window.pageData = {"shareholdersNumList":[{"ownerType":"consolidated","dataType":"original","date":"2026-03-30T16:00:00.000Z","stockId":1000001730192,"currency":"CNY","fsEndDate":"2026-03-30T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":3484087}}}}},"reportDate":"2026-04-29T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2026-03-30T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2025-12-30T16:00:00.000Z","stockId":1000001730192,"currency":"CNY","fsEndDate":"2025-12-30T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":3560855}}}}},"reportDate":"2026-04-29T16:00:00.000Z","reportType":"annual_report","standardDate":"2025-12-30T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2025-09-29T16:00:00.000Z","stockId":1000001730192,"currency":"CNY","fsEndDate":"2025-09-29T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":3710928}}}}},"reportDate":"2025-10-30T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2025-09-29T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2025-06-29T16:00:00.000Z","stockId":1000001730192,"currency":"CNY","fsEndDate":"2025-06-29T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":3749626}}}}},"reportDate":"2025-08-29T16:00:00.000Z","reportType":"interim_report","standardDate":"2025-06-29T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2025-03-30T16:00:00.000Z","stockId":1000001730192,"currency":"CNY","fsEndDate":"2025-03-30T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":3806531}}}}},"reportDate":"2025-04-29T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2025-03-30T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2024-12-30T16:00:00.000Z","stockId":1000001730192,"currency":"CNY","fsEndDate":"2024-12-30T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":3760819}}}}},"reportDate":"2025-04-29T16:00:00.000Z","reportType":"annual_report","standardDate":"2024-12-30T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2024-09-29T16:00:00.000Z","stockId":1000001730192,"currency":"CNY","fsEndDate":"2024-09-29T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":3638757}}}}},"reportDate":"2024-10-30T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2024-09-29T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2024-06-29T16:00:00.000Z","stockId":1000001730192,"currency":"CNY","fsEndDate":"2024-06-29T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":3648376}}}}},"reportDate":"2024-08-30T16:00:00.000Z","reportType":"interim_report","standardDate":"2024-06-29T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2024-03-30T16:00:00.000Z","stockId":1000001730192,"currency":"CNY","fsEndDate":"2024-03-30T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":3647380}}}}},"reportDate":"2024-04-29T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2024-03-30T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2023-12-30T16:00:00.000Z","stockId":1000001730192,"currency":"CNY","fsEndDate":"2023-12-30T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":3793535}}}}},"reportDate":"2024-04-29T16:00:00.000Z","reportType":"annual_report","standardDate":"2023-12-30T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2023-09-29T16:00:00.000Z","stockId":1000001730192,"currency":"CNY","fsEndDate":"2023-09-29T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":3534113}}}}},"reportDate":"2023-10-30T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2023-09-29T16:00:00.000Z"}],"priceMetricsList":[{"stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","cmc":921024580145,"cp":4866.88},{"date":"2026-06-28T16:00:00.000Z","stockId":1000001730192,"cmc":937137086943,"cp":4932.93},{"stockId":1000001730192,"date":"2026-06-25T16:00:00.000Z","cmc":920352127862,"cp":4873.17},{"date":"2026-06-24T16:00:00.000Z","stockId":1000001730192,"cmc":943047328989,"cp":5015.14},{"stockId":1000001730192,"date":"2026-06-23T16:00:00.000Z","cmc":951068315650,"cp":5027.31},{"date":"2026-06-22T16:00:00.000Z","stockId":1000001730192,"cmc":950169915594,"cp":5048.77},{"stockId":1000001730192,"date":"2026-06-21T16:00:00.000Z","cmc":945598263798,"cp":5041.91},{"date":"2026-06-17T16:00:00.000Z","stockId":1000001730192,"cmc":935809598731,"cp":4984.3},{"stockId":1000001730192,"date":"2026-06-16T16:00:00.000Z","cmc":951391479019,"cp":5053.66},{"date":"2026-06-15T16:00:00.000Z","stockId":1000001730192,"cmc":960730063407,"cp":5092.53},{"stockId":1000001730192,"date":"2026-06-14T16:00:00.000Z","cmc":976739064289,"cp":5156.23},{"date":"2026-06-11T16:00:00.000Z","stockId":1000001730192,"cmc":983201990316,"cp":5162.83},{"date":"2026-06-10T16:00:00.000Z","stockId":1000001730192,"cmc":972716884447,"cp":5114.01},{"date":"2026-06-09T16:00:00.000Z","stockId":1000001730192,"cmc":973992429732,"cp":5113.12},{"date":"2026-06-08T16:00:00.000Z","stockId":1000001730192,"cmc":967276690860,"cp":5085.83},{"date":"2026-06-07T16:00:00.000Z","stockId":1000001730192,"cmc":960780187912,"cp":5032.15},{"date":"2026-06-04T16:00:00.000Z","stockId":1000001730192,"cmc":975132869069,"cp":5102.16},{"date":"2026-06-03T16:00:00.000Z","stockId":1000001730192,"cmc":977253497016,"cp":5102.08},{"date":"2026-06-02T16:00:00.000Z","stockId":1000001730192,"cmc":992584913695,"cp":5184.72},{"date":"2026-06-01T16:00:00.000Z","stockId":1000001730192,"cmc":1006034044885,"cp":5265.16},{"date":"2026-05-31T16:00:00.000Z","stockId":1000001730192,"cmc":1023645245164,"cp":5356.18},{"date":"2026-05-28T16:00:00.000Z","stockId":1000001730192,"cmc":1016649179547,"cp":5301.94},{"date":"2026-05-27T16:00:00.000Z","stockId":1000001730192,"cmc":999599140868,"cp":5237.64},{"date":"2026-05-26T16:00:00.000Z","stockId":1000001730192,"cmc":1014192405966,"cp":5315.3},{"date":"2026-05-25T16:00:00.000Z","stockId":1000001730192,"cmc":1016811655380,"cp":5351.38},{"date":"2026-05-24T16:00:00.000Z","stockId":1000001730192,"cmc":1022674623518,"cp":5380},{"date":"2026-05-21T16:00:00.000Z","stockId":1000001730192,"cmc":1024265921302,"cp":5386.58},{"date":"2026-05-20T16:00:00.000Z","stockId":1000001730192,"cmc":1028183697642,"cp":5385.32},{"date":"2026-05-19T16:00:00.000Z","stockId":1000001730192,"cmc":1049203775657,"cp":5504.49},{"date":"2026-05-18T16:00:00.000Z","stockId":1000001730192,"cmc":1055081785412,"cp":5542.81},{"date":"2026-05-17T16:00:00.000Z","stockId":1000001730192,"cmc":1054592919071,"cp":5526.89},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001730192,"cmc":1064779205264,"cp":5564.53},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001730192,"cmc":1076957960993,"cp":5627.66},{"date":"2026-05-12T16:00:00.000Z","stockId":1000001730192,"cmc":1083546117248,"cp":5667.78},{"date":"2026-05-11T16:00:00.000Z","stockId":1000001730192,"cmc":1082450639005,"cp":5645.22},{"date":"2026-05-10T16:00:00.000Z","stockId":1000001730192,"cmc":1091922738136,"cp":5701.23},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730192,"cmc":1099531467955,"cp":5696.29},{"date":"2026-05-06T16:00:00.000Z","stockId":1000001730192,"cmc":1103683634127,"cp":5710.72},{"date":"2026-05-05T16:00:00.000Z","stockId":1000001730192,"cmc":1109818320531,"cp":5757.99},{"date":"2026-04-29T16:00:00.000Z","stockId":1000001730192,"cmc":1105461873231,"cp":5725.4},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730192,"cmc":1100858162188,"cp":5704.32},{"date":"2026-04-27T16:00:00.000Z","stockId":1000001730192,"cmc":1085680156723,"cp":5597.65},{"date":"2026-04-26T16:00:00.000Z","stockId":1000001730192,"cmc":1089976734960,"cp":5615.43},{"date":"2026-04-23T16:00:00.000Z","stockId":1000001730192,"cmc":1089082886108,"cp":5604.55},{"date":"2026-04-22T16:00:00.000Z","stockId":1000001730192,"cmc":1087883794098,"cp":5609.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000001730192,"cmc":1088900074567,"cp":5600.29},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730192,"cmc":1097918812772,"cp":5630.79},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730192,"cmc":1094344140528,"cp":5614.44},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730192,"cmc":1087140177990,"cp":5576.08},{"date":"2026-04-15T16:00:00.000Z","stockId":1000001730192,"cmc":1097591868969,"cp":5615.96},{"date":"2026-04-14T16:00:00.000Z","stockId":1000001730192,"cmc":1094020096689,"cp":5579.05},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730192,"cmc":1089872159067,"cp":5568.84},{"date":"2026-04-12T16:00:00.000Z","stockId":1000001730192,"cmc":1094845683182,"cp":5585.46},{"date":"2026-04-09T16:00:00.000Z","stockId":1000001730192,"cmc":1096944029490,"cp":5590.8},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730192,"cmc":1093381182422,"cp":5568.04},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730192,"cmc":1100652626937,"cp":5611.53},{"date":"2026-04-06T16:00:00.000Z","stockId":1000001730192,"cmc":1089843402957,"cp":5533.89},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730192,"cmc":1083805996694,"cp":5487.59},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730192,"cmc":1102663740732,"cp":5594.46},{"date":"2026-03-31T16:00:00.000Z","stockId":1000001730192,"cmc":1098571953731,"cp":5589.51},{"date":"2026-03-30T16:00:00.000Z","stockId":1000001730192,"cmc":1086479749223,"cp":5535.09},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730192,"cmc":1091164139064,"cp":5580.47},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730192,"cmc":1079920869006,"cp":5525.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730192,"cmc":1046275829252,"cp":5378.33},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730192,"cmc":1049254217810,"cp":5399.05},{"date":"2026-03-23T16:00:00.000Z","stockId":1000001730192,"cmc":1039705461530,"cp":5339.81},{"date":"2026-03-22T16:00:00.000Z","stockId":1000001730192,"cmc":1020819020315,"cp":5230.71},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730192,"cmc":1064907086309,"cp":5456.56},{"date":"2026-03-18T16:00:00.000Z","stockId":1000001730192,"cmc":1079725934386,"cp":5553.09},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730192,"cmc":1094495256784,"cp":5626.88},{"date":"2026-03-16T16:00:00.000Z","stockId":1000001730192,"cmc":1100237081078,"cp":5654.9},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730192,"cmc":1102255587500,"cp":5680.22},{"date":"2026-03-12T16:00:00.000Z","stockId":1000001730192,"cmc":1089157511316,"cp":5626.5},{"date":"2026-03-11T16:00:00.000Z","stockId":1000001730192,"cmc":1085760068968,"cp":5619.14},{"date":"2026-03-10T16:00:00.000Z","stockId":1000001730192,"cmc":1092196955781,"cp":5657.04},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730192,"cmc":1090676121750,"cp":5644.49},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730192,"cmc":1086206945878,"cp":5625.96},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730192,"cmc":1089561366661,"cp":5640.57},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730192,"cmc":1061065132924,"cp":5486.8},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730192,"cmc":1058696952432,"cp":5490.38},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730192,"cmc":1075767467432,"cp":5579.77},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730192,"cmc":1081782354543,"cp":5635.18},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730192,"cmc":1095309685670,"cp":5707.54},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730192,"cmc":1090480537648,"cp":5677.88},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730192,"cmc":1093153603692,"cp":5686.88},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730192,"cmc":1091737858989,"cp":5670.05},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730192,"cmc":1087001016672,"cp":5647.62},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730192,"cmc":1095708594174,"cp":5692.13},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730192,"cmc":1108341114476,"cp":5753.54},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730192,"cmc":1109018040655,"cp":5741.83},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730192,"cmc":1117509594898,"cp":5783.42},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730192,"cmc":1113086033678,"cp":5756.15},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730192,"cmc":1123237769989,"cp":5798.6},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730192,"cmc":1105717561670,"cp":5723.61},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730192,"cmc":1096454493318,"cp":5679.7},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730192,"cmc":1086898867210,"cp":5626.45},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730192,"cmc":1100598650988,"cp":5721.64},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730192,"cmc":1123255062389,"cp":5811.67},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730192,"cmc":1102290409543,"cp":5717.13},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730192,"cmc":1099062111177,"cp":5707.16},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730192,"cmc":1111264712438,"cp":5787.27},{"date":"2026-01-22T16:00:00.000Z","stockId":1000001730192,"cmc":1118741755563,"cp":5824.66},{"date":"2026-01-21T16:00:00.000Z","stockId":1000001730192,"cmc":1116047567433,"cp":5799.23},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730192,"cmc":1115840619302,"cp":5785.87},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730192,"cmc":1124963909883,"cp":5831.38},{"date":"2026-01-18T16:00:00.000Z","stockId":1000001730192,"cmc":1121209947028,"cp":5813.5},{"date":"2026-01-15T16:00:00.000Z","stockId":1000001730192,"cmc":1109273193118,"cp":5725.44},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730192,"cmc":1116730122152,"cp":5763.28},{"date":"2026-01-13T16:00:00.000Z","stockId":1000001730192,"cmc":1123824146381,"cp":5787.44},{"date":"2026-01-12T16:00:00.000Z","stockId":1000001730192,"cmc":1126147795291,"cp":5791.82},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730192,"cmc":1135567421868,"cp":5846.14},{"date":"2026-01-08T16:00:00.000Z","stockId":1000001730192,"cmc":1125722162426,"cp":5789.6},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730192,"cmc":1118342582013,"cp":5754.73},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730192,"cmc":1122679506527,"cp":5757.27},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730192,"cmc":1125287089488,"cp":5774.52},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730192,"cmc":1116616636745,"cp":5722.38},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730192,"cmc":1105227100149,"cp":5665.99},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730192,"cmc":1106175987698,"cp":5660.97},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730192,"cmc":1111667664399,"cp":5694.48},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730192,"cmc":1120497133492,"cp":5744.51},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730192,"cmc":1126536082341,"cp":5768.56},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730192,"cmc":1121061384437,"cp":5743.01},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730192,"cmc":1126385798350,"cp":5764.74},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730192,"cmc":1128072345986,"cp":5791.8},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730192,"cmc":1126444413716,"cp":5779.53},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730192,"cmc":1101186733480,"cp":5646.75},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730192,"cmc":1096506714975,"cp":5621.18},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730192,"cmc":1088948373832,"cp":5580.27},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730192,"cmc":1090485433934,"cp":5594.21},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730192,"cmc":1061006287089,"cp":5519.8},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730192,"cmc":1063326655973,"cp":5540.9},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730192,"cmc":1076092409782,"cp":5622.95},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730192,"cmc":1074850895158,"cp":5626.01},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730192,"cmc":1073816826522,"cp":5620.11},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730192,"cmc":1076440219183,"cp":5631.3},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730192,"cmc":1071601917586,"cp":5597.03},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730192,"cmc":1086500122672,"cp":5685.56},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730192,"cmc":1094700023539,"cp":5721.13},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730192,"cmc":1096940596881,"cp":5723.29},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730192,"cmc":1090841571345,"cp":5688.87},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730192,"cmc":1082133803921,"cp":5634.62},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730192,"cmc":1082870785269,"cp":5641.21},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730192,"cmc":1083948723970,"cp":5646.65},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730192,"cmc":1075821173816,"cp":5602.36},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730192,"cmc":1076160589285,"cp":5603.6},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730192,"cmc":1096544187604,"cp":5732.06},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730192,"cmc":1108916164662,"cp":5812.66},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730192,"cmc":1110186791540,"cp":5823.08},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730192,"cmc":1114308511213,"cp":5866.97},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730192,"cmc":1111373700783,"cp":5882.49},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730192,"cmc":1123310655365,"cp":5945.36},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730192,"cmc":1111706986805,"cp":5880.34},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730192,"cmc":1105252049154,"cp":5831.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730192,"cmc":1094975326626,"cp":5765.4},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730192,"cmc":1064514859048,"cp":5600.7},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730192,"cmc":1062569838322,"cp":5593.22},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730192,"cmc":1061369882060,"cp":5582.85},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730192,"cmc":1059311024056,"cp":5565.24},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730192,"cmc":1071682597250,"cp":5632.31},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730192,"cmc":1064851432318,"cp":5593.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730192,"cmc":1054590797895,"cp":5537.37},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730192,"cmc":1060626901703,"cp":5577.56},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730192,"cmc":1054890376713,"cp":5536.55},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730192,"cmc":1063252212318,"cp":5575.93},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730192,"cmc":1058794802183,"cp":5548.38},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730192,"cmc":1067277825527,"cp":5587.48},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730192,"cmc":1067930573737,"cp":5593.19},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730192,"cmc":1075052225558,"cp":5624.29},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730192,"cmc":1069551262114,"cp":5582.57},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730192,"cmc":1072904145729,"cp":5597.92},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730192,"cmc":1085907298912,"cp":5667.04},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730192,"cmc":1086265229135,"cp":5686.81},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730192,"cmc":1075086471056,"cp":5622.5},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730192,"cmc":1072709419174,"cp":5612.32},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730192,"cmc":1089239924788,"cp":5651.67},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730192,"cmc":1082436672448,"cp":5609.16},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730192,"cmc":1078933340076,"cp":5592.93},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730192,"cmc":1079318532325,"cp":5600.8},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730192,"cmc":1082258572093,"cp":5616.12},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730192,"cmc":1076824001908,"cp":5621.8},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730192,"cmc":1084903141572,"cp":5659.64},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730192,"cmc":1083052063992,"cp":5640.33},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730192,"cmc":1092526983432,"cp":5697.9},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730192,"cmc":1102161581411,"cp":5750.49},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730192,"cmc":1103716318657,"cp":5760.6},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730192,"cmc":1113373349816,"cp":5822.8},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730192,"cmc":1118697543361,"cp":5856.95},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730192,"cmc":1124627989948,"cp":5880.62},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730192,"cmc":1128415294249,"cp":5898.47},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730192,"cmc":1143621189233,"cp":5964.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730192,"cmc":1139045634570,"cp":5939.1},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730192,"cmc":1146416318981,"cp":5973.37},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730192,"cmc":1143963328689,"cp":5976.93},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730192,"cmc":1130400104583,"cp":5899.37},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730192,"cmc":1125169950407,"cp":5865.14},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730192,"cmc":1117846338520,"cp":5826.52},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730192,"cmc":1138648460025,"cp":5940.96},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730192,"cmc":1145628431388,"cp":5982.45},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730192,"cmc":1135240915365,"cp":5921.05},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730192,"cmc":1110769937367,"cp":5830.08},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730192,"cmc":1117669237513,"cp":5863.17},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730192,"cmc":1137601449442,"cp":5981.23},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730192,"cmc":1133760030291,"cp":5958.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730192,"cmc":1107909434863,"cp":5836.36},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730192,"cmc":1111087374558,"cp":5855.49},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730192,"cmc":1108280050143,"cp":5849.25},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730192,"cmc":1097310535826,"cp":5790},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730192,"cmc":1096053531912,"cp":5773.77},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730192,"cmc":1087584117678,"cp":5718.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730192,"cmc":1079095066579,"cp":5657.76},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730192,"cmc":1084733873024,"cp":5689.51},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730192,"cmc":1078712262872,"cp":5655.91},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730192,"cmc":1079702637237,"cp":5664.7},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730192,"cmc":1072247031426,"cp":5621.68},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730192,"cmc":1073472719173,"cp":5630.28},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730192,"cmc":1074047970629,"cp":5620},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730192,"cmc":1072713586450,"cp":5612.89},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730192,"cmc":1067160670820,"cp":5586.37},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730192,"cmc":1068295390239,"cp":5590.43},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730192,"cmc":1065851628269,"cp":5575.25},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730192,"cmc":1087902874873,"cp":5683.53},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730192,"cmc":1078501596954,"cp":5633.75},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730192,"cmc":1079039056062,"cp":5638.2},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730192,"cmc":1081498300313,"cp":5644.69},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730192,"cmc":1090564964114,"cp":5685.81},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730192,"cmc":1083521396029,"cp":5639.37},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730192,"cmc":1088599540243,"cp":5665.7},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730192,"cmc":1082340949351,"cp":5633.68},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730192,"cmc":1078828571120,"cp":5617.71},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730192,"cmc":1075210999764,"cp":5604.48},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730192,"cmc":1066222711912,"cp":5562.29},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730192,"cmc":1064488851707,"cp":5547.54},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730192,"cmc":1069972910432,"cp":5591.43},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730192,"cmc":1069165054237,"cp":5582.8},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730192,"cmc":1066071332833,"cp":5561.93},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730192,"cmc":1067413615811,"cp":5566.5},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730192,"cmc":1066632939155,"cp":5563.85},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730192,"cmc":1064034088862,"cp":5545.89},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730192,"cmc":1069622559909,"cp":5567.03},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730192,"cmc":1072825875602,"cp":5593.06},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730192,"cmc":1072290863559,"cp":5588.58},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730192,"cmc":1076088068155,"cp":5599.68},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730192,"cmc":1070544157021,"cp":5572.5},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730192,"cmc":1066173760861,"cp":5541.46},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730192,"cmc":1068035429413,"cp":5543.53},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730192,"cmc":1071311925993,"cp":5567.33},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730192,"cmc":1065614660301,"cp":5533.45},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730192,"cmc":1053856229912,"cp":5468.35},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730192,"cmc":1056614202427,"cp":5469.25},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730192,"cmc":1059517056500,"cp":5490.63},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730192,"cmc":1079742150019,"cp":5586.37},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730192,"cmc":1086988314353,"cp":5629.11},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730192,"cmc":1089567638420,"cp":5644.3},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730192,"cmc":1101857741090,"cp":5675.4},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730192,"cmc":1121464424036,"cp":5794.74},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730192,"cmc":1124210522067,"cp":5802.76},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730192,"cmc":1124778381696,"cp":5805.92},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730192,"cmc":1126363326956,"cp":5823.59},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730192,"cmc":1127469829842,"cp":5812.27},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730192,"cmc":1131225677320,"cp":5826.6},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730192,"cmc":1154252675593,"cp":5943},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730192,"cmc":1142048639363,"cp":5867.31},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730192,"cmc":1128878811848,"cp":5789.43},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730192,"cmc":1134638834723,"cp":5822.75},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730192,"cmc":1142889416405,"cp":5853.38},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730192,"cmc":1131944859548,"cp":5815.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730192,"cmc":1126532930005,"cp":5761.38},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730192,"cmc":1117486938159,"cp":5714.45},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730192,"cmc":1123334191450,"cp":5765.37},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730192,"cmc":1127513100327,"cp":5815.68},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730192,"cmc":1125902062647,"cp":5822.11},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730192,"cmc":1107540734834,"cp":5711.94},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730192,"cmc":1093914640817,"cp":5633.25},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730192,"cmc":1099135663038,"cp":5655.66},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730192,"cmc":1090066790216,"cp":5617.91},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730192,"cmc":1087858295348,"cp":5612.97},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730192,"cmc":1089474821335,"cp":5614.13},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730192,"cmc":1089052347282,"cp":5615.74},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730192,"cmc":1085904804547,"cp":5602.72},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730192,"cmc":1089670221847,"cp":5617.92},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730192,"cmc":1080829995343,"cp":5585.79},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730192,"cmc":1078620505224,"cp":5550.73},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730192,"cmc":1082298262752,"cp":5571.35},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730192,"cmc":1071015810541,"cp":5515.36},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730192,"cmc":1091925886457,"cp":5628.05},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730192,"cmc":1102047458155,"cp":5675.13},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730192,"cmc":1094725194835,"cp":5648.71},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730192,"cmc":1105767216974,"cp":5710.36},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730192,"cmc":1101815754539,"cp":5690},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730192,"cmc":1099908312413,"cp":5672.32},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730192,"cmc":1121064795545,"cp":5785.87},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730192,"cmc":1118306496351,"cp":5759.53},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730192,"cmc":1113067963881,"cp":5744.92},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730192,"cmc":1102314597773,"cp":5697.01},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730192,"cmc":1092729004178,"cp":5625.48},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730192,"cmc":1104880458866,"cp":5692.13},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730192,"cmc":1087543939917,"cp":5583.74},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730192,"cmc":1060935350915,"cp":5448.48},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730192,"cmc":1011272037358,"cp":5178.88},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730192,"cmc":1072060641036,"cp":5543.29},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730192,"cmc":1065425545797,"cp":5503.82},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730192,"cmc":1066873758352,"cp":5516.52},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730192,"cmc":1057393408510,"cp":5450.27},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730192,"cmc":1064520207658,"cp":5490.32},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730192,"cmc":1073215703134,"cp":5548.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730192,"cmc":1061362945267,"cp":5501.66},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730192,"cmc":1061525318720,"cp":5499.45},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730192,"cmc":1056870036568,"cp":5484.26},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730192,"cmc":1053609875743,"cp":5480.07},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730192,"cmc":1067392782612,"cp":5548.83},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730192,"cmc":1078794944895,"cp":5597.87},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730192,"cmc":1086042873667,"cp":5647.54},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730192,"cmc":1094297056423,"cp":5673.07},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730192,"cmc":1093652419712,"cp":5664.17},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730192,"cmc":1050239180772,"cp":5450.75},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730192,"cmc":1049616226202,"cp":5450.65},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730192,"cmc":1059581072483,"cp":5489.47},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730192,"cmc":1047937625511,"cp":5425.42},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730192,"cmc":1051485125521,"cp":5424.16},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730192,"cmc":1054956870589,"cp":5436.84},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730192,"cmc":1043183044606,"cp":5379.39},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730192,"cmc":1048796203468,"cp":5419.06},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730192,"cmc":1052061107566,"cp":5438.63},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730192,"cmc":1058403168297,"cp":5447.44},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730192,"cmc":1061312623496,"cp":5482.6},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730192,"cmc":1037215577105,"cp":5366.01},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730192,"cmc":1026666638020,"cp":5305.12},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730192,"cmc":1036323677274,"cp":5360.4},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730192,"cmc":1034047318231,"cp":5341.33},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730192,"cmc":1031413021603,"cp":5328.27},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730192,"cmc":1028023856474,"cp":5301.7},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730192,"cmc":1019432298247,"cp":5260.11},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730192,"cmc":1033806732430,"cp":5355.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730192,"cmc":1034264735338,"cp":5354.4},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730192,"cmc":1033587198166,"cp":5363.54},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730192,"cmc":1032501526655,"cp":5368.56},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730192,"cmc":1027353772412,"cp":5339.75},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730192,"cmc":1035890783342,"cp":5368.09},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730192,"cmc":1028313234871,"cp":5307.15},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730192,"cmc":1014956211719,"cp":5232.11},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730192,"cmc":1008255707971,"cp":5186.9},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730192,"cmc":1027529718689,"cp":5271.09},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730192,"cmc":1026303199744,"cp":5273.7},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730192,"cmc":1024702469294,"cp":5262.71},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730192,"cmc":1025106028794,"cp":5269.87},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730192,"cmc":1043347133836,"cp":5359.5},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730192,"cmc":1041619303683,"cp":5360.7},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730192,"cmc":1046728201677,"cp":5367.99},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730192,"cmc":1035594251622,"cp":5302.72},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730192,"cmc":1037163148131,"cp":5298.64},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730192,"cmc":1044364522385,"cp":5329.18},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730192,"cmc":1022368976941,"cp":5196.57},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730192,"cmc":1020835944792,"cp":5186.29},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730192,"cmc":1036828622498,"cp":5296.43},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730192,"cmc":1043811651304,"cp":5325.38},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730192,"cmc":1042860406413,"cp":5326.51},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730192,"cmc":1046259244491,"cp":5325.67},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730192,"cmc":1060167633124,"cp":5404.5},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730192,"cmc":1086968077384,"cp":5575.78},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730192,"cmc":1094590736485,"cp":5588.57},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730192,"cmc":1103434963199,"cp":5647.3},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730192,"cmc":1112779754973,"cp":5694.95},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730192,"cmc":1110672990726,"cp":5689.62},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730192,"cmc":1114262708935,"cp":5701.19},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730192,"cmc":1121806811467,"cp":5748.82},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730192,"cmc":1103585262392,"cp":5656.91},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730192,"cmc":1118967124996,"cp":5781.72},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730192,"cmc":1114451959228,"cp":5740},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730192,"cmc":1123478080871,"cp":5780.9},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730192,"cmc":1123482147456,"cp":5794.2},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730192,"cmc":1138360960988,"cp":5913.42},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730192,"cmc":1149502383411,"cp":5984.14},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730192,"cmc":1181077296725,"cp":6148.68},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730192,"cmc":1153047798647,"cp":5978.45},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730192,"cmc":1130132245338,"cp":5834.96},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730192,"cmc":1105273376845,"cp":5707.55},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730192,"cmc":1109460098690,"cp":5724.67},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730192,"cmc":1099849133121,"cp":5676},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730192,"cmc":1106441074045,"cp":5714.16},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730192,"cmc":1116531604880,"cp":5775.59},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730192,"cmc":1113661753654,"cp":5776.32},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730192,"cmc":1088397363643,"cp":5656.18},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730192,"cmc":1066516926887,"cp":5527.41},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730192,"cmc":1070855636365,"cp":5537.31},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730192,"cmc":1058419901946,"cp":5469.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730192,"cmc":1047099511402,"cp":5420.71},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730192,"cmc":1043096448523,"cp":5392.65},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730192,"cmc":1080491512962,"cp":5588.19},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730192,"cmc":1078487883909,"cp":5569.22},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730192,"cmc":1071807778663,"cp":5526.3},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730192,"cmc":1063670688677,"cp":5467.91},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730192,"cmc":1082989642094,"cp":5578.04},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730192,"cmc":1090075081269,"cp":5611.41},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730192,"cmc":1110343254938,"cp":5719.87},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730192,"cmc":1111044350695,"cp":5731.48},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730192,"cmc":1115907291261,"cp":5757.17},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730192,"cmc":1127051867926,"cp":5790.42},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730192,"cmc":1134335042127,"cp":5848.17},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730192,"cmc":1075465149033,"cp":5548.58},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730192,"cmc":1076726022863,"cp":5538.85},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730192,"cmc":1064077338849,"cp":5473.25},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730192,"cmc":1043493108842,"cp":5358.77},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730192,"cmc":1041204664506,"cp":5369.44},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730192,"cmc":1034881825153,"cp":5345.36},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730192,"cmc":1040641469407,"cp":5366.76},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730192,"cmc":1060585549603,"cp":5479.41},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730192,"cmc":1042634136806,"cp":5384.21},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730192,"cmc":1030519171594,"cp":5319.13},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730192,"cmc":1037379107540,"cp":5333.39},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730192,"cmc":1031375240587,"cp":5315.93},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730192,"cmc":1016706292472,"cp":5227.07},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730192,"cmc":1016784572243,"cp":5233.89},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730192,"cmc":991793066105,"cp":5105.94},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730192,"cmc":1007475588222,"cp":5176.17},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730192,"cmc":1027002799988,"cp":5246.03},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730192,"cmc":1052424290775,"cp":5374.4},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730192,"cmc":1042881744299,"cp":5326.52},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730192,"cmc":1064352388227,"cp":5434.7},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730192,"cmc":1049725503920,"cp":5371.07},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730192,"cmc":1146295646441,"cp":5863.19},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730192,"cmc":1104645027055,"cp":5647.39},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730192,"cmc":1017224394313,"cp":5174.75},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730192,"cmc":961150723105,"cp":4898.78},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730192,"cmc":900947051293,"cp":4602.11},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730192,"cmc":897339748943,"cp":4596.72},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730192,"cmc":857948153944,"cp":4402.46},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730192,"cmc":859705227830,"cp":4420.08},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730192,"cmc":864779845649,"cp":4447.57},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730192,"cmc":841703361970,"cp":4305.8},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730192,"cmc":841750619390,"cp":4317.42},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730192,"cmc":849704349999,"cp":4365.34},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730192,"cmc":860103502159,"cp":4418.2},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730192,"cmc":855096797677,"cp":4400.63},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730192,"cmc":853502676109,"cp":4392.56},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730192,"cmc":858131167882,"cp":4413.36},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730192,"cmc":868191320686,"cp":4473.65},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730192,"cmc":857949120683,"cp":4420.83},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730192,"cmc":866642719979,"cp":4464.58},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730192,"cmc":855234151257,"cp":4407.83},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730192,"cmc":878583559582,"cp":4521.55},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730192,"cmc":854479779353,"cp":4423.48},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730192,"cmc":846206821541,"cp":4380.52},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730192,"cmc":849074412095,"cp":4378.16},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730192,"cmc":851001546545,"cp":4384.54},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730192,"cmc":854448231601,"cp":4387.1},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730192,"cmc":849767810501,"cp":4365.9},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730192,"cmc":860234993044,"cp":4424.79},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730192,"cmc":861008926912,"cp":4439.55},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730192,"cmc":871310585243,"cp":4498.43},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730192,"cmc":874861252488,"cp":4515.65},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730192,"cmc":883640184501,"cp":4571.89},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730192,"cmc":875521467131,"cp":4542.91},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730192,"cmc":890953407892,"cp":4627.03},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730192,"cmc":897900736516,"cp":4656},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730192,"cmc":896377412170,"cp":4654.17},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730192,"cmc":907367354596,"cp":4720.01},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730192,"cmc":889249547015,"cp":4623.35},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730192,"cmc":894694851201,"cp":4651.47},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730192,"cmc":883231967232,"cp":4586.3},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730192,"cmc":885970221310,"cp":4603.57},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730192,"cmc":886604600717,"cp":4607.13},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730192,"cmc":900269834981,"cp":4674.11},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730192,"cmc":864871226208,"cp":4478.27},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730192,"cmc":867973418006,"cp":4487.01},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730192,"cmc":882772284544,"cp":4554.67},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730192,"cmc":878865530277,"cp":4528.33},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730192,"cmc":873972956267,"cp":4501.03},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730192,"cmc":884305872029,"cp":4558.52},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730192,"cmc":913202205528,"cp":4704.37},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730192,"cmc":924057798112,"cp":4757.87},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730192,"cmc":918092529706,"cp":4733.59},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730192,"cmc":908445946403,"cp":4691.4},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730192,"cmc":893802791663,"cp":4622.37},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730192,"cmc":896909612636,"cp":4639.68},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730192,"cmc":899669102948,"cp":4660.54},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730192,"cmc":904659314293,"cp":4691.57},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730192,"cmc":887670824556,"cp":4601.24},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730192,"cmc":884971133842,"cp":4609.82},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730192,"cmc":880695659361,"cp":4586.17},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730192,"cmc":896997112245,"cp":4680.34},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730192,"cmc":895611743257,"cp":4656.62},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730192,"cmc":910704636743,"cp":4756.52},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730192,"cmc":910690565274,"cp":4753.88},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730192,"cmc":915911837474,"cp":4766.87},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730192,"cmc":908001737442,"cp":4717.73},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730192,"cmc":914353011414,"cp":4750.5},{"date":"2024-06-25T16:00:00.000Z","stockId":1000001730192,"cmc":926268235044,"cp":4821.67},{"date":"2024-06-24T16:00:00.000Z","stockId":1000001730192,"cmc":918195041155,"cp":4767.39},{"date":"2024-06-23T16:00:00.000Z","stockId":1000001730192,"cmc":919165658946,"cp":4764.47},{"date":"2024-06-20T16:00:00.000Z","stockId":1000001730192,"cmc":927315657803,"cp":4842.85},{"date":"2024-06-19T16:00:00.000Z","stockId":1000001730192,"cmc":928502887493,"cp":4848.78},{"date":"2024-06-18T16:00:00.000Z","stockId":1000001730192,"cmc":946584033530,"cp":4944.39},{"date":"2024-06-17T16:00:00.000Z","stockId":1000001730192,"cmc":959046438024,"cp":5001.57},{"date":"2024-06-16T16:00:00.000Z","stockId":1000001730192,"cmc":964249131148,"cp":5026.41},{"date":"2024-06-13T16:00:00.000Z","stockId":1000001730192,"cmc":964551468990,"cp":5072.27},{"date":"2024-06-12T16:00:00.000Z","stockId":1000001730192,"cmc":958195790446,"cp":5042.49},{"date":"2024-06-11T16:00:00.000Z","stockId":1000001730192,"cmc":966796973355,"cp":5102.37},{"date":"2024-06-10T16:00:00.000Z","stockId":1000001730192,"cmc":961474539474,"cp":5082.08},{"date":"2024-06-06T16:00:00.000Z","stockId":1000001730192,"cmc":966475354338,"cp":5108.37},{"date":"2024-06-05T16:00:00.000Z","stockId":1000001730192,"cmc":969774396248,"cp":5112.29},{"date":"2024-06-04T16:00:00.000Z","stockId":1000001730192,"cmc":983625865975,"cp":5204.61},{"date":"2024-06-03T16:00:00.000Z","stockId":1000001730192,"cmc":1003268078739,"cp":5313.75},{"date":"2024-06-02T16:00:00.000Z","stockId":1000001730192,"cmc":993080087683,"cp":5258.38},{"date":"2024-05-30T16:00:00.000Z","stockId":1000001730192,"cmc":997914505958,"cp":5286.65},{"date":"2024-05-29T16:00:00.000Z","stockId":1000001730192,"cmc":1002179803830,"cp":5310.55},{"date":"2024-05-28T16:00:00.000Z","stockId":1000001730192,"cmc":1007599404738,"cp":5340.23},{"date":"2024-05-27T16:00:00.000Z","stockId":1000001730192,"cmc":1005737662669,"cp":5338.55},{"date":"2024-05-26T16:00:00.000Z","stockId":1000001730192,"cmc":1019098767755,"cp":5415.49},{"date":"2024-05-23T16:00:00.000Z","stockId":1000001730192,"cmc":1012489820557,"cp":5378.01},{"date":"2024-05-22T16:00:00.000Z","stockId":1000001730192,"cmc":1024920999634,"cp":5435.18},{"date":"2024-05-21T16:00:00.000Z","stockId":1000001730192,"cmc":1044082683094,"cp":5552.34},{"date":"2024-05-20T16:00:00.000Z","stockId":1000001730192,"cmc":1055973383421,"cp":5606.41},{"date":"2024-05-19T16:00:00.000Z","stockId":1000001730192,"cmc":1051721664073,"cp":5603.58},{"date":"2024-05-16T16:00:00.000Z","stockId":1000001730192,"cmc":1041221823753,"cp":5551.78},{"date":"2024-05-15T16:00:00.000Z","stockId":1000001730192,"cmc":1031002699645,"cp":5499.45},{"date":"2024-05-14T16:00:00.000Z","stockId":1000001730192,"cmc":1036351860883,"cp":5524.65},{"date":"2024-05-13T16:00:00.000Z","stockId":1000001730192,"cmc":1049569223662,"cp":5596.65},{"date":"2024-05-12T16:00:00.000Z","stockId":1000001730192,"cmc":1049196088390,"cp":5575.95},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730192,"cmc":1059216772181,"cp":5624.8},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730192,"cmc":1063025665405,"cp":5649.16},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730192,"cmc":1058955329098,"cp":5616.7},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730192,"cmc":1066214184513,"cp":5655.45},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730192,"cmc":1066540786176,"cp":5649.83},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730192,"cmc":1051045025469,"cp":5545.76},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730192,"cmc":1042151488010,"cp":5516.88},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730192,"cmc":1018325374781,"cp":5406.39},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730192,"cmc":1010257751475,"cp":5364.4},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730192,"cmc":1008391111506,"cp":5364.12},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730192,"cmc":1007038360225,"cp":5354.7},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730192,"cmc":1005498856185,"cp":5348.7},{"date":"2024-04-18T16:00:00.000Z","stockId":1000001730192,"cmc":995293863314,"cp":5303.89},{"date":"2024-04-17T16:00:00.000Z","stockId":1000001730192,"cmc":998900206787,"cp":5328.93},{"date":"2024-04-16T16:00:00.000Z","stockId":1000001730192,"cmc":989184486576,"cp":5282.7},{"date":"2024-04-15T16:00:00.000Z","stockId":1000001730192,"cmc":970915155711,"cp":5175.46},{"date":"2024-04-14T16:00:00.000Z","stockId":1000001730192,"cmc":987370399396,"cp":5294.06},{"date":"2024-04-11T16:00:00.000Z","stockId":1000001730192,"cmc":985570887601,"cp":5308.71},{"date":"2024-04-10T16:00:00.000Z","stockId":1000001730192,"cmc":997071366749,"cp":5370.2},{"date":"2024-04-09T16:00:00.000Z","stockId":1000001730192,"cmc":1000298994784,"cp":5382.47},{"date":"2024-04-08T16:00:00.000Z","stockId":1000001730192,"cmc":1012071006007,"cp":5453.38},{"date":"2024-04-07T16:00:00.000Z","stockId":1000001730192,"cmc":1007321508641,"cp":5423.51},{"date":"2024-04-02T16:00:00.000Z","stockId":1000001730192,"cmc":1022386966233,"cp":5502.73},{"date":"2024-04-01T16:00:00.000Z","stockId":1000001730192,"cmc":1021759084417,"cp":5487.11},{"date":"2024-03-31T16:00:00.000Z","stockId":1000001730192,"cmc":1031280581895,"cp":5532.55},{"date":"2024-03-28T16:00:00.000Z","stockId":1000001730192,"cmc":1012231882540,"cp":5412.02},{"date":"2024-03-27T16:00:00.000Z","stockId":1000001730192,"cmc":1004834654676,"cp":5361.46},{"date":"2024-03-26T16:00:00.000Z","stockId":1000001730192,"cmc":1007366262406,"cp":5364.39},{"date":"2024-03-25T16:00:00.000Z","stockId":1000001730192,"cmc":1025930326502,"cp":5443.73},{"date":"2024-03-24T16:00:00.000Z","stockId":1000001730192,"cmc":1015845607384,"cp":5401.52},{"date":"2024-03-21T16:00:00.000Z","stockId":1000001730192,"cmc":1028427470130,"cp":5476.72},{"date":"2024-03-20T16:00:00.000Z","stockId":1000001730192,"cmc":1048878020369,"cp":5590.31},{"date":"2024-03-19T16:00:00.000Z","stockId":1000001730192,"cmc":1045996188802,"cp":5571.78},{"date":"2024-03-18T16:00:00.000Z","stockId":1000001730192,"cmc":1045624728826,"cp":5569.07},{"date":"2024-03-17T16:00:00.000Z","stockId":1000001730192,"cmc":1049876383502,"cp":5583.61},{"date":"2024-03-14T16:00:00.000Z","stockId":1000001730192,"cmc":1043837222985,"cp":5547.64},{"date":"2024-03-13T16:00:00.000Z","stockId":1000001730192,"cmc":1032229864377,"cp":5483.82},{"date":"2024-03-12T16:00:00.000Z","stockId":1000001730192,"cmc":1037516396420,"cp":5518.33},{"date":"2024-03-11T16:00:00.000Z","stockId":1000001730192,"cmc":1046669430224,"cp":5563.58},{"date":"2024-03-10T16:00:00.000Z","stockId":1000001730192,"cmc":1022763807179,"cp":5439.29},{"date":"2024-03-07T16:00:00.000Z","stockId":1000001730192,"cmc":1004076686654,"cp":5326.45},{"date":"2024-03-06T16:00:00.000Z","stockId":1000001730192,"cmc":1007600357726,"cp":5337.89},{"date":"2024-03-05T16:00:00.000Z","stockId":1000001730192,"cmc":1015362601550,"cp":5393.79},{"date":"2024-03-04T16:00:00.000Z","stockId":1000001730192,"cmc":1028163351165,"cp":5451.18},{"date":"2024-03-03T16:00:00.000Z","stockId":1000001730192,"cmc":1022065103268,"cp":5447.69},{"date":"2024-02-29T16:00:00.000Z","stockId":1000001730192,"cmc":1025194005804,"cp":5463.02},{"date":"2024-02-28T16:00:00.000Z","stockId":1000001730192,"cmc":1029350322741,"cp":5481.69},{"date":"2024-02-27T16:00:00.000Z","stockId":1000001730192,"cmc":1015989859388,"cp":5392.68},{"date":"2024-02-26T16:00:00.000Z","stockId":1000001730192,"cmc":1031396760840,"cp":5505.14},{"date":"2024-02-25T16:00:00.000Z","stockId":1000001730192,"cmc":1023577680860,"cp":5450.09},{"date":"2024-02-22T16:00:00.000Z","stockId":1000001730192,"cmc":1032313577529,"cp":5477.54},{"date":"2024-02-21T16:00:00.000Z","stockId":1000001730192,"cmc":1029463952060,"cp":5455.98},{"date":"2024-02-20T16:00:00.000Z","stockId":1000001730192,"cmc":1016952559549,"cp":5411.77},{"date":"2024-02-19T16:00:00.000Z","stockId":1000001730192,"cmc":996556163895,"cp":5307.38},{"date":"2024-02-18T16:00:00.000Z","stockId":1000001730192,"cmc":992311789492,"cp":5292.3},{"date":"2024-02-07T16:00:00.000Z","stockId":1000001730192,"cmc":983945509815,"cp":5257.86},{"date":"2024-02-06T16:00:00.000Z","stockId":1000001730192,"cmc":974965090908,"cp":5172.04},{"date":"2024-02-05T16:00:00.000Z","stockId":1000001730192,"cmc":960913371306,"cp":5090.98},{"date":"2024-02-04T16:00:00.000Z","stockId":1000001730192,"cmc":917404624112,"cp":4841.7},{"date":"2024-02-01T16:00:00.000Z","stockId":1000001730192,"cmc":926782332473,"cp":4941.32},{"date":"2024-01-31T16:00:00.000Z","stockId":1000001730192,"cmc":938266880956,"cp":5021.5},{"date":"2024-01-30T16:00:00.000Z","stockId":1000001730192,"cmc":938490491412,"cp":5029.53},{"date":"2024-01-29T16:00:00.000Z","stockId":1000001730192,"cmc":958973386863,"cp":5153.41},{"date":"2024-01-28T16:00:00.000Z","stockId":1000001730192,"cmc":976315767916,"cp":5274.84},{"date":"2024-01-25T16:00:00.000Z","stockId":1000001730192,"cmc":991841135357,"cp":5371.27},{"date":"2024-01-24T16:00:00.000Z","stockId":1000001730192,"cmc":992825604030,"cp":5386.07},{"date":"2024-01-23T16:00:00.000Z","stockId":1000001730192,"cmc":979635910511,"cp":5299.85},{"date":"2024-01-22T16:00:00.000Z","stockId":1000001730192,"cmc":966976204893,"cp":5231.38},{"date":"2024-01-21T16:00:00.000Z","stockId":1000001730192,"cmc":967354312427,"cp":5233.98},{"date":"2024-01-18T16:00:00.000Z","stockId":1000001730192,"cmc":1000015135214,"cp":5474.23},{"date":"2024-01-17T16:00:00.000Z","stockId":1000001730192,"cmc":1000173834407,"cp":5482.48},{"date":"2024-01-16T16:00:00.000Z","stockId":1000001730192,"cmc":997810612446,"cp":5501.33},{"date":"2024-01-15T16:00:00.000Z","stockId":1000001730192,"cmc":1019525316488,"cp":5636.68},{"date":"2024-01-14T16:00:00.000Z","stockId":1000001730192,"cmc":1014610313521,"cp":5608.97},{"date":"2024-01-11T16:00:00.000Z","stockId":1000001730192,"cmc":1015671135333,"cp":5612.86},{"date":"2024-01-10T16:00:00.000Z","stockId":1000001730192,"cmc":1012846997083,"cp":5588.42},{"date":"2024-01-09T16:00:00.000Z","stockId":1000001730192,"cmc":1009255804310,"cp":5557.85},{"date":"2024-01-08T16:00:00.000Z","stockId":1000001730192,"cmc":996695931585,"cp":5473.82},{"date":"2024-01-07T16:00:00.000Z","stockId":1000001730192,"cmc":993744106226,"cp":5460.45},{"date":"2024-01-04T16:00:00.000Z","stockId":1000001730192,"cmc":1007744070333,"cp":5551.49},{"date":"2024-01-03T16:00:00.000Z","stockId":1000001730192,"cmc":1020410243415,"cp":5632.99},{"date":"2024-01-02T16:00:00.000Z","stockId":1000001730192,"cmc":1035160385444,"cp":5713.87},{"date":"2024-01-01T16:00:00.000Z","stockId":1000001730192,"cmc":1039210123598,"cp":5729.98},{"date":"2023-12-28T16:00:00.000Z","stockId":1000001730192,"cmc":1049257311245,"cp":5776.07},{"date":"2023-12-27T16:00:00.000Z","stockId":1000001730192,"cmc":1045471604743,"cp":5748.42},{"date":"2023-12-26T16:00:00.000Z","stockId":1000001730192,"cmc":1021825867570,"cp":5628.36},{"date":"2023-12-25T16:00:00.000Z","stockId":1000001730192,"cmc":1008454607401,"cp":5543.51},{"date":"2023-12-24T16:00:00.000Z","stockId":1000001730192,"cmc":1017607796332,"cp":5601.96},{"date":"2023-12-21T16:00:00.000Z","stockId":1000001730192,"cmc":1009279903648,"cp":5565.52},{"date":"2023-12-20T16:00:00.000Z","stockId":1000001730192,"cmc":1007885375956,"cp":5575.71},{"date":"2023-12-19T16:00:00.000Z","stockId":1000001730192,"cmc":995907397771,"cp":5520.51},{"date":"2023-12-18T16:00:00.000Z","stockId":1000001730192,"cmc":1009340553051,"cp":5607.47},{"date":"2023-12-17T16:00:00.000Z","stockId":1000001730192,"cmc":1011260583484,"cp":5612.48},{"date":"2023-12-14T16:00:00.000Z","stockId":1000001730192,"cmc":1018915544326,"cp":5671.15},{"date":"2023-12-13T16:00:00.000Z","stockId":1000001730192,"cmc":1025735780433,"cp":5698.24},{"date":"2023-12-12T16:00:00.000Z","stockId":1000001730192,"cmc":1033445676895,"cp":5742.35},{"date":"2023-12-11T16:00:00.000Z","stockId":1000001730192,"cmc":1059579242877,"cp":5878.54},{"date":"2023-12-10T16:00:00.000Z","stockId":1000001730192,"cmc":1053083933217,"cp":5845.05},{"date":"2023-12-07T16:00:00.000Z","stockId":1000001730192,"cmc":1032074760019,"cp":5828.07},{"date":"2023-12-06T16:00:00.000Z","stockId":1000001730192,"cmc":1038426593828,"cp":5874.11},{"date":"2023-12-05T16:00:00.000Z","stockId":1000001730192,"cmc":1051868984402,"cp":5947.07},{"date":"2023-12-04T16:00:00.000Z","stockId":1000001730192,"cmc":1051392328520,"cp":5939.21},{"date":"2023-12-03T16:00:00.000Z","stockId":1000001730192,"cmc":1054419702055,"cp":5965.56},{"date":"2023-11-30T16:00:00.000Z","stockId":1000001730192,"cmc":1066331646228,"cp":6032.57},{"date":"2023-11-29T16:00:00.000Z","stockId":1000001730192,"cmc":1074498227290,"cp":6077.93},{"date":"2023-11-28T16:00:00.000Z","stockId":1000001730192,"cmc":1066540558770,"cp":6035.4},{"date":"2023-11-27T16:00:00.000Z","stockId":1000001730192,"cmc":1071208452461,"cp":6063.08},{"date":"2023-11-26T16:00:00.000Z","stockId":1000001730192,"cmc":1061621171097,"cp":6019.71},{"date":"2023-11-23T16:00:00.000Z","stockId":1000001730192,"cmc":1070309122571,"cp":6067.92},{"date":"2023-11-22T16:00:00.000Z","stockId":1000001730192,"cmc":1067095857890,"cp":6052},{"date":"2023-11-21T16:00:00.000Z","stockId":1000001730192,"cmc":1062355532707,"cp":6033.21},{"date":"2023-11-20T16:00:00.000Z","stockId":1000001730192,"cmc":1070750663959,"cp":6077.76},{"date":"2023-11-19T16:00:00.000Z","stockId":1000001730192,"cmc":1065128167046,"cp":6042.96},{"date":"2023-11-16T16:00:00.000Z","stockId":1000001730192,"cmc":1059697620248,"cp":6013.78},{"date":"2023-11-15T16:00:00.000Z","stockId":1000001730192,"cmc":1060016439731,"cp":6021.96},{"date":"2023-11-14T16:00:00.000Z","stockId":1000001730192,"cmc":1070417477849,"cp":6075.12},{"date":"2023-11-13T16:00:00.000Z","stockId":1000001730192,"cmc":1060118508096,"cp":6027.12},{"date":"2023-11-12T16:00:00.000Z","stockId":1000001730192,"cmc":1061555069879,"cp":6033.08},{"date":"2023-11-09T16:00:00.000Z","stockId":1000001730192,"cmc":1063224369261,"cp":6042.32},{"date":"2023-11-08T16:00:00.000Z","stockId":1000001730192,"cmc":1066068337490,"cp":6058.32},{"date":"2023-11-07T16:00:00.000Z","stockId":1000001730192,"cmc":1065385295445,"cp":6065.09},{"date":"2023-11-06T16:00:00.000Z","stockId":1000001730192,"cmc":1066047323873,"cp":6076.96},{"date":"2023-11-05T16:00:00.000Z","stockId":1000001730192,"cmc":1066678352711,"cp":6083.96},{"date":"2023-11-02T16:00:00.000Z","stockId":1000001730192,"cmc":1061642595765,"cp":6059.54},{"date":"2023-11-01T16:00:00.000Z","stockId":1000001730192,"cmc":1048013248232,"cp":5976.98},{"date":"2023-10-31T16:00:00.000Z","stockId":1000001730192,"cmc":1056757069368,"cp":6030.46},{"date":"2023-10-30T16:00:00.000Z","stockId":1000001730192,"cmc":1061417464708,"cp":6047.01},{"date":"2023-10-29T16:00:00.000Z","stockId":1000001730192,"cmc":1057438291656,"cp":6031.34},{"date":"2023-10-26T16:00:00.000Z","stockId":1000001730192,"cmc":1048362580781,"cp":5974.86},{"date":"2023-10-25T16:00:00.000Z","stockId":1000001730192,"cmc":1006402386780,"cp":5752.26},{"date":"2023-10-24T16:00:00.000Z","stockId":1000001730192,"cmc":1002728963347,"cp":5736.18},{"date":"2023-10-23T16:00:00.000Z","stockId":1000001730192,"cmc":986722754078,"cp":5645.66},{"date":"2023-10-22T16:00:00.000Z","stockId":1000001730192,"cmc":979869194544,"cp":5584.6},{"date":"2023-10-19T16:00:00.000Z","stockId":1000001730192,"cmc":992738255652,"cp":5667.7},{"date":"2023-10-18T16:00:00.000Z","stockId":1000001730192,"cmc":997396898331,"cp":5689.92},{"date":"2023-10-17T16:00:00.000Z","stockId":1000001730192,"cmc":1014302997240,"cp":5772.86},{"date":"2023-10-16T16:00:00.000Z","stockId":1000001730192,"cmc":1024630265681,"cp":5845.27},{"date":"2023-10-15T16:00:00.000Z","stockId":1000001730192,"cmc":1019731970473,"cp":5838.1},{"date":"2023-10-12T16:00:00.000Z","stockId":1000001730192,"cmc":1045398078185,"cp":5936.57},{"date":"2023-10-11T16:00:00.000Z","stockId":1000001730192,"cmc":1057436219944,"cp":5996.2},{"date":"2023-10-10T16:00:00.000Z","stockId":1000001730192,"cmc":1053932332229,"cp":5987.57},{"date":"2023-10-09T16:00:00.000Z","stockId":1000001730192,"cmc":1035033728753,"cp":5913.29},{"date":"2023-10-08T16:00:00.000Z","stockId":1000001730192,"cmc":1035669437993,"cp":5925.62},{"date":"2023-09-27T16:00:00.000Z","stockId":1000001730192,"cmc":1039524498034,"cp":5954.54},{"date":"2023-09-26T16:00:00.000Z","stockId":1000001730192,"cmc":1049595545046,"cp":5994.54},{"date":"2023-09-25T16:00:00.000Z","stockId":1000001730192,"cmc":1038393075737,"cp":5939.51},{"date":"2023-09-24T16:00:00.000Z","stockId":1000001730192,"cmc":1045426015963,"cp":5985.54},{"date":"2023-09-21T16:00:00.000Z","stockId":1000001730192,"cmc":1050923252459,"cp":6003.27},{"date":"2023-09-20T16:00:00.000Z","stockId":1000001730192,"cmc":1031188649872,"cp":5912.81},{"date":"2023-09-19T16:00:00.000Z","stockId":1000001730192,"cmc":1046467075785,"cp":5995.06},{"date":"2023-09-18T16:00:00.000Z","stockId":1000001730192,"cmc":1047940533549,"cp":6003.18},{"date":"2023-09-17T16:00:00.000Z","stockId":1000001730192,"cmc":1050661546118,"cp":6026.55},{"date":"2023-09-14T16:00:00.000Z","stockId":1000001730192,"cmc":1044615134348,"cp":5985.6},{"date":"2023-09-13T16:00:00.000Z","stockId":1000001730192,"cmc":1044686924136,"cp":5997.07},{"date":"2023-09-12T16:00:00.000Z","stockId":1000001730192,"cmc":1050768321318,"cp":6041.78},{"date":"2023-09-11T16:00:00.000Z","stockId":1000001730192,"cmc":1053610562244,"cp":6067.84},{"date":"2023-09-10T16:00:00.000Z","stockId":1000001730192,"cmc":1044633719669,"cp":6012.56},{"date":"2023-09-07T16:00:00.000Z","stockId":1000001730192,"cmc":1034117405133,"cp":5945.98},{"date":"2023-09-06T16:00:00.000Z","stockId":1000001730192,"cmc":1040317745744,"cp":5975.35},{"date":"2023-09-05T16:00:00.000Z","stockId":1000001730192,"cmc":1055879528709,"cp":6058.21},{"date":"2023-09-04T16:00:00.000Z","stockId":1000001730192,"cmc":1057342212042,"cp":6074.82},{"date":"2023-09-03T16:00:00.000Z","stockId":1000001730192,"cmc":1064238917706,"cp":6111.97},{"date":"2023-08-31T16:00:00.000Z","stockId":1000001730192,"cmc":1051593377301,"cp":6035.8},{"date":"2023-08-30T16:00:00.000Z","stockId":1000001730192,"cmc":1040916126822,"cp":5965.02},{"date":"2023-08-29T16:00:00.000Z","stockId":1000001730192,"cmc":1041675749755,"cp":5970.48},{"date":"2023-08-28T16:00:00.000Z","stockId":1000001730192,"cmc":1039426551999,"cp":5951.39},{"date":"2023-08-27T16:00:00.000Z","stockId":1000001730192,"cmc":1030071682313,"cp":5867.73},{"date":"2023-08-24T16:00:00.000Z","stockId":1000001730192,"cmc":1033245397174,"cp":5891.15},{"date":"2023-08-23T16:00:00.000Z","stockId":1000001730192,"cmc":1042428593663,"cp":5966.44},{"date":"2023-08-22T16:00:00.000Z","stockId":1000001730192,"cmc":1028190414504,"cp":5882.24},{"date":"2023-08-21T16:00:00.000Z","stockId":1000001730192,"cmc":1044432679108,"cp":5980.2},{"date":"2023-08-20T16:00:00.000Z","stockId":1000001730192,"cmc":1050706979927,"cp":6022.19},{"date":"2023-08-17T16:00:00.000Z","stockId":1000001730192,"cmc":1062361202728,"cp":6078.84},{"date":"2023-08-16T16:00:00.000Z","stockId":1000001730192,"cmc":1084088370196,"cp":6196.44},{"date":"2023-08-15T16:00:00.000Z","stockId":1000001730192,"cmc":1078649638211,"cp":6161.42},{"date":"2023-08-14T16:00:00.000Z","stockId":1000001730192,"cmc":1081436310858,"cp":6179.86},{"date":"2023-08-13T16:00:00.000Z","stockId":1000001730192,"cmc":1090633881265,"cp":6237.69},{"date":"2023-08-10T16:00:00.000Z","stockId":1000001730192,"cmc":1102573122348,"cp":6310.05},{"date":"2023-08-09T16:00:00.000Z","stockId":1000001730192,"cmc":1126330148575,"cp":6427.83},{"date":"2023-08-08T16:00:00.000Z","stockId":1000001730192,"cmc":1129552149487,"cp":6442.32},{"date":"2023-08-07T16:00:00.000Z","stockId":1000001730192,"cmc":1128288005949,"cp":6449.76},{"date":"2023-08-06T16:00:00.000Z","stockId":1000001730192,"cmc":1125077307129,"cp":6432.37},{"date":"2023-08-03T16:00:00.000Z","stockId":1000001730192,"cmc":1134375019913,"cp":6486.17},{"date":"2023-08-02T16:00:00.000Z","stockId":1000001730192,"cmc":1142979896640,"cp":6538.55},{"date":"2023-08-01T16:00:00.000Z","stockId":1000001730192,"cmc":1132040766068,"cp":6475.56},{"date":"2023-07-31T16:00:00.000Z","stockId":1000001730192,"cmc":1134860704967,"cp":6508.55},{"date":"2023-07-30T16:00:00.000Z","stockId":1000001730192,"cmc":1142247656837,"cp":6550.46},{"date":"2023-07-27T16:00:00.000Z","stockId":1000001730192,"cmc":1131723465150,"cp":6501.85},{"date":"2023-07-26T16:00:00.000Z","stockId":1000001730192,"cmc":1111678926542,"cp":6399.63},{"date":"2023-07-25T16:00:00.000Z","stockId":1000001730192,"cmc":1115500382764,"cp":6416.94},{"date":"2023-07-24T16:00:00.000Z","stockId":1000001730192,"cmc":1111483917271,"cp":6396.66},{"date":"2023-07-23T16:00:00.000Z","stockId":1000001730192,"cmc":1093070633013,"cp":6296.44},{"date":"2023-07-20T16:00:00.000Z","stockId":1000001730192,"cmc":1105236600218,"cp":6353.82},{"date":"2023-07-19T16:00:00.000Z","stockId":1000001730192,"cmc":1090505256011,"cp":6269.4},{"date":"2023-07-18T16:00:00.000Z","stockId":1000001730192,"cmc":1091267427780,"cp":6268.85},{"date":"2023-07-17T16:00:00.000Z","stockId":1000001730192,"cmc":1093984763778,"cp":6286.2},{"date":"2023-07-16T16:00:00.000Z","stockId":1000001730192,"cmc":1101197341943,"cp":6312.09},{"date":"2023-07-13T16:00:00.000Z","stockId":1000001730192,"cmc":1110595947143,"cp":6370.39},{"date":"2023-07-12T16:00:00.000Z","stockId":1000001730192,"cmc":1121108365379,"cp":6418.66},{"date":"2023-07-11T16:00:00.000Z","stockId":1000001730192,"cmc":1103345016167,"cp":6336.18},{"date":"2023-07-10T16:00:00.000Z","stockId":1000001730192,"cmc":1111959200867,"cp":6377.95},{"date":"2023-07-09T16:00:00.000Z","stockId":1000001730192,"cmc":1114855685695,"cp":6375.91},{"date":"2023-07-06T16:00:00.000Z","stockId":1000001730192,"cmc":1112602003138,"cp":6361.09},{"date":"2023-07-05T16:00:00.000Z","stockId":1000001730192,"cmc":1117501862074,"cp":6380.95},{"date":"2023-07-04T16:00:00.000Z","stockId":1000001730192,"cmc":1125640756221,"cp":6406.11},{"date":"2023-07-03T16:00:00.000Z","stockId":1000001730192,"cmc":1145045193695,"cp":6510.91},{"date":"2023-07-02T16:00:00.000Z","stockId":1000001730192,"cmc":1146459049875,"cp":6557.14}],"stock":{"_id":1000001730192,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30192","tickerId":1730192,"source":"csi","fsTableType":"non_financial","currency":"CNY","constituentsMarkets":["a"],"name":"食品","fullName":"中证全指食品指数","followedNum":3,"insertedDate":"2026-06-30T10:03:47.563Z","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30192factsheet.pdf","indexMethodology":null,"hotSpots":null,"series":"sector","totalReturnIndexId":1000001720192,"memoNum":2,"pinyin":"sp","hotMetrics":{"tr_cp":{"stockId":1000001730192,"type":"tr_cp","last_data_date":"2026-06-29T16:00:00.000Z","start_date":"2013-07-14T16:00:00.000Z","tr_cpc_fys":-0.12607335319807422,"tr_cpc_w1":-0.035454650142001,"tr_cpc_w2":-0.04289640516668258,"tr_cpc_m1":-0.07195563460132737,"tr_cpc_m3":-0.11371200690396288,"tr_cpc_m6":-0.12525667908129912,"tr_cpc_y1":-0.10402829545186176,"tr_cp_cac_y2":0.041030456097417733,"tr_cp_cac_y3":-0.06760709227127082,"tr_cp_cac_y5":-0.1107823574385347,"tr_cp_cac_y10":0.0021949624782404697,"tr_cp_cac_fs":0.0365377770999451,"tr_cp_cuc_y2":0.08397872883976709,"tr_cp_cuc_y3":-0.18941813305381805,"tr_cp_cuc_y5":-0.4440440868427359,"tr_cp_cuc_y10":0.022167702385084365},"mtasl":{"stockId":1000001730192,"type":"mtasl","last_data_date":"2026-06-29T16:00:00.000Z","cpc":-0.01338960820445459,"mtaslb_fb":17711298208,"mtaslb_sb":146583251.02,"mtaslb":17857881459.02,"mtaslb_mc_r":0.016458749959403603,"npa_o_f_d1":149040302,"npa_o_f_d5":-491177924,"npa_o_f_d20":121096644,"npa_o_f_d60":221067758,"npa_o_f_d120":-1198929381,"npa_o_f_d240":1683597651,"npa_o_f_ys":-992343145,"fb_mc_rc_d1":0.0001373632740323172,"fb_mc_rc_d5":-0.0004453995295762216,"fb_mc_rc_d20":-0.000409128810311428,"fb_mc_rc_d60":-0.0005568328641127264,"fb_mc_rc_d120":-0.0016458683251954057,"fb_mc_rc_d240":0.0005110276338796775,"fb_mc_rc_ys":-0.001489468529243733},"ic":{"stockId":1000001730192,"type":"ic","last_data_date":"2026-06-29T16:00:00.000Z","ic_t10_ws":0.5315040000000001,"ic_num":77},"cp":{"stockId":1000001730192,"type":"cp","last_data_date":"2026-06-29T16:00:00.000Z","cpc":-0.013389608204454562,"cpc_fys":-0.14103625315258228,"cpc_w1":-0.036026596576988146,"cpc_w2":-0.044309999155625945,"cpc_m1":-0.08205675658343914,"cpc_m3":-0.12787274190166775,"cpc_m6":-0.14027454658830552,"cpc_y1":-0.1266253925527142,"cp_cac_y2":0.015642013899972884,"cp_cac_y3":-0.09017593500482379,"cp_cac_y5":-0.1296623174861975,"cp_cac_y10":-0.016729317763956586,"cp_cac_fs":0.018928628366052358,"cp_cuc_y2":0.03161478083739433,"cp_cuc_y3":-0.24686599083589567,"cp_cuc_y5":-0.5006110405954645,"cp_cuc_y10":-0.15524474553442025}},"priceMetrics":{"date":"2026-06-29T16:00:00.000Z","cmc":921024580145,"ecmc":502195007281.982,"mc":1085008369594.7401,"mc_om":1071817369247.7401,"dyr":{"mcw":0.030796335766958664},"pb":{"mcw":2.4085221737175444},"pe_ttm":{"mcw":25.23468098143926},"ps_ttm":{"mcw":1.3904354659225648},"cp":4866.88,"ta":12945000000,"tv":940088416000000,"cpc":-0.01338960820445459,"fet_as_ma":630042011.8117},"staticDividendYieldRatio":0.030896520384926726,"stocksNum":77,"constituentsWeightingList":[{"_id":"6a446fc19418361cee2b89a8","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":603288,"weighting":0.102666,"lastUpdated":"2026-07-01T01:39:13.328Z","stock":{"_id":603288,"stockCode":"603288","exchange":"sh","market":"a","stockType":"company","followedNum":56481,"areaCode":"cn","blackenedNum":209,"fsTableType":"non_financial","tickerId":603288,"memoNum":252,"currency":"CNY","name":"海天味业"},"priceMetrics":{"mc":194046515143.03998}},{"_id":"6a446fc19418361cee2b89a9","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":600887,"weighting":0.097282,"lastUpdated":"2026-07-01T01:39:13.331Z","stock":{"_id":600887,"stockCode":"600887","exchange":"sh","market":"a","stockType":"company","followedNum":77252,"areaCode":"cn","blackenedNum":275,"fsTableType":"non_financial","tickerId":600887,"memoNum":269,"currency":"CNY","name":"伊利股份"},"priceMetrics":{"mc":151555641581.32}},{"_id":"6a446fc19418361cee2b89aa","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":895,"weighting":0.058275,"lastUpdated":"2026-07-01T01:39:13.339Z","stock":{"_id":895,"stockCode":"000895","exchange":"sz","market":"a","stockType":"company","followedNum":39288,"areaCode":"cn","blackenedNum":490,"fsTableType":"non_financial","tickerId":895,"memoNum":368,"currency":"CNY","name":"双汇发展"},"priceMetrics":{"mc":77608411171.2}},{"_id":"6a446fc19418361cee2b89ab","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":600298,"weighting":0.055043,"lastUpdated":"2026-07-01T01:39:13.343Z","stock":{"_id":600298,"stockCode":"600298","exchange":"sh","market":"a","stockType":"company","followedNum":5218,"areaCode":"cn","blackenedNum":30,"fsTableType":"non_financial","tickerId":600298,"memoNum":84,"currency":"CNY","name":"安琪酵母"},"priceMetrics":{"mc":31416121890.2}},{"_id":"6a446fc19418361cee2b89ac","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":600186,"weighting":0.050257,"lastUpdated":"2026-07-01T01:39:13.346Z","stock":{"_id":600186,"stockCode":"600186","exchange":"sh","market":"a","stockType":"company","followedNum":298,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","tickerId":600186,"memoNum":17,"currency":"CNY","name":"莲花控股"},"priceMetrics":{"mc":25098704974}},{"_id":"6a446fc19418361cee2b89ad","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":603345,"weighting":0.041207,"lastUpdated":"2026-07-01T01:39:13.350Z","stock":{"_id":603345,"stockCode":"603345","exchange":"sh","market":"a","stockType":"company","followedNum":1715,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":603345,"memoNum":35,"currency":"CNY","name":"安井食品"},"priceMetrics":{"mc":26726439457.079998}},{"_id":"6a446fc19418361cee2b89ae","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":300999,"weighting":0.03472,"lastUpdated":"2026-07-01T01:39:13.357Z","stock":{"_id":300999,"stockCode":"300999","tickerId":300999,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":1525,"memoNum":16,"blackenedNum":16,"currency":"CNY","name":"金龙鱼"},"priceMetrics":{"mc":126106219127.36002}},{"_id":"6a446fc19418361cee2b89af","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":600737,"weighting":0.033004,"lastUpdated":"2026-07-01T01:39:13.361Z","stock":{"_id":600737,"stockCode":"600737","exchange":"sh","market":"a","stockType":"company","followedNum":902,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":600737,"memoNum":18,"currency":"CNY","name":"中粮糖业"},"priceMetrics":{"mc":26371998651.24}},{"_id":"6a446fc19418361cee2b89b0","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":2515,"weighting":0.030331,"lastUpdated":"2026-07-01T01:39:13.364Z","stock":{"_id":2515,"stockCode":"002515","exchange":"sz","market":"a","stockType":"company","followedNum":349,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2515,"memoNum":9,"currency":"CNY","name":"金字火腿"},"priceMetrics":{"mc":12118247781.64}},{"_id":"6a446fc19418361cee2b89b1","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":300765,"weighting":0.028719,"lastUpdated":"2026-07-01T01:39:13.368Z","stock":{"_id":300765,"stockCode":"300765","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":293,"blackenedNum":5,"fsTableType":"non_financial","tickerId":300765,"memoNum":9,"currency":"CNY","name":"石药创新"},"priceMetrics":{"mc":38247065865.12}}],"mutualMarketTypes":["ha"],"isBlackened":false},"query":{"years":3,"granularity":"q","metricsName":"bs.shn","expressionCalculateType":"t","fsMetricsType":"mcw","dateFlag":"day","endDate":"2026-07-01T04:18:40.017Z","startDate":"2023-07-01T04:18:40.017Z"}}