window.pageData = {"stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"provinceCode":27,"ipoDate":"2020-09-24T16:00:00.000Z","establishDate":"2002-08-01T16:00:00.000Z","blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"listingStatus":"normally_listed","currency":"CNY","name":"中天火箭","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zthj","undefined":1,"actualControllerTypes":["state_owned"],"actualControllerName":"中国航天科技集团有限公司","blockDealDate":"2026-07-08T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-19T16:00:00.000Z"],"lastExpectedDate":"2026-08-19T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:39.927Z"}],"province":{"shortName":"陕西"},"earliestMutualMarketDate":"2021-06-14T16:00:00.000Z","industry":{"_id":2010000650101,"stockCode":"650101","name":"航天装备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":650101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-3090.646706086384},"pb":{"mcw":7.214755539314084},"ps_ttm":{"mcw":13.445709357851323},"dyr":{"mcw":0.0010151431297625657}},"staticDividendYieldRatio":0.0008281960038721752},"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":2010000650100,"stockCode":"650100","name":"航天装备","stockType":"industry","exchange":"sw","tickerId":650100,"source":"sw"},{"_id":2010000650101,"stockCode":"650101","name":"航天装备","stockType":"industry","exchange":"sw","tickerId":650101,"source":"sw"}],"sw_2021":[{"_id":2020000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw_2021","tickerId":650000,"source":"sw_2021"},{"_id":2020000650100,"stockCode":"650100","name":"航天装备","stockType":"industry","exchange":"sw_2021","tickerId":650100,"source":"sw_2021"},{"_id":2020000650101,"stockCode":"650101","name":"航天装备","stockType":"industry","exchange":"sw_2021","tickerId":650101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932088,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932088","tickerId":932088,"source":"csi","name":"全指航空","weighting":0.00786},{"_id":1000000931521,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931521","tickerId":931521,"source":"csi","name":"高装细分50","weighting":0.00535},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0007},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00067},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00023},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00008},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00008}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.zthj.com","companyName":"陕西中天火箭技术股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":3009,"type":"tr_dri","cagr_p_r_fs":-0.0718592565022701,"cagr_p_r_fys":-0.22790934555640596,"cagr_p_r_y1":0.2738571748872365,"p_r_fs":-0.35072281330826516,"cagr_p_r_d30":0.06629154211359234,"cagr_p_r_d60":-0.10718492343934072,"cagr_p_r_d90":0.06051066806575611,"cagr_p_r_y3":0.04439327832507911,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2020-09-24T16:00:00.000Z","cagr_p_r_y5":0.028879113936172374,"cagr_p_r_d14":0.058474428347006446,"cagr_p_r_d7":-0.03007037747920649},"shnc":{"stockId":3009,"type":"shnc","shnc_rld":"2026-06-17T16:00:00.000Z","shnc_rln":47863,"shnc_d60":0.14357050700052565,"shnc_d90":0.08513194885281582,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":44452,"shnc_q1":0.126308054830618,"shnc_q2":0.5928620059483284,"shnc_q3":0.24129457429281506,"shnc_d10":0.03208625336927224,"shnc_y1":0.6697366125937555,"shnc_y2":1.2440339443949553},"ple":{"stockId":3009,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":3009,"type":"mm_ha","mm_sh":226826,"mm_sha":13600487,"mm_sh_cap_r":0.0013773132225014335,"spc":0.1,"mm_shc_v_r":0.14120153873895533,"mm_sh_nba_d1":22942006.64573541,"mm_sh_nba_d5":22942006.64573541,"mm_sh_nba_d20":22942006.64573541,"mm_sh_nba_d60":22942006.64573541,"mm_sh_nba_d120":-3665856.0369207077,"mm_sh_nba_d240":11118547.445196964,"mm_sh_cap_rc_d1":0.0030234708286006,"mm_sh_cap_rc_d5":0.0030234708286006,"mm_sh_cap_rc_d20":0.0030234708286006,"mm_sh_cap_rc_d60":0.0030234708286006,"mm_sh_cap_rc_d120":-0.0004185447257801329,"mm_sh_nbv_d1":469834,"mm_sh_nbv_d5":469834,"mm_sh_nbv_d20":469834,"mm_sh_nbv_d60":469834,"mm_sh_nbv_d120":-65040,"mm_sh_nbv_d240":327465,"mm_sh_nbp_d1":6413049.412577526,"mm_sh_nbp_d5":97537.39539890665,"mm_sh_nbp_d20":97537.39539890665,"mm_sh_nbp_d60":97537.39539890665,"mm_sh_nbp_d120":175568.52227404763,"mm_sh_nbp_d240":473861.9184606113,"mm_sh_nbpr_d1":0.2795330640255751,"mm_sh_nbpr_d5":0.023569997236094986,"mm_sh_nbpr_d20":0.023569997236094986,"mm_sh_nbpr_d60":0.023569997236094986,"mm_sh_nbpr_d120":0.13306208861219343,"mm_sh_nbpr_d240":0.07221711003444489,"mm_sh_cap_rc_d240":0.0021072993331425474,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0008663010054699771,"mm_shc_v_r_d20":0.007060076936947766,"mm_shc_v_r_d240":0.0018512574837796225,"mm_shc_v_r_d5":0.028240307747791064,"mm_shc_v_r_d60":0.002353358978982589,"mm_sh_cap_rc_q1":-0.000558822679851646,"mm_sh_cap_rc_q2":-0.004545661840945316,"mm_sh_cap_rc_q3":-0.002045821956744254,"mm_sh_cap_rc_q4":0.000977501514691361,"mm_sh_nba_q1":-5411113.033246399,"mm_sh_nba_q2":-40665666.44987782,"mm_sh_nba_q3":-11553005.800891124,"mm_sh_nba_q4":11389000.844844285,"mm_sh_nbv_q1":-92031,"mm_sh_nbv_q2":-693623,"mm_sh_nbv_q3":-305140,"mm_sh_nbv_q4":164694}},"priceMetrics":{"pe_ttm":-125.4353911804307,"d_pe_ttm":-105.53143519462355,"pb":4.957837986031073,"pb_wo_gw":4.957837986031073,"dyr":0.00029558928507401395,"mc":9988464227.52,"mc_om":9988464227.52,"sp":60.64,"spc":0.0999,"ta":564822979,"to_r":0.059299653477232546,"cmc":9986638054,"ecmc":4915136329.76,"ecmc_psh":102692,"shn":47863},"differentMarketStocks":[],"staticDividendYieldRatio":0.00029558928507401395},"shareholdersEquityChangeData":[{"_id":"6a52a1f551d74bd31bc5415f","stockId":3009,"source":"cn_info","shareholderName":"国华军民融合产业发展基金(有限合伙)","declarationDate":"2026-07-07T16:00:00.000Z","date":"2026-07-05T16:00:00.000Z","changeQuantity":-849800,"sharesChangeRatio":0.00516,"candlestickAveragePrice":63.59372341650119,"lastUpdated":"2026-07-11T20:06:31.252Z","stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"6a52a1f551d74bd31bc54160","stockId":3009,"source":"cn_info","shareholderName":"陕西电器研究所","declarationDate":"2026-07-07T16:00:00.000Z","date":"2026-07-05T16:00:00.000Z","changeQuantity":-448400,"sharesChangeRatio":0.00272,"candlestickAveragePrice":63.59372341650119,"lastUpdated":"2026-07-11T20:06:31.256Z","stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"6a52a1f551d74bd31bc54161","stockId":3009,"source":"cn_info","shareholderName":"陕西航天科技集团有限公司","declarationDate":"2026-07-07T16:00:00.000Z","date":"2026-07-05T16:00:00.000Z","changeQuantity":-150000,"sharesChangeRatio":0.00091,"candlestickAveragePrice":63.59372341650119,"lastUpdated":"2026-07-11T20:06:31.260Z","stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"6a52a1f551d74bd31bc5415c","stockId":3009,"source":"cn_info","shareholderName":"国华军民融合产业发展基金(有限合伙)","declarationDate":"2026-07-06T16:00:00.000Z","date":"2026-07-02T16:00:00.000Z","changeQuantity":-640000,"sharesChangeRatio":0.00389,"candlestickAveragePrice":62.14564926421996,"lastUpdated":"2026-07-11T20:06:31.264Z","stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"6a52a1f551d74bd31bc5415d","stockId":3009,"source":"cn_info","shareholderName":"陕西电器研究所","declarationDate":"2026-07-06T16:00:00.000Z","date":"2026-07-02T16:00:00.000Z","changeQuantity":-156100,"sharesChangeRatio":0.00095,"candlestickAveragePrice":62.14564926421996,"lastUpdated":"2026-07-11T20:06:31.268Z","stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"6a52a1f551d74bd31bc5415e","stockId":3009,"source":"cn_info","shareholderName":"陕西航天科技集团有限公司","declarationDate":"2026-07-06T16:00:00.000Z","date":"2026-07-02T16:00:00.000Z","changeQuantity":-176900,"sharesChangeRatio":0.00107,"candlestickAveragePrice":62.14564926421996,"lastUpdated":"2026-07-11T20:06:31.272Z","stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"697d0f779f4141bb275270e7","stockId":3009,"source":"cn_info","shareholderName":"国华军民融合产业发展基金(有限合伙)","declarationDate":"2026-01-26T16:00:00.000Z","date":"2025-12-30T16:00:00.000Z","changeQuantity":-282469,"sharesChangeRatio":0.00182,"priceLimit":"49.24","sharesHeldAfterChange":0.0204,"quantityHeldAfterChange":3169600,"priceFloor":49.24,"priceCeiling":49.24,"averagePrice":49.24,"stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"694af57db2d54e76affb0e08","stockId":3009,"source":"cn_info","shareholderName":"国华军民融合产业发展基金(有限合伙)","declarationDate":"2025-11-24T16:00:00.000Z","date":"2025-11-23T16:00:00.000Z","changeQuantity":-549000,"sharesChangeRatio":0.00353,"stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"694af57db2d54e76affb0e09","stockId":3009,"source":"cn_info","shareholderName":"陕西航天科技集团有限公司","declarationDate":"2025-11-24T16:00:00.000Z","date":"2025-11-23T16:00:00.000Z","changeQuantity":-707500,"sharesChangeRatio":0.00455,"stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"6941bab22a72bd8c7d25ab86","stockId":3009,"source":"cn_info","shareholderName":"国华军民融合产业发展基金(有限合伙)","declarationDate":"2025-11-17T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":-502600,"sharesChangeRatio":0.00323,"stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"6941bab22a72bd8c7d25ab87","stockId":3009,"source":"cn_info","shareholderName":"陕西航天科技集团有限公司","declarationDate":"2025-11-17T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":-332600,"sharesChangeRatio":0.00214,"stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"693c7541195946226731faed","stockId":3009,"source":"cn_info","shareholderName":"国华军民融合产业发展基金(有限合伙)","declarationDate":"2025-11-17T16:00:00.000Z","date":"2025-11-12T16:00:00.000Z","changeQuantity":-45000,"sharesChangeRatio":0.00029,"stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"693c7541195946226731faee","stockId":3009,"source":"cn_info","shareholderName":"陕西航天科技集团有限公司","declarationDate":"2025-11-17T16:00:00.000Z","date":"2025-11-12T16:00:00.000Z","changeQuantity":-44000,"sharesChangeRatio":0.00028,"stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"6931e8f0d9da4f5b31173e8c","stockId":3009,"source":"cn_info","shareholderName":"陕西航天科技集团有限公司","declarationDate":"2025-11-17T16:00:00.000Z","date":"2025-11-04T16:00:00.000Z","changeQuantity":-42000,"sharesChangeRatio":0.00027,"stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"692f45e467dc7382e4eb8c24","stockId":3009,"source":"cn_info","shareholderName":"国华军民融合产业发展基金(有限合伙)","declarationDate":"2025-11-17T16:00:00.000Z","date":"2025-11-02T16:00:00.000Z","changeQuantity":-168000,"sharesChangeRatio":0.00108,"stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"6928ae5fbd98964c2304385c","stockId":3009,"source":"cn_info","shareholderName":"陕西电器研究所","declarationDate":"2025-11-17T16:00:00.000Z","date":"2025-10-27T16:00:00.000Z","changeQuantity":-287479,"sharesChangeRatio":0.00185,"stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"6928ae5fbd98964c2304385d","stockId":3009,"source":"cn_info","shareholderName":"陕西航天科技集团有限公司","declarationDate":"2025-11-17T16:00:00.000Z","date":"2025-10-27T16:00:00.000Z","changeQuantity":-202011,"sharesChangeRatio":0.0013,"stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"69275ce3288a9b6c07036a49","stockId":3009,"source":"cn_info","shareholderName":"航天投资控股有限公司","declarationDate":"2025-10-27T16:00:00.000Z","date":"2025-10-26T16:00:00.000Z","changeQuantity":-295900,"sharesChangeRatio":0.0019,"stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"69275ce3288a9b6c07036a4a","stockId":3009,"source":"cn_info","shareholderName":"陕西电器研究所","declarationDate":"2025-10-27T16:00:00.000Z","date":"2025-10-26T16:00:00.000Z","changeQuantity":-287478,"sharesChangeRatio":0.00185,"stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"692368089f2839bb473658b5","stockId":3009,"source":"cn_info","shareholderName":"航天投资控股有限公司","declarationDate":"2025-10-27T16:00:00.000Z","date":"2025-10-23T16:00:00.000Z","changeQuantity":-481000,"sharesChangeRatio":0.0031,"stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ae24","stockId":3009,"source":"cn_info","shareholderName":"国华军民融合产业发展基金(有限合伙)","declarationDate":"2025-01-15T16:00:00.000Z","date":"2025-01-12T16:00:00.000Z","changeQuantity":-776903,"sharesChangeRatio":0.005,"priceLimit":"37.91-32.76","sharesHeldAfterChange":0.03035,"quantityHeldAfterChange":4716698,"priceFloor":37.91,"priceCeiling":32.76,"averagePrice":35.334999999999994,"stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ae23","stockId":3009,"source":"cn_info","shareholderName":"国华军民融合产业发展基金(有限合伙)","declarationDate":"2025-01-06T16:00:00.000Z","date":"2025-01-02T16:00:00.000Z","changeQuantity":-1554000,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.03535,"quantityHeldAfterChange":5493601,"candlestickAveragePrice":37.82164604203496,"lastUpdated":"2025-07-30T09:44:00.953Z","stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ae22","stockId":3009,"source":"cn_info","shareholderName":"国华军民融合产业发展基金(有限合伙)","declarationDate":"2024-12-01T16:00:00.000Z","date":"2024-11-26T16:00:00.000Z","changeQuantity":-722000,"sharesChangeRatio":0.00465,"sharesHeldAfterChange":0.04535,"quantityHeldAfterChange":7047601,"candlestickAveragePrice":41.46163737676811,"lastUpdated":"2025-07-30T09:44:00.955Z","stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ae21","stockId":3009,"source":"cn_info","shareholderName":"国华军民融合产业发展基金(有限合伙)","declarationDate":"2024-11-12T16:00:00.000Z","date":"2024-11-10T16:00:00.000Z","changeQuantity":-827300,"sharesChangeRatio":0.00532,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":7769601,"candlestickAveragePrice":45.30623010116614,"lastUpdated":"2025-07-30T09:44:00.958Z","stock":{"_id":3009,"stockCode":"003009","tickerId":3009,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":208,"blackenedNum":5,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"中天火箭","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3009,"sp":60.64},{"stockId":3009,"date":"2026-07-08T16:00:00.000Z","sp":55.13},{"stockId":3009,"date":"2026-07-07T16:00:00.000Z","sp":53.83},{"stockId":3009,"date":"2026-07-06T16:00:00.000Z","sp":57.93},{"stockId":3009,"date":"2026-07-05T16:00:00.000Z","sp":64.37},{"stockId":3009,"date":"2026-07-02T16:00:00.000Z","sp":62.52},{"stockId":3009,"date":"2026-07-01T16:00:00.000Z","sp":60.3},{"date":"2026-06-30T16:00:00.000Z","stockId":3009,"sp":62.37},{"date":"2026-06-29T16:00:00.000Z","stockId":3009,"sp":59.96},{"date":"2026-06-28T16:00:00.000Z","stockId":3009,"sp":54.51},{"date":"2026-06-25T16:00:00.000Z","stockId":3009,"sp":57.29},{"stockId":3009,"date":"2026-06-24T16:00:00.000Z","sp":53.82},{"date":"2026-06-23T16:00:00.000Z","stockId":3009,"sp":57.15},{"date":"2026-06-22T16:00:00.000Z","stockId":3009,"sp":57.7},{"stockId":3009,"date":"2026-06-21T16:00:00.000Z","sp":59.89},{"date":"2026-06-17T16:00:00.000Z","stockId":3009,"sp":60.28},{"date":"2026-06-16T16:00:00.000Z","stockId":3009,"sp":62.1},{"date":"2026-06-15T16:00:00.000Z","stockId":3009,"sp":60.88},{"date":"2026-06-14T16:00:00.000Z","stockId":3009,"sp":63.75},{"stockId":3009,"date":"2026-06-11T16:00:00.000Z","sp":60.62},{"stockId":3009,"date":"2026-06-10T16:00:00.000Z","sp":55.11},{"date":"2026-06-09T16:00:00.000Z","stockId":3009,"sp":56.87},{"date":"2026-06-08T16:00:00.000Z","stockId":3009,"sp":59.13},{"stockId":3009,"date":"2026-06-07T16:00:00.000Z","sp":60.94},{"date":"2026-06-04T16:00:00.000Z","stockId":3009,"sp":55.4},{"date":"2026-06-03T16:00:00.000Z","stockId":3009,"sp":50.36},{"stockId":3009,"date":"2026-06-02T16:00:00.000Z","sp":51.3},{"date":"2026-06-01T16:00:00.000Z","stockId":3009,"sp":50.33},{"date":"2026-05-31T16:00:00.000Z","stockId":3009,"sp":50.83},{"stockId":3009,"date":"2026-05-28T16:00:00.000Z","sp":50.5},{"date":"2026-05-27T16:00:00.000Z","stockId":3009,"sp":53.29},{"date":"2026-05-26T16:00:00.000Z","stockId":3009,"sp":52.35},{"date":"2026-05-25T16:00:00.000Z","stockId":3009,"sp":53.8},{"date":"2026-05-24T16:00:00.000Z","stockId":3009,"sp":55.8},{"date":"2026-05-21T16:00:00.000Z","stockId":3009,"sp":56.97},{"stockId":3009,"date":"2026-05-20T16:00:00.000Z","sp":56.25},{"date":"2026-05-19T16:00:00.000Z","stockId":3009,"sp":58.98},{"stockId":3009,"date":"2026-05-18T16:00:00.000Z","sp":60.37},{"stockId":3009,"date":"2026-05-17T16:00:00.000Z","sp":61.1},{"date":"2026-05-14T16:00:00.000Z","stockId":3009,"sp":60.97},{"stockId":3009,"date":"2026-05-13T16:00:00.000Z","sp":62.39},{"date":"2026-05-12T16:00:00.000Z","stockId":3009,"sp":65.5},{"stockId":3009,"date":"2026-05-11T16:00:00.000Z","sp":65.2},{"date":"2026-05-10T16:00:00.000Z","stockId":3009,"sp":67.92},{"stockId":3009,"date":"2026-05-07T16:00:00.000Z","sp":66.28},{"date":"2026-05-06T16:00:00.000Z","stockId":3009,"sp":62.42},{"stockId":3009,"date":"2026-05-05T16:00:00.000Z","sp":61.29},{"date":"2026-04-29T16:00:00.000Z","stockId":3009,"sp":60.06},{"stockId":3009,"date":"2026-04-28T16:00:00.000Z","sp":58.41},{"date":"2026-04-27T16:00:00.000Z","stockId":3009,"sp":57.98},{"date":"2026-04-26T16:00:00.000Z","stockId":3009,"sp":60.16},{"stockId":3009,"date":"2026-04-23T16:00:00.000Z","sp":57.83},{"date":"2026-04-22T16:00:00.000Z","stockId":3009,"sp":59.2},{"stockId":3009,"date":"2026-04-21T16:00:00.000Z","sp":60.38},{"stockId":3009,"date":"2026-04-20T16:00:00.000Z","sp":61.16},{"stockId":3009,"date":"2026-04-19T16:00:00.000Z","sp":62.21},{"date":"2026-04-16T16:00:00.000Z","stockId":3009,"sp":58.41},{"stockId":3009,"date":"2026-04-15T16:00:00.000Z","sp":58.92},{"date":"2026-04-14T16:00:00.000Z","stockId":3009,"sp":59.41},{"date":"2026-04-13T16:00:00.000Z","stockId":3009,"sp":58.89},{"date":"2026-04-12T16:00:00.000Z","stockId":3009,"sp":57.7},{"stockId":3009,"date":"2026-04-09T16:00:00.000Z","sp":57.18},{"stockId":3009,"date":"2026-04-08T16:00:00.000Z","sp":57.08},{"date":"2026-04-07T16:00:00.000Z","stockId":3009,"sp":57.73},{"stockId":3009,"date":"2026-04-06T16:00:00.000Z","sp":54.78},{"stockId":3009,"date":"2026-04-02T16:00:00.000Z","sp":55.28},{"stockId":3009,"date":"2026-04-01T16:00:00.000Z","sp":56.49},{"date":"2026-03-31T16:00:00.000Z","stockId":3009,"sp":57.37},{"date":"2026-03-30T16:00:00.000Z","stockId":3009,"sp":57.74},{"stockId":3009,"date":"2026-03-29T16:00:00.000Z","sp":57.55},{"date":"2026-03-26T16:00:00.000Z","stockId":3009,"sp":56.19},{"stockId":3009,"date":"2026-03-25T16:00:00.000Z","sp":55.75},{"stockId":3009,"date":"2026-03-24T16:00:00.000Z","sp":56.99},{"date":"2026-03-23T16:00:00.000Z","stockId":3009,"sp":55.93},{"stockId":3009,"date":"2026-03-22T16:00:00.000Z","sp":54.2},{"date":"2026-03-19T16:00:00.000Z","stockId":3009,"sp":57.38},{"date":"2026-03-18T16:00:00.000Z","stockId":3009,"sp":60.12},{"stockId":3009,"date":"2026-03-17T16:00:00.000Z","sp":61.61},{"date":"2026-03-16T16:00:00.000Z","stockId":3009,"sp":60.03},{"date":"2026-03-15T16:00:00.000Z","stockId":3009,"sp":61.62},{"date":"2026-03-12T16:00:00.000Z","stockId":3009,"sp":61.96},{"stockId":3009,"date":"2026-03-11T16:00:00.000Z","sp":64.31},{"date":"2026-03-10T16:00:00.000Z","stockId":3009,"sp":67.51},{"stockId":3009,"date":"2026-03-09T16:00:00.000Z","sp":69.35},{"date":"2026-03-08T16:00:00.000Z","stockId":3009,"sp":69.1},{"date":"2026-03-05T16:00:00.000Z","stockId":3009,"sp":71.89},{"date":"2026-03-04T16:00:00.000Z","stockId":3009,"sp":73.94},{"date":"2026-03-03T16:00:00.000Z","stockId":3009,"sp":75.07},{"date":"2026-03-02T16:00:00.000Z","stockId":3009,"sp":70.95},{"stockId":3009,"date":"2026-03-01T16:00:00.000Z","sp":75.13},{"date":"2026-02-26T16:00:00.000Z","stockId":3009,"sp":68.3},{"stockId":3009,"date":"2026-02-25T16:00:00.000Z","sp":68.2},{"date":"2026-02-24T16:00:00.000Z","stockId":3009,"sp":68.26},{"stockId":3009,"date":"2026-02-23T16:00:00.000Z","sp":67.3},{"date":"2026-02-12T16:00:00.000Z","stockId":3009,"sp":67.45},{"stockId":3009,"date":"2026-02-11T16:00:00.000Z","sp":66.59},{"stockId":3009,"date":"2026-02-10T16:00:00.000Z","sp":68.04},{"date":"2026-02-09T16:00:00.000Z","stockId":3009,"sp":69.38},{"date":"2026-02-08T16:00:00.000Z","stockId":3009,"sp":70.54},{"date":"2026-02-05T16:00:00.000Z","stockId":3009,"sp":68.51},{"stockId":3009,"date":"2026-02-04T16:00:00.000Z","sp":69.25},{"date":"2026-02-03T16:00:00.000Z","stockId":3009,"sp":69.45},{"stockId":3009,"date":"2026-02-02T16:00:00.000Z","sp":69.42},{"date":"2026-02-01T16:00:00.000Z","stockId":3009,"sp":67.34},{"date":"2026-01-29T16:00:00.000Z","stockId":3009,"sp":68.2},{"stockId":3009,"date":"2026-01-28T16:00:00.000Z","sp":68.87},{"stockId":3009,"date":"2026-01-27T16:00:00.000Z","sp":69.39},{"date":"2026-01-26T16:00:00.000Z","stockId":3009,"sp":71.2},{"stockId":3009,"date":"2026-01-25T16:00:00.000Z","sp":69.94},{"date":"2026-01-22T16:00:00.000Z","stockId":3009,"sp":76.68},{"stockId":3009,"date":"2026-01-21T16:00:00.000Z","sp":72.34},{"date":"2026-01-20T16:00:00.000Z","stockId":3009,"sp":69.71},{"stockId":3009,"date":"2026-01-19T16:00:00.000Z","sp":70.62},{"stockId":3009,"date":"2026-01-18T16:00:00.000Z","sp":75.25},{"date":"2026-01-15T16:00:00.000Z","stockId":3009,"sp":75.85},{"stockId":3009,"date":"2026-01-14T16:00:00.000Z","sp":76.44},{"stockId":3009,"date":"2026-01-13T16:00:00.000Z","sp":79.96},{"date":"2026-01-12T16:00:00.000Z","stockId":3009,"sp":88.83},{"date":"2026-01-11T16:00:00.000Z","stockId":3009,"sp":98.7},{"date":"2026-01-08T16:00:00.000Z","stockId":3009,"sp":91.45},{"date":"2026-01-07T16:00:00.000Z","stockId":3009,"sp":88.88},{"date":"2026-01-06T16:00:00.000Z","stockId":3009,"sp":86.25},{"date":"2026-01-05T16:00:00.000Z","stockId":3009,"sp":91.65},{"date":"2026-01-04T16:00:00.000Z","stockId":3009,"sp":84.82},{"date":"2025-12-30T16:00:00.000Z","stockId":3009,"sp":78.54},{"date":"2025-12-29T16:00:00.000Z","stockId":3009,"sp":71.4},{"date":"2025-12-28T16:00:00.000Z","stockId":3009,"sp":69.12},{"date":"2025-12-25T16:00:00.000Z","stockId":3009,"sp":70.83},{"date":"2025-12-24T16:00:00.000Z","stockId":3009,"sp":68.57},{"date":"2025-12-23T16:00:00.000Z","stockId":3009,"sp":62.34},{"date":"2025-12-22T16:00:00.000Z","stockId":3009,"sp":59.98},{"date":"2025-12-21T16:00:00.000Z","stockId":3009,"sp":62.42},{"date":"2025-12-18T16:00:00.000Z","stockId":3009,"sp":62.51},{"date":"2025-12-17T16:00:00.000Z","stockId":3009,"sp":59.5},{"date":"2025-12-16T16:00:00.000Z","stockId":3009,"sp":58.13},{"date":"2025-12-15T16:00:00.000Z","stockId":3009,"sp":61.57},{"date":"2025-12-14T16:00:00.000Z","stockId":3009,"sp":64.52},{"date":"2025-12-11T16:00:00.000Z","stockId":3009,"sp":61.08},{"date":"2025-12-10T16:00:00.000Z","stockId":3009,"sp":63.29},{"date":"2025-12-09T16:00:00.000Z","stockId":3009,"sp":61.66},{"date":"2025-12-08T16:00:00.000Z","stockId":3009,"sp":62.49},{"date":"2025-12-07T16:00:00.000Z","stockId":3009,"sp":61.67},{"date":"2025-12-04T16:00:00.000Z","stockId":3009,"sp":62.45},{"date":"2025-12-03T16:00:00.000Z","stockId":3009,"sp":59.46},{"date":"2025-12-02T16:00:00.000Z","stockId":3009,"sp":60.59},{"date":"2025-12-01T16:00:00.000Z","stockId":3009,"sp":60.01},{"date":"2025-11-30T16:00:00.000Z","stockId":3009,"sp":59.71},{"date":"2025-11-27T16:00:00.000Z","stockId":3009,"sp":60.91},{"date":"2025-11-26T16:00:00.000Z","stockId":3009,"sp":58.83},{"date":"2025-11-25T16:00:00.000Z","stockId":3009,"sp":53.48},{"date":"2025-11-24T16:00:00.000Z","stockId":3009,"sp":55.45},{"date":"2025-11-23T16:00:00.000Z","stockId":3009,"sp":55.1},{"date":"2025-11-20T16:00:00.000Z","stockId":3009,"sp":50.09},{"date":"2025-11-19T16:00:00.000Z","stockId":3009,"sp":49.15},{"date":"2025-11-18T16:00:00.000Z","stockId":3009,"sp":49.09},{"date":"2025-11-17T16:00:00.000Z","stockId":3009,"sp":48.88},{"date":"2025-11-16T16:00:00.000Z","stockId":3009,"sp":50.68},{"date":"2025-11-13T16:00:00.000Z","stockId":3009,"sp":50.1},{"date":"2025-11-12T16:00:00.000Z","stockId":3009,"sp":51.09},{"date":"2025-11-11T16:00:00.000Z","stockId":3009,"sp":50.57},{"date":"2025-11-10T16:00:00.000Z","stockId":3009,"sp":50.57},{"date":"2025-11-09T16:00:00.000Z","stockId":3009,"sp":53.18},{"date":"2025-11-06T16:00:00.000Z","stockId":3009,"sp":52.78},{"date":"2025-11-05T16:00:00.000Z","stockId":3009,"sp":52.46},{"date":"2025-11-04T16:00:00.000Z","stockId":3009,"sp":53.08},{"date":"2025-11-03T16:00:00.000Z","stockId":3009,"sp":53.71},{"date":"2025-11-02T16:00:00.000Z","stockId":3009,"sp":54.89},{"date":"2025-10-30T16:00:00.000Z","stockId":3009,"sp":53.05},{"date":"2025-10-29T16:00:00.000Z","stockId":3009,"sp":54.79},{"date":"2025-10-28T16:00:00.000Z","stockId":3009,"sp":56.69},{"date":"2025-10-27T16:00:00.000Z","stockId":3009,"sp":54.44},{"date":"2025-10-26T16:00:00.000Z","stockId":3009,"sp":54.92},{"date":"2025-10-23T16:00:00.000Z","stockId":3009,"sp":52.69},{"date":"2025-10-22T16:00:00.000Z","stockId":3009,"sp":47.9},{"date":"2025-10-21T16:00:00.000Z","stockId":3009,"sp":48.79},{"date":"2025-10-20T16:00:00.000Z","stockId":3009,"sp":48.67},{"date":"2025-10-19T16:00:00.000Z","stockId":3009,"sp":48.65},{"date":"2025-10-16T16:00:00.000Z","stockId":3009,"sp":48.11},{"date":"2025-10-15T16:00:00.000Z","stockId":3009,"sp":49.22},{"date":"2025-10-14T16:00:00.000Z","stockId":3009,"sp":50.56},{"date":"2025-10-13T16:00:00.000Z","stockId":3009,"sp":50.41},{"date":"2025-10-12T16:00:00.000Z","stockId":3009,"sp":50.77},{"date":"2025-10-09T16:00:00.000Z","stockId":3009,"sp":50.26},{"date":"2025-10-08T16:00:00.000Z","stockId":3009,"sp":50.16},{"date":"2025-09-29T16:00:00.000Z","stockId":3009,"sp":49.18},{"date":"2025-09-28T16:00:00.000Z","stockId":3009,"sp":48.13},{"date":"2025-09-25T16:00:00.000Z","stockId":3009,"sp":48.08},{"date":"2025-09-24T16:00:00.000Z","stockId":3009,"sp":48.23},{"date":"2025-09-23T16:00:00.000Z","stockId":3009,"sp":48.46},{"date":"2025-09-22T16:00:00.000Z","stockId":3009,"sp":49.26},{"date":"2025-09-21T16:00:00.000Z","stockId":3009,"sp":50.55},{"date":"2025-09-18T16:00:00.000Z","stockId":3009,"sp":49.4},{"date":"2025-09-17T16:00:00.000Z","stockId":3009,"sp":48.87},{"date":"2025-09-16T16:00:00.000Z","stockId":3009,"sp":49.25},{"date":"2025-09-15T16:00:00.000Z","stockId":3009,"sp":49},{"date":"2025-09-14T16:00:00.000Z","stockId":3009,"sp":48.81},{"date":"2025-09-11T16:00:00.000Z","stockId":3009,"sp":49.62},{"date":"2025-09-10T16:00:00.000Z","stockId":3009,"sp":48.62},{"date":"2025-09-09T16:00:00.000Z","stockId":3009,"sp":48},{"date":"2025-09-08T16:00:00.000Z","stockId":3009,"sp":48.16},{"date":"2025-09-07T16:00:00.000Z","stockId":3009,"sp":50.33},{"date":"2025-09-04T16:00:00.000Z","stockId":3009,"sp":48.01},{"date":"2025-09-03T16:00:00.000Z","stockId":3009,"sp":47.95},{"date":"2025-09-02T16:00:00.000Z","stockId":3009,"sp":52.71},{"date":"2025-09-01T16:00:00.000Z","stockId":3009,"sp":58.57},{"date":"2025-08-31T16:00:00.000Z","stockId":3009,"sp":59.36},{"date":"2025-08-28T16:00:00.000Z","stockId":3009,"sp":60.99},{"date":"2025-08-27T16:00:00.000Z","stockId":3009,"sp":59.49},{"date":"2025-08-26T16:00:00.000Z","stockId":3009,"sp":59.08},{"date":"2025-08-25T16:00:00.000Z","stockId":3009,"sp":62.87},{"date":"2025-08-24T16:00:00.000Z","stockId":3009,"sp":65.65},{"date":"2025-08-21T16:00:00.000Z","stockId":3009,"sp":62.54},{"date":"2025-08-20T16:00:00.000Z","stockId":3009,"sp":59.56},{"date":"2025-08-19T16:00:00.000Z","stockId":3009,"sp":59.76},{"date":"2025-08-18T16:00:00.000Z","stockId":3009,"sp":54.33},{"date":"2025-08-17T16:00:00.000Z","stockId":3009,"sp":53.65},{"date":"2025-08-14T16:00:00.000Z","stockId":3009,"sp":48.77},{"date":"2025-08-13T16:00:00.000Z","stockId":3009,"sp":47.36},{"date":"2025-08-12T16:00:00.000Z","stockId":3009,"sp":48.41},{"date":"2025-08-11T16:00:00.000Z","stockId":3009,"sp":47.25},{"date":"2025-08-10T16:00:00.000Z","stockId":3009,"sp":47.85},{"date":"2025-08-07T16:00:00.000Z","stockId":3009,"sp":47.95},{"date":"2025-08-06T16:00:00.000Z","stockId":3009,"sp":48.45},{"date":"2025-08-05T16:00:00.000Z","stockId":3009,"sp":48.61},{"date":"2025-08-04T16:00:00.000Z","stockId":3009,"sp":47.62},{"date":"2025-08-03T16:00:00.000Z","stockId":3009,"sp":47.5},{"date":"2025-07-31T16:00:00.000Z","stockId":3009,"sp":45.85},{"date":"2025-07-30T16:00:00.000Z","stockId":3009,"sp":46.27},{"date":"2025-07-29T16:00:00.000Z","stockId":3009,"sp":46.73},{"date":"2025-07-28T16:00:00.000Z","stockId":3009,"sp":47.65},{"date":"2025-07-27T16:00:00.000Z","stockId":3009,"sp":47.35},{"date":"2025-07-24T16:00:00.000Z","stockId":3009,"sp":46.35},{"date":"2025-07-23T16:00:00.000Z","stockId":3009,"sp":46.53},{"date":"2025-07-22T16:00:00.000Z","stockId":3009,"sp":45.98},{"date":"2025-07-21T16:00:00.000Z","stockId":3009,"sp":47.57},{"date":"2025-07-20T16:00:00.000Z","stockId":3009,"sp":48.05},{"date":"2025-07-17T16:00:00.000Z","stockId":3009,"sp":47.56},{"date":"2025-07-16T16:00:00.000Z","stockId":3009,"sp":47.34},{"date":"2025-07-15T16:00:00.000Z","stockId":3009,"sp":46.68},{"date":"2025-07-14T16:00:00.000Z","stockId":3009,"sp":45.91},{"date":"2025-07-13T16:00:00.000Z","stockId":3009,"sp":47.03},{"date":"2025-07-10T16:00:00.000Z","stockId":3009,"sp":47.22},{"date":"2025-07-09T16:00:00.000Z","stockId":3009,"sp":47.62},{"date":"2025-07-08T16:00:00.000Z","stockId":3009,"sp":46.88},{"date":"2025-07-07T16:00:00.000Z","stockId":3009,"sp":47.12},{"date":"2025-07-06T16:00:00.000Z","stockId":3009,"sp":47.11},{"date":"2025-07-03T16:00:00.000Z","stockId":3009,"sp":46.09},{"date":"2025-07-02T16:00:00.000Z","stockId":3009,"sp":46.23},{"date":"2025-07-01T16:00:00.000Z","stockId":3009,"sp":46.56},{"date":"2025-06-30T16:00:00.000Z","stockId":3009,"sp":48.94},{"date":"2025-06-29T16:00:00.000Z","stockId":3009,"sp":50.59},{"date":"2025-06-26T16:00:00.000Z","stockId":3009,"sp":48.41},{"date":"2025-06-25T16:00:00.000Z","stockId":3009,"sp":47.66},{"date":"2025-06-24T16:00:00.000Z","stockId":3009,"sp":46.83},{"date":"2025-06-23T16:00:00.000Z","stockId":3009,"sp":42.61},{"date":"2025-06-22T16:00:00.000Z","stockId":3009,"sp":44.38},{"date":"2025-06-19T16:00:00.000Z","stockId":3009,"sp":42.85},{"date":"2025-06-18T16:00:00.000Z","stockId":3009,"sp":43.3},{"date":"2025-06-17T16:00:00.000Z","stockId":3009,"sp":42.67},{"date":"2025-06-16T16:00:00.000Z","stockId":3009,"sp":43.26},{"date":"2025-06-15T16:00:00.000Z","stockId":3009,"sp":42.48},{"date":"2025-06-12T16:00:00.000Z","stockId":3009,"sp":43.33},{"date":"2025-06-11T16:00:00.000Z","stockId":3009,"sp":40.88},{"date":"2025-06-10T16:00:00.000Z","stockId":3009,"sp":41.05},{"date":"2025-06-09T16:00:00.000Z","stockId":3009,"sp":41.48},{"date":"2025-06-08T16:00:00.000Z","stockId":3009,"sp":42.88},{"date":"2025-06-05T16:00:00.000Z","stockId":3009,"sp":44.09},{"date":"2025-06-04T16:00:00.000Z","stockId":3009,"sp":43.51},{"date":"2025-06-03T16:00:00.000Z","stockId":3009,"sp":43.31},{"date":"2025-06-02T16:00:00.000Z","stockId":3009,"sp":45.14},{"date":"2025-05-29T16:00:00.000Z","stockId":3009,"sp":41.04},{"date":"2025-05-28T16:00:00.000Z","stockId":3009,"sp":37.31},{"date":"2025-05-27T16:00:00.000Z","stockId":3009,"sp":36.7},{"date":"2025-05-26T16:00:00.000Z","stockId":3009,"sp":37.66},{"date":"2025-05-25T16:00:00.000Z","stockId":3009,"sp":37.44},{"date":"2025-05-22T16:00:00.000Z","stockId":3009,"sp":36.96},{"date":"2025-05-21T16:00:00.000Z","stockId":3009,"sp":37.3},{"date":"2025-05-20T16:00:00.000Z","stockId":3009,"sp":37.87},{"date":"2025-05-19T16:00:00.000Z","stockId":3009,"sp":39.6},{"date":"2025-05-18T16:00:00.000Z","stockId":3009,"sp":37.59},{"date":"2025-05-15T16:00:00.000Z","stockId":3009,"sp":37.05},{"date":"2025-05-14T16:00:00.000Z","stockId":3009,"sp":37.32},{"date":"2025-05-13T16:00:00.000Z","stockId":3009,"sp":37.58},{"date":"2025-05-12T16:00:00.000Z","stockId":3009,"sp":38.2},{"date":"2025-05-11T16:00:00.000Z","stockId":3009,"sp":39.64},{"date":"2025-05-08T16:00:00.000Z","stockId":3009,"sp":38.53},{"date":"2025-05-07T16:00:00.000Z","stockId":3009,"sp":38.23},{"date":"2025-05-06T16:00:00.000Z","stockId":3009,"sp":37.45},{"date":"2025-05-05T16:00:00.000Z","stockId":3009,"sp":35.67},{"date":"2025-04-29T16:00:00.000Z","stockId":3009,"sp":35.19},{"date":"2025-04-28T16:00:00.000Z","stockId":3009,"sp":35},{"date":"2025-04-27T16:00:00.000Z","stockId":3009,"sp":34.79},{"date":"2025-04-24T16:00:00.000Z","stockId":3009,"sp":34.88},{"date":"2025-04-23T16:00:00.000Z","stockId":3009,"sp":35},{"date":"2025-04-22T16:00:00.000Z","stockId":3009,"sp":36.4},{"date":"2025-04-21T16:00:00.000Z","stockId":3009,"sp":36.08},{"date":"2025-04-20T16:00:00.000Z","stockId":3009,"sp":36.25},{"date":"2025-04-17T16:00:00.000Z","stockId":3009,"sp":35.78},{"date":"2025-04-16T16:00:00.000Z","stockId":3009,"sp":36.11},{"date":"2025-04-15T16:00:00.000Z","stockId":3009,"sp":35.98},{"date":"2025-04-14T16:00:00.000Z","stockId":3009,"sp":36.32},{"date":"2025-04-13T16:00:00.000Z","stockId":3009,"sp":36.73},{"date":"2025-04-10T16:00:00.000Z","stockId":3009,"sp":36.93},{"date":"2025-04-09T16:00:00.000Z","stockId":3009,"sp":36.34},{"date":"2025-04-08T16:00:00.000Z","stockId":3009,"sp":36.53},{"date":"2025-04-07T16:00:00.000Z","stockId":3009,"sp":33.95},{"date":"2025-04-06T16:00:00.000Z","stockId":3009,"sp":33.36},{"date":"2025-04-02T16:00:00.000Z","stockId":3009,"sp":37.07},{"date":"2025-04-01T16:00:00.000Z","stockId":3009,"sp":37.31},{"date":"2025-03-31T16:00:00.000Z","stockId":3009,"sp":37.73},{"date":"2025-03-30T16:00:00.000Z","stockId":3009,"sp":37.05},{"date":"2025-03-27T16:00:00.000Z","stockId":3009,"sp":37.66},{"date":"2025-03-26T16:00:00.000Z","stockId":3009,"sp":38.31},{"date":"2025-03-25T16:00:00.000Z","stockId":3009,"sp":38.96},{"date":"2025-03-24T16:00:00.000Z","stockId":3009,"sp":38.9},{"date":"2025-03-23T16:00:00.000Z","stockId":3009,"sp":39.34},{"date":"2025-03-20T16:00:00.000Z","stockId":3009,"sp":40.56},{"date":"2025-03-19T16:00:00.000Z","stockId":3009,"sp":40.18},{"date":"2025-03-18T16:00:00.000Z","stockId":3009,"sp":39.8},{"date":"2025-03-17T16:00:00.000Z","stockId":3009,"sp":40.02},{"date":"2025-03-16T16:00:00.000Z","stockId":3009,"sp":40.02},{"date":"2025-03-13T16:00:00.000Z","stockId":3009,"sp":39.93},{"date":"2025-03-12T16:00:00.000Z","stockId":3009,"sp":40.22},{"date":"2025-03-11T16:00:00.000Z","stockId":3009,"sp":39.81},{"date":"2025-03-10T16:00:00.000Z","stockId":3009,"sp":40.31},{"date":"2025-03-09T16:00:00.000Z","stockId":3009,"sp":39.92},{"date":"2025-03-06T16:00:00.000Z","stockId":3009,"sp":39.58},{"date":"2025-03-05T16:00:00.000Z","stockId":3009,"sp":39.69},{"date":"2025-03-04T16:00:00.000Z","stockId":3009,"sp":38.86},{"date":"2025-03-03T16:00:00.000Z","stockId":3009,"sp":38.7},{"date":"2025-03-02T16:00:00.000Z","stockId":3009,"sp":37.85},{"date":"2025-02-27T16:00:00.000Z","stockId":3009,"sp":37.76},{"date":"2025-02-26T16:00:00.000Z","stockId":3009,"sp":38.48},{"date":"2025-02-25T16:00:00.000Z","stockId":3009,"sp":39.11},{"date":"2025-02-24T16:00:00.000Z","stockId":3009,"sp":39.04},{"date":"2025-02-23T16:00:00.000Z","stockId":3009,"sp":39.39},{"date":"2025-02-20T16:00:00.000Z","stockId":3009,"sp":39.21},{"date":"2025-02-19T16:00:00.000Z","stockId":3009,"sp":39.49},{"date":"2025-02-18T16:00:00.000Z","stockId":3009,"sp":38.87},{"date":"2025-02-17T16:00:00.000Z","stockId":3009,"sp":38.42},{"date":"2025-02-16T16:00:00.000Z","stockId":3009,"sp":38.63},{"date":"2025-02-13T16:00:00.000Z","stockId":3009,"sp":38.87},{"date":"2025-02-12T16:00:00.000Z","stockId":3009,"sp":38.77},{"date":"2025-02-11T16:00:00.000Z","stockId":3009,"sp":39.81},{"date":"2025-02-10T16:00:00.000Z","stockId":3009,"sp":40.02},{"date":"2025-02-09T16:00:00.000Z","stockId":3009,"sp":39.14},{"date":"2025-02-06T16:00:00.000Z","stockId":3009,"sp":39.53},{"date":"2025-02-05T16:00:00.000Z","stockId":3009,"sp":38.67},{"date":"2025-02-04T16:00:00.000Z","stockId":3009,"sp":37.82},{"date":"2025-01-26T16:00:00.000Z","stockId":3009,"sp":37.6},{"date":"2025-01-23T16:00:00.000Z","stockId":3009,"sp":37.87},{"date":"2025-01-22T16:00:00.000Z","stockId":3009,"sp":37.57},{"date":"2025-01-21T16:00:00.000Z","stockId":3009,"sp":37.72},{"date":"2025-01-20T16:00:00.000Z","stockId":3009,"sp":38.05},{"date":"2025-01-19T16:00:00.000Z","stockId":3009,"sp":38.18},{"date":"2025-01-16T16:00:00.000Z","stockId":3009,"sp":38.25},{"date":"2025-01-15T16:00:00.000Z","stockId":3009,"sp":38.04},{"date":"2025-01-14T16:00:00.000Z","stockId":3009,"sp":38.37},{"date":"2025-01-13T16:00:00.000Z","stockId":3009,"sp":38.04},{"date":"2025-01-12T16:00:00.000Z","stockId":3009,"sp":36.66},{"date":"2025-01-09T16:00:00.000Z","stockId":3009,"sp":36.4},{"date":"2025-01-08T16:00:00.000Z","stockId":3009,"sp":36.98},{"date":"2025-01-07T16:00:00.000Z","stockId":3009,"sp":36.8},{"date":"2025-01-06T16:00:00.000Z","stockId":3009,"sp":37.35},{"date":"2025-01-05T16:00:00.000Z","stockId":3009,"sp":37.17},{"date":"2025-01-02T16:00:00.000Z","stockId":3009,"sp":37.75},{"date":"2025-01-01T16:00:00.000Z","stockId":3009,"sp":37.75},{"date":"2024-12-30T16:00:00.000Z","stockId":3009,"sp":39},{"date":"2024-12-29T16:00:00.000Z","stockId":3009,"sp":39.98},{"date":"2024-12-26T16:00:00.000Z","stockId":3009,"sp":39.98},{"date":"2024-12-25T16:00:00.000Z","stockId":3009,"sp":39.29},{"date":"2024-12-24T16:00:00.000Z","stockId":3009,"sp":39.19},{"date":"2024-12-23T16:00:00.000Z","stockId":3009,"sp":39.75},{"date":"2024-12-22T16:00:00.000Z","stockId":3009,"sp":39.66},{"date":"2024-12-19T16:00:00.000Z","stockId":3009,"sp":40.55},{"date":"2024-12-18T16:00:00.000Z","stockId":3009,"sp":40.44},{"date":"2024-12-17T16:00:00.000Z","stockId":3009,"sp":40.15},{"date":"2024-12-16T16:00:00.000Z","stockId":3009,"sp":40.19},{"date":"2024-12-15T16:00:00.000Z","stockId":3009,"sp":40.94},{"date":"2024-12-12T16:00:00.000Z","stockId":3009,"sp":40.82},{"date":"2024-12-11T16:00:00.000Z","stockId":3009,"sp":42.33},{"date":"2024-12-10T16:00:00.000Z","stockId":3009,"sp":42.12},{"date":"2024-12-09T16:00:00.000Z","stockId":3009,"sp":42},{"date":"2024-12-08T16:00:00.000Z","stockId":3009,"sp":41.41},{"date":"2024-12-05T16:00:00.000Z","stockId":3009,"sp":41.63},{"date":"2024-12-04T16:00:00.000Z","stockId":3009,"sp":41.33},{"date":"2024-12-03T16:00:00.000Z","stockId":3009,"sp":41.18},{"date":"2024-12-02T16:00:00.000Z","stockId":3009,"sp":41.88},{"date":"2024-12-01T16:00:00.000Z","stockId":3009,"sp":42.36},{"date":"2024-11-28T16:00:00.000Z","stockId":3009,"sp":42.14},{"date":"2024-11-27T16:00:00.000Z","stockId":3009,"sp":41.82},{"date":"2024-11-26T16:00:00.000Z","stockId":3009,"sp":42.38},{"date":"2024-11-25T16:00:00.000Z","stockId":3009,"sp":41.4},{"date":"2024-11-24T16:00:00.000Z","stockId":3009,"sp":42},{"date":"2024-11-21T16:00:00.000Z","stockId":3009,"sp":43.08},{"date":"2024-11-20T16:00:00.000Z","stockId":3009,"sp":44.74},{"date":"2024-11-19T16:00:00.000Z","stockId":3009,"sp":43.66},{"date":"2024-11-18T16:00:00.000Z","stockId":3009,"sp":42.77},{"date":"2024-11-17T16:00:00.000Z","stockId":3009,"sp":42.13},{"date":"2024-11-14T16:00:00.000Z","stockId":3009,"sp":44.63},{"date":"2024-11-13T16:00:00.000Z","stockId":3009,"sp":43.21},{"date":"2024-11-12T16:00:00.000Z","stockId":3009,"sp":44.98},{"date":"2024-11-11T16:00:00.000Z","stockId":3009,"sp":45.42},{"date":"2024-11-10T16:00:00.000Z","stockId":3009,"sp":46.05},{"date":"2024-11-07T16:00:00.000Z","stockId":3009,"sp":44.99},{"date":"2024-11-06T16:00:00.000Z","stockId":3009,"sp":43.93},{"date":"2024-11-05T16:00:00.000Z","stockId":3009,"sp":44.41},{"date":"2024-11-04T16:00:00.000Z","stockId":3009,"sp":43.05},{"date":"2024-11-03T16:00:00.000Z","stockId":3009,"sp":41.41},{"date":"2024-10-31T16:00:00.000Z","stockId":3009,"sp":40.68},{"date":"2024-10-30T16:00:00.000Z","stockId":3009,"sp":42.31},{"date":"2024-10-29T16:00:00.000Z","stockId":3009,"sp":42.3},{"date":"2024-10-28T16:00:00.000Z","stockId":3009,"sp":43.04},{"date":"2024-10-27T16:00:00.000Z","stockId":3009,"sp":44.14},{"date":"2024-10-24T16:00:00.000Z","stockId":3009,"sp":43.35},{"date":"2024-10-23T16:00:00.000Z","stockId":3009,"sp":43.56},{"date":"2024-10-22T16:00:00.000Z","stockId":3009,"sp":44.99},{"date":"2024-10-21T16:00:00.000Z","stockId":3009,"sp":43.3},{"date":"2024-10-20T16:00:00.000Z","stockId":3009,"sp":44.22},{"date":"2024-10-17T16:00:00.000Z","stockId":3009,"sp":42.5},{"date":"2024-10-16T16:00:00.000Z","stockId":3009,"sp":41.34},{"date":"2024-10-15T16:00:00.000Z","stockId":3009,"sp":41.89},{"date":"2024-10-14T16:00:00.000Z","stockId":3009,"sp":43.81},{"date":"2024-10-13T16:00:00.000Z","stockId":3009,"sp":42.55},{"date":"2024-10-10T16:00:00.000Z","stockId":3009,"sp":39.44},{"date":"2024-10-09T16:00:00.000Z","stockId":3009,"sp":42.17},{"date":"2024-10-08T16:00:00.000Z","stockId":3009,"sp":41.6},{"date":"2024-10-07T16:00:00.000Z","stockId":3009,"sp":44.88},{"date":"2024-09-29T16:00:00.000Z","stockId":3009,"sp":42.5},{"date":"2024-09-26T16:00:00.000Z","stockId":3009,"sp":39.45},{"date":"2024-09-25T16:00:00.000Z","stockId":3009,"sp":37.68},{"date":"2024-09-24T16:00:00.000Z","stockId":3009,"sp":36.78},{"date":"2024-09-23T16:00:00.000Z","stockId":3009,"sp":35.8},{"date":"2024-09-22T16:00:00.000Z","stockId":3009,"sp":34.86},{"date":"2024-09-19T16:00:00.000Z","stockId":3009,"sp":34.6},{"date":"2024-09-18T16:00:00.000Z","stockId":3009,"sp":35.06},{"date":"2024-09-17T16:00:00.000Z","stockId":3009,"sp":35.04},{"date":"2024-09-12T16:00:00.000Z","stockId":3009,"sp":35.48},{"date":"2024-09-11T16:00:00.000Z","stockId":3009,"sp":35.64},{"date":"2024-09-10T16:00:00.000Z","stockId":3009,"sp":35.88},{"date":"2024-09-09T16:00:00.000Z","stockId":3009,"sp":36.09},{"date":"2024-09-08T16:00:00.000Z","stockId":3009,"sp":35.86},{"date":"2024-09-05T16:00:00.000Z","stockId":3009,"sp":36.19},{"date":"2024-09-04T16:00:00.000Z","stockId":3009,"sp":37.04},{"date":"2024-09-03T16:00:00.000Z","stockId":3009,"sp":36.97},{"date":"2024-09-02T16:00:00.000Z","stockId":3009,"sp":36.93},{"date":"2024-09-01T16:00:00.000Z","stockId":3009,"sp":36.75},{"date":"2024-08-29T16:00:00.000Z","stockId":3009,"sp":37.58},{"date":"2024-08-28T16:00:00.000Z","stockId":3009,"sp":37.33},{"date":"2024-08-27T16:00:00.000Z","stockId":3009,"sp":36.88},{"date":"2024-08-26T16:00:00.000Z","stockId":3009,"sp":36.96},{"date":"2024-08-25T16:00:00.000Z","stockId":3009,"sp":37.19},{"date":"2024-08-22T16:00:00.000Z","stockId":3009,"sp":37.19},{"date":"2024-08-21T16:00:00.000Z","stockId":3009,"sp":37.89},{"date":"2024-08-20T16:00:00.000Z","stockId":3009,"sp":37.81},{"date":"2024-08-19T16:00:00.000Z","stockId":3009,"sp":38.35},{"date":"2024-08-18T16:00:00.000Z","stockId":3009,"sp":38.56},{"date":"2024-08-15T16:00:00.000Z","stockId":3009,"sp":38.81},{"date":"2024-08-14T16:00:00.000Z","stockId":3009,"sp":39.13},{"date":"2024-08-13T16:00:00.000Z","stockId":3009,"sp":39.08},{"date":"2024-08-12T16:00:00.000Z","stockId":3009,"sp":39.48},{"date":"2024-08-11T16:00:00.000Z","stockId":3009,"sp":38.97},{"date":"2024-08-08T16:00:00.000Z","stockId":3009,"sp":39.99},{"date":"2024-08-07T16:00:00.000Z","stockId":3009,"sp":40.1},{"date":"2024-08-06T16:00:00.000Z","stockId":3009,"sp":41.46},{"date":"2024-08-05T16:00:00.000Z","stockId":3009,"sp":40.69},{"date":"2024-08-04T16:00:00.000Z","stockId":3009,"sp":39.75},{"date":"2024-08-01T16:00:00.000Z","stockId":3009,"sp":43.68},{"date":"2024-07-31T16:00:00.000Z","stockId":3009,"sp":40.93},{"date":"2024-07-30T16:00:00.000Z","stockId":3009,"sp":40.24},{"date":"2024-07-29T16:00:00.000Z","stockId":3009,"sp":39.88},{"date":"2024-07-28T16:00:00.000Z","stockId":3009,"sp":39.4},{"date":"2024-07-25T16:00:00.000Z","stockId":3009,"sp":38.91},{"date":"2024-07-24T16:00:00.000Z","stockId":3009,"sp":37.97},{"date":"2024-07-23T16:00:00.000Z","stockId":3009,"sp":37.43},{"date":"2024-07-22T16:00:00.000Z","stockId":3009,"sp":37.46},{"date":"2024-07-21T16:00:00.000Z","stockId":3009,"sp":38.23},{"date":"2024-07-18T16:00:00.000Z","stockId":3009,"sp":38.06},{"date":"2024-07-17T16:00:00.000Z","stockId":3009,"sp":37.8},{"date":"2024-07-16T16:00:00.000Z","stockId":3009,"sp":37.38},{"date":"2024-07-15T16:00:00.000Z","stockId":3009,"sp":37.31},{"date":"2024-07-14T16:00:00.000Z","stockId":3009,"sp":37.31},{"date":"2024-07-11T16:00:00.000Z","stockId":3009,"sp":37.53},{"date":"2024-07-10T16:00:00.000Z","stockId":3009,"sp":37.74},{"date":"2024-07-09T16:00:00.000Z","stockId":3009,"sp":37.1},{"date":"2024-07-08T16:00:00.000Z","stockId":3009,"sp":37.04},{"date":"2024-07-07T16:00:00.000Z","stockId":3009,"sp":36.79},{"date":"2024-07-04T16:00:00.000Z","stockId":3009,"sp":37.79},{"date":"2024-07-03T16:00:00.000Z","stockId":3009,"sp":37.67},{"date":"2024-07-02T16:00:00.000Z","stockId":3009,"sp":38.09},{"date":"2024-07-01T16:00:00.000Z","stockId":3009,"sp":38.48},{"date":"2024-06-30T16:00:00.000Z","stockId":3009,"sp":38.54},{"date":"2024-06-27T16:00:00.000Z","stockId":3009,"sp":38.68},{"date":"2024-06-26T16:00:00.000Z","stockId":3009,"sp":38.32},{"sp":38.49,"stockId":3009,"date":"2024-06-25T16:00:00.000Z"},{"sp":37.76,"stockId":3009,"date":"2024-06-24T16:00:00.000Z"},{"sp":38.39,"stockId":3009,"date":"2024-06-23T16:00:00.000Z"},{"sp":38.95,"stockId":3009,"date":"2024-06-20T16:00:00.000Z"},{"sp":38.9,"stockId":3009,"date":"2024-06-19T16:00:00.000Z"},{"sp":39.88,"stockId":3009,"date":"2024-06-18T16:00:00.000Z"},{"sp":40.01,"stockId":3009,"date":"2024-06-17T16:00:00.000Z"},{"sp":39.82,"stockId":3009,"date":"2024-06-16T16:00:00.000Z"},{"sp":40.14,"stockId":3009,"date":"2024-06-13T16:00:00.000Z"},{"sp":39.81,"stockId":3009,"date":"2024-06-12T16:00:00.000Z"},{"sp":39.9,"stockId":3009,"date":"2024-06-11T16:00:00.000Z"},{"sp":39.59,"stockId":3009,"date":"2024-06-10T16:00:00.000Z"},{"sp":39.32,"stockId":3009,"date":"2024-06-06T16:00:00.000Z"},{"sp":39.63,"stockId":3009,"date":"2024-06-05T16:00:00.000Z"},{"sp":41.32,"stockId":3009,"date":"2024-06-04T16:00:00.000Z"},{"sp":41.45,"stockId":3009,"date":"2024-06-03T16:00:00.000Z"},{"sp":42.02,"stockId":3009,"date":"2024-06-02T16:00:00.000Z"},{"sp":42.03,"stockId":3009,"date":"2024-05-30T16:00:00.000Z"},{"sp":41.5,"stockId":3009,"date":"2024-05-29T16:00:00.000Z"},{"sp":41.1,"stockId":3009,"date":"2024-05-28T16:00:00.000Z"},{"sp":40.33,"stockId":3009,"date":"2024-05-27T16:00:00.000Z"},{"sp":40.43,"stockId":3009,"date":"2024-05-26T16:00:00.000Z"},{"sp":40.9,"stockId":3009,"date":"2024-05-23T16:00:00.000Z"},{"sp":42.59,"stockId":3009,"date":"2024-05-22T16:00:00.000Z"},{"sp":41.85,"stockId":3009,"date":"2024-05-21T16:00:00.000Z"},{"sp":41.7,"stockId":3009,"date":"2024-05-20T16:00:00.000Z"},{"sp":42.73,"stockId":3009,"date":"2024-05-19T16:00:00.000Z"},{"sp":42.15,"stockId":3009,"date":"2024-05-16T16:00:00.000Z"},{"sp":41.59,"stockId":3009,"date":"2024-05-15T16:00:00.000Z"},{"sp":41.79,"stockId":3009,"date":"2024-05-14T16:00:00.000Z"},{"sp":41.87,"stockId":3009,"date":"2024-05-13T16:00:00.000Z"},{"sp":42.1,"stockId":3009,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":3009,"sp":42.85},{"date":"2024-05-08T16:00:00.000Z","stockId":3009,"sp":43.64},{"date":"2024-05-07T16:00:00.000Z","stockId":3009,"sp":42.94},{"date":"2024-05-06T16:00:00.000Z","stockId":3009,"sp":44.05},{"date":"2024-05-05T16:00:00.000Z","stockId":3009,"sp":42.2},{"date":"2024-04-29T16:00:00.000Z","stockId":3009,"sp":42.3},{"date":"2024-04-28T16:00:00.000Z","stockId":3009,"sp":43.7},{"date":"2024-04-25T16:00:00.000Z","stockId":3009,"sp":44.53},{"date":"2024-04-24T16:00:00.000Z","stockId":3009,"sp":44.57},{"date":"2024-04-23T16:00:00.000Z","stockId":3009,"sp":44.62},{"date":"2024-04-22T16:00:00.000Z","stockId":3009,"sp":43.96},{"date":"2024-04-21T16:00:00.000Z","stockId":3009,"sp":43.99},{"date":"2024-04-18T16:00:00.000Z","stockId":3009,"sp":44.08},{"date":"2024-04-17T16:00:00.000Z","stockId":3009,"sp":42.48},{"date":"2024-04-16T16:00:00.000Z","stockId":3009,"sp":42.16},{"date":"2024-04-15T16:00:00.000Z","stockId":3009,"sp":39.9},{"date":"2024-04-14T16:00:00.000Z","stockId":3009,"sp":42.19},{"date":"2024-04-11T16:00:00.000Z","stockId":3009,"sp":41.89},{"date":"2024-04-10T16:00:00.000Z","stockId":3009,"sp":42.08},{"date":"2024-04-09T16:00:00.000Z","stockId":3009,"sp":42.3},{"date":"2024-04-08T16:00:00.000Z","stockId":3009,"sp":42.9},{"date":"2024-04-07T16:00:00.000Z","stockId":3009,"sp":42.52},{"date":"2024-04-02T16:00:00.000Z","stockId":3009,"sp":43.61},{"date":"2024-04-01T16:00:00.000Z","stockId":3009,"sp":44.73},{"date":"2024-03-31T16:00:00.000Z","stockId":3009,"sp":45.55},{"date":"2024-03-28T16:00:00.000Z","stockId":3009,"sp":44.11},{"date":"2024-03-27T16:00:00.000Z","stockId":3009,"sp":43.48},{"date":"2024-03-26T16:00:00.000Z","stockId":3009,"sp":42.36},{"date":"2024-03-25T16:00:00.000Z","stockId":3009,"sp":43.43},{"date":"2024-03-24T16:00:00.000Z","stockId":3009,"sp":43.64},{"date":"2024-03-21T16:00:00.000Z","stockId":3009,"sp":44.48},{"date":"2024-03-20T16:00:00.000Z","stockId":3009,"sp":45.05},{"date":"2024-03-19T16:00:00.000Z","stockId":3009,"sp":44.81},{"date":"2024-03-18T16:00:00.000Z","stockId":3009,"sp":44.5},{"date":"2024-03-17T16:00:00.000Z","stockId":3009,"sp":45.15},{"date":"2024-03-14T16:00:00.000Z","stockId":3009,"sp":45.06},{"date":"2024-03-13T16:00:00.000Z","stockId":3009,"sp":44.71},{"date":"2024-03-12T16:00:00.000Z","stockId":3009,"sp":45.31},{"date":"2024-03-11T16:00:00.000Z","stockId":3009,"sp":44.99},{"date":"2024-03-10T16:00:00.000Z","stockId":3009,"sp":44.49},{"date":"2024-03-07T16:00:00.000Z","stockId":3009,"sp":43.7},{"date":"2024-03-06T16:00:00.000Z","stockId":3009,"sp":43.12},{"date":"2024-03-05T16:00:00.000Z","stockId":3009,"sp":43.99},{"date":"2024-03-04T16:00:00.000Z","stockId":3009,"sp":44.38},{"date":"2024-03-03T16:00:00.000Z","stockId":3009,"sp":44.17},{"date":"2024-02-29T16:00:00.000Z","stockId":3009,"sp":44.68},{"date":"2024-02-28T16:00:00.000Z","stockId":3009,"sp":43.2},{"date":"2024-02-27T16:00:00.000Z","stockId":3009,"sp":42.15},{"date":"2024-02-26T16:00:00.000Z","stockId":3009,"sp":44},{"date":"2024-02-25T16:00:00.000Z","stockId":3009,"sp":43.1},{"date":"2024-02-22T16:00:00.000Z","stockId":3009,"sp":43.08},{"date":"2024-02-21T16:00:00.000Z","stockId":3009,"sp":42.49},{"date":"2024-02-20T16:00:00.000Z","stockId":3009,"sp":42.44},{"date":"2024-02-19T16:00:00.000Z","stockId":3009,"sp":42.01},{"date":"2024-02-18T16:00:00.000Z","stockId":3009,"sp":42.29},{"date":"2024-02-07T16:00:00.000Z","stockId":3009,"sp":42.15},{"date":"2024-02-06T16:00:00.000Z","stockId":3009,"sp":40.8},{"date":"2024-02-05T16:00:00.000Z","stockId":3009,"sp":39.73},{"date":"2024-02-04T16:00:00.000Z","stockId":3009,"sp":37.7},{"date":"2024-02-01T16:00:00.000Z","stockId":3009,"sp":40.2},{"date":"2024-01-31T16:00:00.000Z","stockId":3009,"sp":41.6},{"date":"2024-01-30T16:00:00.000Z","stockId":3009,"sp":40.58},{"date":"2024-01-29T16:00:00.000Z","stockId":3009,"sp":42.5},{"date":"2024-01-28T16:00:00.000Z","stockId":3009,"sp":44},{"date":"2024-01-25T16:00:00.000Z","stockId":3009,"sp":44.25},{"date":"2024-01-24T16:00:00.000Z","stockId":3009,"sp":44.9},{"date":"2024-01-23T16:00:00.000Z","stockId":3009,"sp":43.04},{"date":"2024-01-22T16:00:00.000Z","stockId":3009,"sp":42.3},{"date":"2024-01-21T16:00:00.000Z","stockId":3009,"sp":41.85},{"date":"2024-01-18T16:00:00.000Z","stockId":3009,"sp":43.85},{"date":"2024-01-17T16:00:00.000Z","stockId":3009,"sp":43.64},{"date":"2024-01-16T16:00:00.000Z","stockId":3009,"sp":42.1},{"date":"2024-01-15T16:00:00.000Z","stockId":3009,"sp":43.41},{"date":"2024-01-14T16:00:00.000Z","stockId":3009,"sp":44.7},{"date":"2024-01-11T16:00:00.000Z","stockId":3009,"sp":46.7},{"date":"2024-01-10T16:00:00.000Z","stockId":3009,"sp":45.9},{"date":"2024-01-09T16:00:00.000Z","stockId":3009,"sp":44.98},{"date":"2024-01-08T16:00:00.000Z","stockId":3009,"sp":45.86},{"date":"2024-01-07T16:00:00.000Z","stockId":3009,"sp":45.42},{"date":"2024-01-04T16:00:00.000Z","stockId":3009,"sp":44.43},{"date":"2024-01-03T16:00:00.000Z","stockId":3009,"sp":45.59},{"date":"2024-01-02T16:00:00.000Z","stockId":3009,"sp":45.68},{"date":"2024-01-01T16:00:00.000Z","stockId":3009,"sp":45.95},{"date":"2023-12-28T16:00:00.000Z","stockId":3009,"sp":46.11},{"date":"2023-12-27T16:00:00.000Z","stockId":3009,"sp":45.46},{"date":"2023-12-26T16:00:00.000Z","stockId":3009,"sp":45.1},{"date":"2023-12-25T16:00:00.000Z","stockId":3009,"sp":45.15},{"date":"2023-12-24T16:00:00.000Z","stockId":3009,"sp":43.41},{"date":"2023-12-21T16:00:00.000Z","stockId":3009,"sp":43.1},{"date":"2023-12-20T16:00:00.000Z","stockId":3009,"sp":42.29},{"date":"2023-12-19T16:00:00.000Z","stockId":3009,"sp":41.85},{"date":"2023-12-18T16:00:00.000Z","stockId":3009,"sp":42.92},{"date":"2023-12-17T16:00:00.000Z","stockId":3009,"sp":42.63},{"date":"2023-12-14T16:00:00.000Z","stockId":3009,"sp":43.25},{"date":"2023-12-13T16:00:00.000Z","stockId":3009,"sp":43.86},{"date":"2023-12-12T16:00:00.000Z","stockId":3009,"sp":43.8},{"date":"2023-12-11T16:00:00.000Z","stockId":3009,"sp":43.9},{"date":"2023-12-10T16:00:00.000Z","stockId":3009,"sp":43.76},{"date":"2023-12-07T16:00:00.000Z","stockId":3009,"sp":42.9},{"date":"2023-12-06T16:00:00.000Z","stockId":3009,"sp":43.36},{"date":"2023-12-05T16:00:00.000Z","stockId":3009,"sp":43.61},{"date":"2023-12-04T16:00:00.000Z","stockId":3009,"sp":43.74},{"date":"2023-12-03T16:00:00.000Z","stockId":3009,"sp":44.88},{"date":"2023-11-30T16:00:00.000Z","stockId":3009,"sp":44.42},{"date":"2023-11-29T16:00:00.000Z","stockId":3009,"sp":43.94},{"date":"2023-11-28T16:00:00.000Z","stockId":3009,"sp":44.4},{"date":"2023-11-27T16:00:00.000Z","stockId":3009,"sp":44.45},{"date":"2023-11-26T16:00:00.000Z","stockId":3009,"sp":44.27},{"date":"2023-11-23T16:00:00.000Z","stockId":3009,"sp":44.69},{"date":"2023-11-22T16:00:00.000Z","stockId":3009,"sp":46.24},{"date":"2023-11-21T16:00:00.000Z","stockId":3009,"sp":46.25},{"date":"2023-11-20T16:00:00.000Z","stockId":3009,"sp":47.85},{"date":"2023-11-19T16:00:00.000Z","stockId":3009,"sp":49.1},{"date":"2023-11-16T16:00:00.000Z","stockId":3009,"sp":49.05},{"date":"2023-11-15T16:00:00.000Z","stockId":3009,"sp":48.2},{"date":"2023-11-14T16:00:00.000Z","stockId":3009,"sp":48.66},{"date":"2023-11-13T16:00:00.000Z","stockId":3009,"sp":49.06},{"date":"2023-11-12T16:00:00.000Z","stockId":3009,"sp":49.83},{"date":"2023-11-09T16:00:00.000Z","stockId":3009,"sp":49.28},{"date":"2023-11-08T16:00:00.000Z","stockId":3009,"sp":47.17},{"date":"2023-11-07T16:00:00.000Z","stockId":3009,"sp":47.24},{"date":"2023-11-06T16:00:00.000Z","stockId":3009,"sp":47.37},{"date":"2023-11-05T16:00:00.000Z","stockId":3009,"sp":47.59},{"date":"2023-11-02T16:00:00.000Z","stockId":3009,"sp":46.33},{"date":"2023-11-01T16:00:00.000Z","stockId":3009,"sp":45.97},{"date":"2023-10-31T16:00:00.000Z","stockId":3009,"sp":47.16},{"date":"2023-10-30T16:00:00.000Z","stockId":3009,"sp":47.07},{"date":"2023-10-29T16:00:00.000Z","stockId":3009,"sp":46.14},{"date":"2023-10-26T16:00:00.000Z","stockId":3009,"sp":46.2},{"date":"2023-10-25T16:00:00.000Z","stockId":3009,"sp":46.93},{"date":"2023-10-24T16:00:00.000Z","stockId":3009,"sp":47.61},{"date":"2023-10-23T16:00:00.000Z","stockId":3009,"sp":46.49},{"date":"2023-10-22T16:00:00.000Z","stockId":3009,"sp":47.74},{"date":"2023-10-19T16:00:00.000Z","stockId":3009,"sp":47.54},{"date":"2023-10-18T16:00:00.000Z","stockId":3009,"sp":46.65},{"date":"2023-10-17T16:00:00.000Z","stockId":3009,"sp":45.18},{"date":"2023-10-16T16:00:00.000Z","stockId":3009,"sp":47.41},{"date":"2023-10-15T16:00:00.000Z","stockId":3009,"sp":45.67},{"date":"2023-10-12T16:00:00.000Z","stockId":3009,"sp":41.52},{"date":"2023-10-11T16:00:00.000Z","stockId":3009,"sp":42.17},{"date":"2023-10-10T16:00:00.000Z","stockId":3009,"sp":42.37},{"date":"2023-10-09T16:00:00.000Z","stockId":3009,"sp":42.44},{"date":"2023-10-08T16:00:00.000Z","stockId":3009,"sp":43.44},{"date":"2023-09-27T16:00:00.000Z","stockId":3009,"sp":42.47},{"date":"2023-09-26T16:00:00.000Z","stockId":3009,"sp":42.22},{"date":"2023-09-25T16:00:00.000Z","stockId":3009,"sp":41.71},{"date":"2023-09-24T16:00:00.000Z","stockId":3009,"sp":41.36},{"date":"2023-09-21T16:00:00.000Z","stockId":3009,"sp":41.48},{"date":"2023-09-20T16:00:00.000Z","stockId":3009,"sp":41.01},{"date":"2023-09-19T16:00:00.000Z","stockId":3009,"sp":40.96},{"date":"2023-09-18T16:00:00.000Z","stockId":3009,"sp":41.84},{"date":"2023-09-17T16:00:00.000Z","stockId":3009,"sp":42.77},{"date":"2023-09-14T16:00:00.000Z","stockId":3009,"sp":42.89},{"date":"2023-09-13T16:00:00.000Z","stockId":3009,"sp":43.19},{"date":"2023-09-12T16:00:00.000Z","stockId":3009,"sp":45.12},{"date":"2023-09-11T16:00:00.000Z","stockId":3009,"sp":47},{"date":"2023-09-10T16:00:00.000Z","stockId":3009,"sp":47.45},{"date":"2023-09-07T16:00:00.000Z","stockId":3009,"sp":47.83},{"date":"2023-09-06T16:00:00.000Z","stockId":3009,"sp":46.48},{"date":"2023-09-05T16:00:00.000Z","stockId":3009,"sp":47.92},{"date":"2023-09-04T16:00:00.000Z","stockId":3009,"sp":47.44},{"date":"2023-09-03T16:00:00.000Z","stockId":3009,"sp":47.83},{"date":"2023-08-31T16:00:00.000Z","stockId":3009,"sp":47.68},{"date":"2023-08-30T16:00:00.000Z","stockId":3009,"sp":46.66},{"date":"2023-08-29T16:00:00.000Z","stockId":3009,"sp":47.38},{"date":"2023-08-28T16:00:00.000Z","stockId":3009,"sp":47.67},{"date":"2023-08-27T16:00:00.000Z","stockId":3009,"sp":46.92},{"date":"2023-08-24T16:00:00.000Z","stockId":3009,"sp":47.44},{"date":"2023-08-23T16:00:00.000Z","stockId":3009,"sp":48.5},{"date":"2023-08-22T16:00:00.000Z","stockId":3009,"sp":48.73},{"date":"2023-08-21T16:00:00.000Z","stockId":3009,"sp":50.7},{"date":"2023-08-20T16:00:00.000Z","stockId":3009,"sp":46.85},{"date":"2023-08-17T16:00:00.000Z","stockId":3009,"sp":48.18},{"date":"2023-08-16T16:00:00.000Z","stockId":3009,"sp":50.17},{"date":"2023-08-15T16:00:00.000Z","stockId":3009,"sp":46.3},{"date":"2023-08-14T16:00:00.000Z","stockId":3009,"sp":47.28},{"date":"2023-08-13T16:00:00.000Z","stockId":3009,"sp":47.38},{"date":"2023-08-10T16:00:00.000Z","stockId":3009,"sp":46.62},{"date":"2023-08-09T16:00:00.000Z","stockId":3009,"sp":47.4},{"date":"2023-08-08T16:00:00.000Z","stockId":3009,"sp":47.33},{"date":"2023-08-07T16:00:00.000Z","stockId":3009,"sp":46.97},{"date":"2023-08-06T16:00:00.000Z","stockId":3009,"sp":47.94},{"date":"2023-08-03T16:00:00.000Z","stockId":3009,"sp":48.56},{"date":"2023-08-02T16:00:00.000Z","stockId":3009,"sp":48.24},{"date":"2023-08-01T16:00:00.000Z","stockId":3009,"sp":48.3},{"date":"2023-07-31T16:00:00.000Z","stockId":3009,"sp":48.77},{"date":"2023-07-30T16:00:00.000Z","stockId":3009,"sp":49.88},{"date":"2023-07-27T16:00:00.000Z","stockId":3009,"sp":49.55},{"date":"2023-07-26T16:00:00.000Z","stockId":3009,"sp":50.77},{"date":"2023-07-25T16:00:00.000Z","stockId":3009,"sp":50.75},{"date":"2023-07-24T16:00:00.000Z","stockId":3009,"sp":52.06},{"date":"2023-07-23T16:00:00.000Z","stockId":3009,"sp":51.29},{"date":"2023-07-20T16:00:00.000Z","stockId":3009,"sp":50.65},{"date":"2023-07-19T16:00:00.000Z","stockId":3009,"sp":50.51},{"date":"2023-07-18T16:00:00.000Z","stockId":3009,"sp":50.99},{"date":"2023-07-17T16:00:00.000Z","stockId":3009,"sp":51.59},{"date":"2023-07-16T16:00:00.000Z","stockId":3009,"sp":51.37},{"date":"2023-07-13T16:00:00.000Z","stockId":3009,"sp":51.16},{"date":"2023-07-12T16:00:00.000Z","stockId":3009,"sp":50.22}],"dateFlag":"day"}