26T16:00:00.000Z","stockId":2984,"sp":30.42},{"date":"2023-09-25T16:00:00.000Z","stockId":2984,"sp":30.3},{"date":"2023-09-24T16:00:00.000Z","stockId":2984,"sp":30.42},{"date":"2023-09-21T16:00:00.000Z","stockId":2984,"sp":30.92},{"date":"2023-09-20T16:00:00.000Z","stockId":2984,"sp":30.58},{"date":"2023-09-19T16:00:00.000Z","stockId":2984,"sp":30.56},{"date":"2023-09-18T16:00:00.000Z","stockId":2984,"sp":30.47},{"date":"2023-09-17T16:00:00.000Z","stockId":2984,"sp":30.32},{"date":"2023-09-14T16:00:00.000Z","stockId":2984,"sp":30.44},{"date":"2023-09-13T16:00:00.000Z","stockId":2984,"sp":30.59},{"date":"2023-09-12T16:00:00.000Z","stockId":2984,"sp":30.88},{"date":"2023-09-11T16:00:00.000Z","stockId":2984,"sp":31.15},{"date":"2023-09-10T16:00:00.000Z","stockId":2984,"sp":31.43},{"date":"2023-09-07T16:00:00.000Z","stockId":2984,"sp":31.27},{"date":"2023-09-06T16:00:00.000Z","stockId":2984,"sp":31.67},{"date":"2023-09-05T16:00:00.000Z","stockId":2984,"sp":32.13},{"date":"2023-09-04T16:00:00.000Z","stockId":2984,"sp":32.25},{"date":"2023-09-03T16:00:00.000Z","stockId":2984,"sp":32},{"date":"2023-08-31T16:00:00.000Z","stockId":2984,"sp":32.99},{"date":"2023-08-30T16:00:00.000Z","stockId":2984,"sp":33},{"date":"2023-08-29T16:00:00.000Z","stockId":2984,"sp":32.51},{"date":"2023-08-28T16:00:00.000Z","stockId":2984,"sp":32.55},{"date":"2023-08-27T16:00:00.000Z","stockId":2984,"sp":31.76},{"date":"2023-08-24T16:00:00.000Z","stockId":2984,"sp":31.81},{"date":"2023-08-23T16:00:00.000Z","stockId":2984,"sp":32.45},{"date":"2023-08-22T16:00:00.000Z","stockId":2984,"sp":31.9},{"date":"2023-08-21T16:00:00.000Z","stockId":2984,"sp":32.88},{"date":"2023-08-20T16:00:00.000Z","stockId":2984,"sp":33.04},{"date":"2023-08-17T16:00:00.000Z","stockId":2984,"sp":33.63},{"date":"2023-08-16T16:00:00.000Z","stockId":2984,"sp":34.5},{"date":"2023-08-15T16:00:00.000Z","stockId":2984,"sp":33.18},{"date":"2023-08-14T16:00:00.000Z","stockId":2984,"sp":33.98},{"date":"2023-08-13T16:00:00.000Z","stockId":2984,"sp":34.3},{"date":"2023-08-10T16:00:00.000Z","stockId":2984,"sp":34.11},{"date":"2023-08-09T16:00:00.000Z","stockId":2984,"sp":35.31},{"date":"2023-08-08T16:00:00.000Z","stockId":2984,"sp":35.67},{"date":"2023-08-07T16:00:00.000Z","stockId":2984,"sp":36.38},{"date":"2023-08-06T16:00:00.000Z","stockId":2984,"sp":36.17},{"date":"2023-08-03T16:00:00.000Z","stockId":2984,"sp":34.79},{"date":"2023-08-02T16:00:00.000Z","stockId":2984,"sp":34.9},{"date":"2023-08-01T16:00:00.000Z","stockId":2984,"sp":34.84},{"date":"2023-07-31T16:00:00.000Z","stockId":2984,"sp":34.08},{"date":"2023-07-30T16:00:00.000Z","stockId":2984,"sp":34.7},{"date":"2023-07-27T16:00:00.000Z","stockId":2984,"sp":34.63},{"date":"2023-07-26T16:00:00.000Z","stockId":2984,"sp":33.7},{"date":"2023-07-25T16:00:00.000Z","stockId":2984,"sp":34.37},{"date":"2023-07-24T16:00:00.000Z","stockId":2984,"sp":35.28},{"date":"2023-07-23T16:00:00.000Z","stockId":2984,"sp":34.9},{"date":"2023-07-20T16:00:00.000Z","stockId":2984,"sp":32.41},{"date":"2023-07-19T16:00:00.000Z","stockId":2984,"sp":32.62},{"date":"2023-07-18T16:00:00.000Z","stockId":2984,"sp":32.77},{"date":"2023-07-17T16:00:00.000Z","stockId":2984,"sp":32.07},{"date":"2023-07-16T16:00:00.000Z","stockId":2984,"sp":31.38}],"dateFlag":"day"}