window.pageData = {"shareholdersNumList":[{"dataType":"original","date":"2025-09-29T16:00:00.000Z","ownerType":"consolidated","stockId":2000000080101,"currency":"CNY","metrics":{"mcw":{"q":{"bs":{}}}},"reportDate":"2025-10-30T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2025-09-29T16:00:00.000Z","fsEndDate":"2025-09-29T16:00:00.000Z"},{"dataType":"original","date":"2025-06-29T16:00:00.000Z","ownerType":"consolidated","stockId":2000000080101,"currency":"CNY","metrics":{"mcw":{"q":{"bs":{}}}},"reportDate":"2025-08-29T16:00:00.000Z","reportType":"interim_report","standardDate":"2025-06-29T16:00:00.000Z","fsEndDate":"2025-06-29T16:00:00.000Z"},{"dataType":"original","date":"2025-03-30T16:00:00.000Z","ownerType":"consolidated","stockId":2000000080101,"currency":"CNY","metrics":{"mcw":{"q":{"bs":{}}}},"reportDate":"2025-04-29T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2025-03-30T16:00:00.000Z","fsEndDate":"2025-03-30T16:00:00.000Z"},{"dataType":"original","date":"2024-12-30T16:00:00.000Z","ownerType":"consolidated","stockId":2000000080101,"currency":"CNY","metrics":{"mcw":{"q":{"bs":{"shn":{"t":5284501}}}}},"reportDate":"2025-04-29T16:00:00.000Z","reportType":"annual_report","standardDate":"2024-12-30T16:00:00.000Z","fsEndDate":"2024-12-30T16:00:00.000Z"},{"dataType":"original","date":"2024-09-29T16:00:00.000Z","ownerType":"consolidated","stockId":2000000080101,"currency":"CNY","reportDate":"2024-10-30T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2024-09-29T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{}}}}},"fsEndDate":"2024-09-29T16:00:00.000Z"},{"dataType":"original","date":"2024-06-29T16:00:00.000Z","ownerType":"consolidated","stockId":2000000080101,"currency":"CNY","reportDate":"2024-08-30T16:00:00.000Z","reportType":"interim_report","standardDate":"2024-06-29T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{}}}}},"fsEndDate":"2024-06-29T16:00:00.000Z"},{"dataType":"original","date":"2024-03-30T16:00:00.000Z","ownerType":"consolidated","stockId":2000000080101,"currency":"CNY","reportDate":"2024-04-29T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2024-03-30T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{}}}}},"fsEndDate":"2024-03-30T16:00:00.000Z"},{"dataType":"original","date":"2023-12-30T16:00:00.000Z","ownerType":"consolidated","stockId":2000000080101,"currency":"CNY","reportDate":"2024-04-29T16:00:00.000Z","reportType":"annual_report","standardDate":"2023-12-30T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":5462385}}}}},"fsEndDate":"2023-12-30T16:00:00.000Z"},{"date":"2023-09-29T16:00:00.000Z","ownerType":"consolidated","stockId":2000000080101,"currency":"CNY","reportDate":"2023-10-30T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2023-09-29T16:00:00.000Z","dataType":"original","metrics":{"mcw":{"q":{"bs":{"shn":{}}}}},"fsEndDate":"2023-09-29T16:00:00.000Z"},{"date":"2023-06-29T16:00:00.000Z","ownerType":"consolidated","stockId":2000000080101,"currency":"CNY","reportDate":"2023-08-30T16:00:00.000Z","reportType":"interim_report","standardDate":"2023-06-29T16:00:00.000Z","dataType":"original","metrics":{"mcw":{"q":{"bs":{"shn":{}}}}},"fsEndDate":"2023-06-29T16:00:00.000Z"}],"priceMetricsList":[{"stockId":2000000080101,"date":"2026-04-08T16:00:00.000Z","cmc":1331234840484,"mc":1441047444244.34},{"date":"2026-04-07T16:00:00.000Z","stockId":2000000080101,"cmc":1366035192374,"mc":1478896314877.6904},{"stockId":2000000080101,"date":"2026-04-06T16:00:00.000Z","cmc":1275857563995,"mc":1381315826135.4102},{"date":"2026-04-02T16:00:00.000Z","stockId":2000000080101,"cmc":1277863051536,"mc":1383463434478.0698},{"stockId":2000000080101,"date":"2026-04-01T16:00:00.000Z","cmc":1288675002589,"mc":1394412087413.3206},{"date":"2026-03-31T16:00:00.000Z","stockId":2000000080101,"cmc":1336806112593,"mc":1446315096615.86},{"stockId":2000000080101,"date":"2026-03-30T16:00:00.000Z","cmc":1284062016023,"mc":1389210546036.3403},{"stockId":2000000080101,"date":"2026-03-29T16:00:00.000Z","cmc":1301713916857,"mc":1407852668246.0403},{"date":"2026-03-26T16:00:00.000Z","stockId":2000000080101,"cmc":1307240684503,"mc":1413330029937.6997},{"stockId":2000000080101,"date":"2026-03-25T16:00:00.000Z","cmc":1296931675021,"mc":1402261214824.6702},{"date":"2026-03-24T16:00:00.000Z","stockId":2000000080101,"cmc":1333709819098,"mc":1442057727463.5002},{"date":"2026-03-23T16:00:00.000Z","stockId":2000000080101,"cmc":1291342159407,"mc":1397007530395.6},{"stockId":2000000080101,"date":"2026-03-22T16:00:00.000Z","cmc":1267898751983,"mc":1371535204031.84},{"stockId":2000000080101,"date":"2026-03-19T16:00:00.000Z","cmc":1330637196900,"mc":1439312407067.66},{"stockId":2000000080101,"date":"2026-03-18T16:00:00.000Z","cmc":1389188529898,"mc":1502441429169.4895},{"date":"2026-03-17T16:00:00.000Z","stockId":2000000080101,"cmc":1394631374142,"mc":1509572771849.8796},{"stockId":2000000080101,"date":"2026-03-16T16:00:00.000Z","cmc":1347737305047,"mc":1458859123222.4602},{"date":"2026-03-15T16:00:00.000Z","stockId":2000000080101,"cmc":1372972375189,"mc":1485234923834.1904},{"date":"2026-03-12T16:00:00.000Z","stockId":2000000080101,"cmc":1375886706021,"mc":1486828570194.5903},{"date":"2026-03-11T16:00:00.000Z","stockId":2000000080101,"cmc":1425731195583,"mc":1539990104627.7605},{"stockId":2000000080101,"date":"2026-03-10T16:00:00.000Z","cmc":1445446592016,"mc":1562830340996.4998},{"date":"2026-03-09T16:00:00.000Z","stockId":2000000080101,"cmc":1466671643415,"mc":1586072930304.78},{"date":"2026-03-08T16:00:00.000Z","stockId":2000000080101,"cmc":1444246840400,"mc":1561681605104.0903},{"stockId":2000000080101,"date":"2026-03-05T16:00:00.000Z","cmc":1412065852744,"mc":1526417076127.0994},{"date":"2026-03-04T16:00:00.000Z","stockId":2000000080101,"cmc":1401320740567,"mc":1514684125591.0798},{"date":"2026-03-03T16:00:00.000Z","stockId":2000000080101,"cmc":1373921171401,"mc":1485352289079.9695},{"date":"2026-03-02T16:00:00.000Z","stockId":2000000080101,"cmc":1383464106672,"mc":1495761431631.75},{"stockId":2000000080101,"date":"2026-03-01T16:00:00.000Z","cmc":1460914372395,"mc":1579313808983.2},{"stockId":2000000080101,"date":"2026-02-26T16:00:00.000Z","cmc":1515752480147,"mc":1638660201276.6208},{"stockId":2000000080101,"date":"2026-02-25T16:00:00.000Z","cmc":1489222343340,"mc":1609993984681.9597},{"stockId":2000000080101,"date":"2026-02-24T16:00:00.000Z","cmc":1467618171599,"mc":1587907110943.0706},{"date":"2026-02-23T16:00:00.000Z","stockId":2000000080101,"cmc":1480244177989,"mc":1601237222390.6394},{"stockId":2000000080101,"date":"2026-02-12T16:00:00.000Z","cmc":1510466347868,"mc":1635196237415.0403},{"stockId":2000000080101,"date":"2026-02-11T16:00:00.000Z","cmc":1528622232095,"mc":1655420909117.45},{"stockId":2000000080101,"date":"2026-02-10T16:00:00.000Z","cmc":1503521204579,"mc":1628393625136.439},{"stockId":2000000080101,"date":"2026-02-09T16:00:00.000Z","cmc":1500687144109,"mc":1624497462555.9402},{"stockId":2000000080101,"date":"2026-02-08T16:00:00.000Z","cmc":1471166672918,"mc":1593017484058.7004},{"stockId":2000000080101,"date":"2026-02-05T16:00:00.000Z","cmc":1422629775323,"mc":1541166744508.1404},{"date":"2026-02-04T16:00:00.000Z","stockId":2000000080101,"cmc":1422143985861,"mc":1540482693989.8198},{"date":"2026-02-03T16:00:00.000Z","stockId":2000000080101,"cmc":1440364357967,"mc":1559919233566.7598},{"date":"2026-02-02T16:00:00.000Z","stockId":2000000080101,"cmc":1502765043960,"mc":1628206549323.35},{"date":"2026-02-01T16:00:00.000Z","stockId":2000000080101,"cmc":1448476798864,"mc":1569984799919.2612},{"date":"2026-01-29T16:00:00.000Z","stockId":2000000080101,"cmc":1473326280020,"mc":1597517225594.7808},{"stockId":2000000080101,"date":"2026-01-28T16:00:00.000Z","cmc":1479536440976,"mc":1604890547547.9104},{"stockId":2000000080101,"date":"2026-01-27T16:00:00.000Z","cmc":1460509559351,"mc":1585140692688.8997},{"stockId":2000000080101,"date":"2026-01-26T16:00:00.000Z","cmc":1473945633165,"mc":1599334232676.58},{"stockId":2000000080101,"date":"2026-01-25T16:00:00.000Z","cmc":1466175866592,"mc":1590562647793.8394},{"date":"2026-01-22T16:00:00.000Z","stockId":2000000080101,"cmc":1476267519160,"mc":1601557653654.61},{"date":"2026-01-21T16:00:00.000Z","stockId":2000000080101,"cmc":1458126529157,"mc":1582189505644.99},{"stockId":2000000080101,"date":"2026-01-20T16:00:00.000Z","cmc":1441163500602,"mc":1564121650540.12},{"stockId":2000000080101,"date":"2026-01-19T16:00:00.000Z","cmc":1447245934493,"mc":1570179018559.3403},{"date":"2026-01-18T16:00:00.000Z","stockId":2000000080101,"cmc":1462824035627,"mc":1587633350696.7502},{"stockId":2000000080101,"date":"2026-01-15T16:00:00.000Z","cmc":1480860623799,"mc":1607488531343.8804},{"date":"2026-01-14T16:00:00.000Z","stockId":2000000080101,"cmc":1543807624427,"mc":1674752154258.6396},{"date":"2026-01-13T16:00:00.000Z","stockId":2000000080101,"cmc":1584157839050,"mc":1718444102227.8696},{"stockId":2000000080101,"date":"2026-01-12T16:00:00.000Z","cmc":1529357887489,"mc":1659537763763.0295},{"date":"2026-01-11T16:00:00.000Z","stockId":2000000080101,"cmc":1534403872418,"mc":1664762998667.9802},{"date":"2026-01-08T16:00:00.000Z","stockId":2000000080101,"cmc":1416151843284,"mc":1536257251356.0806},{"date":"2026-01-07T16:00:00.000Z","stockId":2000000080101,"cmc":1342558582197,"mc":1457781543774.14},{"date":"2026-01-06T16:00:00.000Z","stockId":2000000080101,"cmc":1318772036460,"mc":1431988189715.1902},{"date":"2026-01-05T16:00:00.000Z","stockId":2000000080101,"cmc":1310384826810,"mc":1423099492692.49},{"date":"2026-01-04T16:00:00.000Z","stockId":2000000080101,"cmc":1292128129462,"mc":1404072409416.9097},{"date":"2025-12-30T16:00:00.000Z","stockId":2000000080101,"cmc":1234311082555,"mc":1340584548046.711},{"date":"2025-12-29T16:00:00.000Z","stockId":2000000080101,"cmc":1223126356773,"mc":1327810266031.7295},{"date":"2025-12-28T16:00:00.000Z","stockId":2000000080101,"cmc":1219776965374,"mc":1323940705945.38},{"date":"2025-12-25T16:00:00.000Z","stockId":2000000080101,"cmc":1223494607413,"mc":1327465575561.11},{"date":"2025-12-24T16:00:00.000Z","stockId":2000000080101,"cmc":1215837530513,"mc":1319422661653.1602},{"date":"2025-12-23T16:00:00.000Z","stockId":2000000080101,"cmc":1208688602148,"mc":1311216241658.3503},{"date":"2025-12-22T16:00:00.000Z","stockId":2000000080101,"cmc":1209819167054,"mc":1312458237163.4106},{"date":"2025-12-21T16:00:00.000Z","stockId":2000000080101,"cmc":1206843347812,"mc":1309441931877.23},{"date":"2025-12-18T16:00:00.000Z","stockId":2000000080101,"cmc":1206314061766,"mc":1308837583263.5603},{"date":"2025-12-17T16:00:00.000Z","stockId":2000000080101,"cmc":1194229797375,"mc":1295900447333.24},{"date":"2025-12-16T16:00:00.000Z","stockId":2000000080101,"cmc":1196755490237,"mc":1298421457918.2305},{"date":"2025-12-15T16:00:00.000Z","stockId":2000000080101,"cmc":1173692342281,"mc":1272014192938.1},{"date":"2025-12-14T16:00:00.000Z","stockId":2000000080101,"cmc":1200582916893,"mc":1300447579456.1904},{"date":"2025-12-11T16:00:00.000Z","stockId":2000000080101,"cmc":1218874625831,"mc":1321143922365.35},{"date":"2025-12-10T16:00:00.000Z","stockId":2000000080101,"cmc":1204343809781,"mc":1304511266605.1},{"date":"2025-12-09T16:00:00.000Z","stockId":2000000080101,"cmc":1229272174257,"mc":1331435222708.569},{"date":"2025-12-08T16:00:00.000Z","stockId":2000000080101,"cmc":1223256935591,"mc":1324677315674.7705},{"date":"2025-12-07T16:00:00.000Z","stockId":2000000080101,"cmc":1226614202279,"mc":1328811264402.67},{"date":"2025-12-04T16:00:00.000Z","stockId":2000000080101,"cmc":1214931270363,"mc":1315937962159.5498},{"date":"2025-12-03T16:00:00.000Z","stockId":2000000080101,"cmc":1208498606098,"mc":1309308965147.0298},{"date":"2025-12-02T16:00:00.000Z","stockId":2000000080101,"cmc":1212410360829,"mc":1313562883186.7903},{"date":"2025-12-01T16:00:00.000Z","stockId":2000000080101,"cmc":1247026231959,"mc":1350899080479.0696},{"date":"2025-11-30T16:00:00.000Z","stockId":2000000080101,"cmc":1269812923376,"mc":1375504585040.53},{"date":"2025-11-27T16:00:00.000Z","stockId":2000000080101,"cmc":1258964679101,"mc":1363533191617.63},{"date":"2025-11-26T16:00:00.000Z","stockId":2000000080101,"cmc":1254555897749,"mc":1359052645924.9802},{"date":"2025-11-25T16:00:00.000Z","stockId":2000000080101,"cmc":1270199541180,"mc":1376206668996.5703},{"date":"2025-11-24T16:00:00.000Z","stockId":2000000080101,"cmc":1278400178460,"mc":1385215294117.9695},{"date":"2025-11-23T16:00:00.000Z","stockId":2000000080101,"cmc":1237689555253,"mc":1341978249531.69},{"date":"2025-11-20T16:00:00.000Z","stockId":2000000080101,"cmc":1187879034232,"mc":1288222754405.9104},{"date":"2025-11-19T16:00:00.000Z","stockId":2000000080101,"cmc":1213864715914,"mc":1316017137534.04},{"date":"2025-11-18T16:00:00.000Z","stockId":2000000080101,"cmc":1223678979751,"mc":1328744282746.5598},{"date":"2025-11-17T16:00:00.000Z","stockId":2000000080101,"cmc":1244966751502,"mc":1352197370057.3596},{"date":"2025-11-16T16:00:00.000Z","stockId":2000000080101,"cmc":1227759213994,"mc":1333270392421.7988},{"date":"2025-11-13T16:00:00.000Z","stockId":2000000080101,"cmc":1217516828487,"mc":1322492120525.53},{"date":"2025-11-12T16:00:00.000Z","stockId":2000000080101,"cmc":1253640005057,"mc":1361358525015.0295},{"date":"2025-11-11T16:00:00.000Z","stockId":2000000080101,"cmc":1232292527148,"mc":1337893581204.2402},{"date":"2025-11-10T16:00:00.000Z","stockId":2000000080101,"cmc":1237403548288,"mc":1343412393669.9192},{"date":"2025-11-09T16:00:00.000Z","stockId":2000000080101,"cmc":1247721454785,"mc":1354604233220.9497},{"date":"2025-11-06T16:00:00.000Z","stockId":2000000080101,"cmc":1247904654002,"mc":1355504181795.68},{"date":"2025-11-05T16:00:00.000Z","stockId":2000000080101,"cmc":1267193773707,"mc":1376804113276.5796},{"date":"2025-11-04T16:00:00.000Z","stockId":2000000080101,"cmc":1267483399693,"mc":1378090518998.6697},{"date":"2025-11-03T16:00:00.000Z","stockId":2000000080101,"cmc":1285634868175,"mc":1397984382683.9707},{"date":"2025-11-02T16:00:00.000Z","stockId":2000000080101,"cmc":1300349692576,"mc":1412991087992.4895},{"date":"2025-10-30T16:00:00.000Z","stockId":2000000080101,"cmc":1267204814845,"mc":1377004630603.8796},{"date":"2025-10-29T16:00:00.000Z","stockId":2000000080101,"cmc":1241531777232,"mc":1348728109134.21},{"date":"2025-10-28T16:00:00.000Z","stockId":2000000080101,"cmc":1256120938986,"mc":1364714383431.5898},{"date":"2025-10-27T16:00:00.000Z","stockId":2000000080101,"cmc":1235881269994,"mc":1342825170238.9805},{"date":"2025-10-26T16:00:00.000Z","stockId":2000000080101,"cmc":1239282262316,"mc":1349564344502.1},{"date":"2025-10-23T16:00:00.000Z","stockId":2000000080101,"cmc":1247299764998,"mc":1358458804042.8298},{"date":"2025-10-22T16:00:00.000Z","stockId":2000000080101,"cmc":1233314893731,"mc":1343553937488.8704},{"date":"2025-10-21T16:00:00.000Z","stockId":2000000080101,"cmc":1225951096373,"mc":1334404552628.1904},{"date":"2025-10-20T16:00:00.000Z","stockId":2000000080101,"cmc":1223055086713,"mc":1331432978174.2798},{"date":"2025-10-19T16:00:00.000Z","stockId":2000000080101,"cmc":1202856897535,"mc":1309900897236.5398},{"date":"2025-10-16T16:00:00.000Z","stockId":2000000080101,"cmc":1197205164045,"mc":1304391589052.1296},{"date":"2025-10-15T16:00:00.000Z","stockId":2000000080101,"cmc":1240274253626,"mc":1351335493218.11},{"date":"2025-10-14T16:00:00.000Z","stockId":2000000080101,"cmc":1256841457478,"mc":1369083390415.6897},{"date":"2025-10-13T16:00:00.000Z","stockId":2000000080101,"cmc":1247515120554,"mc":1358262658760.8403},{"date":"2025-10-12T16:00:00.000Z","stockId":2000000080101,"cmc":1278492701444,"mc":1390885380327.0503},{"date":"2025-10-09T16:00:00.000Z","stockId":2000000080101,"cmc":1289498680232,"mc":1402328229596.4497},{"date":"2025-10-08T16:00:00.000Z","stockId":2000000080101,"cmc":1338575963669,"mc":1455113210023.95},{"date":"2025-09-29T16:00:00.000Z","stockId":2000000080101,"cmc":1332943203735,"mc":1448774966235.97},{"date":"2025-09-28T16:00:00.000Z","stockId":2000000080101,"cmc":1328442656777,"mc":1443529894806.9692},{"date":"2025-09-25T16:00:00.000Z","stockId":2000000080101,"cmc":1326620510051,"mc":1441806191838.72},{"date":"2025-09-24T16:00:00.000Z","stockId":2000000080101,"cmc":1368682463956,"mc":1500645617382.1106},{"date":"2025-09-23T16:00:00.000Z","stockId":2000000080101,"cmc":1337244922342,"mc":1465171002021.3003},{"date":"2025-09-22T16:00:00.000Z","stockId":2000000080101,"cmc":1298185859116,"mc":1422588409138.37},{"date":"2025-09-21T16:00:00.000Z","stockId":2000000080101,"cmc":1310851478397,"mc":1437039796452.15},{"date":"2025-09-18T16:00:00.000Z","stockId":2000000080101,"cmc":1296200047967,"mc":1422138709290.5906},{"date":"2025-09-17T16:00:00.000Z","stockId":2000000080101,"cmc":1306771122719,"mc":1433598491612.04},{"date":"2025-09-16T16:00:00.000Z","stockId":2000000080101,"cmc":1329512781988,"mc":1458555907033.3496},{"date":"2025-09-15T16:00:00.000Z","stockId":2000000080101,"cmc":1319649631412,"mc":1447358430820.7498},{"date":"2025-09-14T16:00:00.000Z","stockId":2000000080101,"cmc":1312654617962,"mc":1439171290385.75},{"date":"2025-09-11T16:00:00.000Z","stockId":2000000080101,"cmc":1293388333417,"mc":1418363340947.8696},{"date":"2025-09-10T16:00:00.000Z","stockId":2000000080101,"cmc":1294560800240,"mc":1420099883025.1694},{"date":"2025-09-09T16:00:00.000Z","stockId":2000000080101,"cmc":1269458260329,"mc":1392632492787.16},{"date":"2025-09-08T16:00:00.000Z","stockId":2000000080101,"cmc":1246823565645,"mc":1369446187741.1902},{"date":"2025-09-07T16:00:00.000Z","stockId":2000000080101,"cmc":1262540311499,"mc":1386362082304.46},{"date":"2025-09-04T16:00:00.000Z","stockId":2000000080101,"cmc":1237519752132,"mc":1358731899817.14},{"date":"2025-09-03T16:00:00.000Z","stockId":2000000080101,"cmc":1202239571967,"mc":1320300951149.11},{"date":"2025-09-02T16:00:00.000Z","stockId":2000000080101,"cmc":1239573812657,"mc":1361128971063.4695},{"date":"2025-09-01T16:00:00.000Z","stockId":2000000080101,"cmc":1243150819062,"mc":1366453360940.53},{"date":"2025-08-31T16:00:00.000Z","stockId":2000000080101,"cmc":1279490107664,"mc":1407009447264.97},{"date":"2025-08-28T16:00:00.000Z","stockId":2000000080101,"cmc":1280986443314,"mc":1409749272574.5205},{"date":"2025-08-27T16:00:00.000Z","stockId":2000000080101,"cmc":1223139959148,"mc":1416035097523.8696},{"date":"2025-08-26T16:00:00.000Z","stockId":2000000080101,"cmc":1202035275464,"mc":1395948204838.4204},{"date":"2025-08-25T16:00:00.000Z","stockId":2000000080101,"cmc":1212128701570,"mc":1407257865446.4597},{"date":"2025-08-24T16:00:00.000Z","stockId":2000000080101,"cmc":1196373526872,"mc":1389817090473.05},{"date":"2025-08-21T16:00:00.000Z","stockId":2000000080101,"cmc":1187235609908,"mc":1378498937604.95},{"date":"2025-08-20T16:00:00.000Z","stockId":2000000080101,"cmc":1154778895892,"mc":1339167793483.2295},{"date":"2025-08-19T16:00:00.000Z","stockId":2000000080101,"cmc":1142301873275,"mc":1325545900553.26},{"date":"2025-08-18T16:00:00.000Z","stockId":2000000080101,"cmc":1128088762890,"mc":1310125606020.3398},{"date":"2025-08-17T16:00:00.000Z","stockId":2000000080101,"cmc":1134126501196,"mc":1318025039859.96},{"date":"2025-08-14T16:00:00.000Z","stockId":2000000080101,"cmc":1166992229141,"mc":1289310734324.6997},{"date":"2025-08-13T16:00:00.000Z","stockId":2000000080101,"cmc":1160810038631,"mc":1278849612146.9597},{"date":"2025-08-12T16:00:00.000Z","stockId":2000000080101,"cmc":1167085154893,"mc":1286589929784.82},{"date":"2025-08-11T16:00:00.000Z","stockId":2000000080101,"cmc":1152412153933,"mc":1270854496957.47},{"date":"2025-08-10T16:00:00.000Z","stockId":2000000080101,"cmc":1146412251115,"mc":1264687992915.7898},{"date":"2025-08-07T16:00:00.000Z","stockId":2000000080101,"cmc":1130151329785,"mc":1251022232737.5},{"date":"2025-08-06T16:00:00.000Z","stockId":2000000080101,"cmc":1100582349923,"mc":1273940932556.9502},{"date":"2025-08-05T16:00:00.000Z","stockId":2000000080101,"cmc":1102833270443,"mc":1276930755390.43},{"date":"2025-08-04T16:00:00.000Z","stockId":2000000080101,"cmc":1087926440864,"mc":1259743781474.9695},{"date":"2025-08-03T16:00:00.000Z","stockId":2000000080101,"cmc":1081952523853,"mc":1255382642737.2395},{"date":"2025-07-31T16:00:00.000Z","stockId":2000000080101,"cmc":1064693907336,"mc":1236183658508.9297},{"date":"2025-07-30T16:00:00.000Z","stockId":2000000080101,"cmc":1060184285176,"mc":1231725079834.7903},{"date":"2025-07-29T16:00:00.000Z","stockId":2000000080101,"cmc":1056250842303,"mc":1226139286100.1902},{"date":"2025-07-28T16:00:00.000Z","stockId":2000000080101,"cmc":1060909042391,"mc":1233424398351.16},{"date":"2025-07-27T16:00:00.000Z","stockId":2000000080101,"cmc":1056798459453,"mc":1228328078157.07},{"date":"2025-07-24T16:00:00.000Z","stockId":2000000080101,"cmc":1063164248645,"mc":1238050210400.35},{"date":"2025-07-23T16:00:00.000Z","stockId":2000000080101,"cmc":1053046075832,"mc":1225576913367.5903},{"date":"2025-07-22T16:00:00.000Z","stockId":2000000080101,"cmc":1044321965394,"mc":1215340883435.6702},{"date":"2025-07-21T16:00:00.000Z","stockId":2000000080101,"cmc":1036897686690,"mc":1205364660374.5503},{"date":"2025-07-20T16:00:00.000Z","stockId":2000000080101,"cmc":1047418004488,"mc":1219167949131.7903},{"date":"2025-07-17T16:00:00.000Z","stockId":2000000080101,"cmc":1044282087854,"mc":1217551172281.9197},{"date":"2025-07-16T16:00:00.000Z","stockId":2000000080101,"cmc":1051760919832,"mc":1224090558359.8896},{"date":"2025-07-15T16:00:00.000Z","stockId":2000000080101,"cmc":1046932244362,"mc":1219786736181.4895},{"date":"2025-07-14T16:00:00.000Z","stockId":2000000080101,"cmc":1052234781796,"mc":1225725318894.8796},{"date":"2025-07-13T16:00:00.000Z","stockId":2000000080101,"cmc":1031639506580,"mc":1197652034477.37},{"date":"2025-07-10T16:00:00.000Z","stockId":2000000080101,"cmc":1036483717088,"mc":1202323327834.7104},{"date":"2025-07-09T16:00:00.000Z","stockId":2000000080101,"cmc":1034914831740,"mc":1199386839015.4597},{"date":"2025-07-08T16:00:00.000Z","stockId":2000000080101,"cmc":1042496347749,"mc":1213545671266.69},{"date":"2025-07-07T16:00:00.000Z","stockId":2000000080101,"cmc":1036140704346,"mc":1207708904891.2805},{"date":"2025-07-06T16:00:00.000Z","stockId":2000000080101,"cmc":1011925928131,"mc":1179995060376.4905},{"date":"2025-07-03T16:00:00.000Z","stockId":2000000080101,"cmc":1015008160651,"mc":1184323687943.1396},{"date":"2025-07-02T16:00:00.000Z","stockId":2000000080101,"cmc":1000649075692,"mc":1166524017297.7795},{"date":"2025-07-01T16:00:00.000Z","stockId":2000000080101,"cmc":998946437477,"mc":1163547752803.15},{"date":"2025-06-30T16:00:00.000Z","stockId":2000000080101,"cmc":1009172430922,"mc":1177517927116.4397},{"date":"2025-06-29T16:00:00.000Z","stockId":2000000080101,"cmc":1015868282945,"mc":1187643234042.1296},{"date":"2025-06-26T16:00:00.000Z","stockId":2000000080101,"cmc":982697362511,"mc":1149446652539.23},{"date":"2025-06-25T16:00:00.000Z","stockId":2000000080101,"cmc":983491096661,"mc":1150204217910.4104},{"date":"2025-06-24T16:00:00.000Z","stockId":2000000080101,"cmc":983914177027,"mc":1151088180695.2302},{"date":"2025-06-23T16:00:00.000Z","stockId":2000000080101,"cmc":970576026796,"mc":1133714083407.5996},{"date":"2025-06-22T16:00:00.000Z","stockId":2000000080101,"cmc":947647454517,"mc":1105137409875.11},{"date":"2025-06-19T16:00:00.000Z","stockId":2000000080101,"cmc":936707398717,"mc":1092564259511.59},{"date":"2025-06-18T16:00:00.000Z","stockId":2000000080101,"cmc":953286715521,"mc":1110690303388.7395},{"date":"2025-06-17T16:00:00.000Z","stockId":2000000080101,"cmc":963949498100,"mc":1122401255828.12},{"date":"2025-06-16T16:00:00.000Z","stockId":2000000080101,"cmc":965572596773,"mc":1122676671608.9502},{"date":"2025-06-15T16:00:00.000Z","stockId":2000000080101,"cmc":969332220484,"mc":1128513588095.4502},{"date":"2025-06-12T16:00:00.000Z","stockId":2000000080101,"cmc":929288707602,"mc":1085748747961.5002},{"date":"2025-06-11T16:00:00.000Z","stockId":2000000080101,"cmc":950509022843,"mc":1111403972269.9805},{"date":"2025-06-10T16:00:00.000Z","stockId":2000000080101,"cmc":944199903622,"mc":1104448950618.32},{"date":"2025-06-09T16:00:00.000Z","stockId":2000000080101,"cmc":933634353475,"mc":1093561678074.8496},{"date":"2025-06-08T16:00:00.000Z","stockId":2000000080101,"cmc":946868032043,"mc":1110540519073.4497},{"date":"2025-06-05T16:00:00.000Z","stockId":2000000080101,"cmc":940047395103,"mc":1101399173248.9604},{"date":"2025-06-04T16:00:00.000Z","stockId":2000000080101,"cmc":941683965052,"mc":1102964891717.4795},{"date":"2025-06-03T16:00:00.000Z","stockId":2000000080101,"cmc":922541439203,"mc":1079760209711.62},{"date":"2025-06-02T16:00:00.000Z","stockId":2000000080101,"cmc":913954365359,"mc":1069003836100.6898},{"date":"2025-05-29T16:00:00.000Z","stockId":2000000080101,"cmc":902431481239,"mc":1057051252971.2804},{"date":"2025-05-28T16:00:00.000Z","stockId":2000000080101,"cmc":918430703818,"mc":1076642779980.5302},{"date":"2025-05-27T16:00:00.000Z","stockId":2000000080101,"cmc":899529489168,"mc":1054631727235.4204},{"date":"2025-05-26T16:00:00.000Z","stockId":2000000080101,"cmc":902674328816,"mc":1059093275398.6696},{"date":"2025-05-25T16:00:00.000Z","stockId":2000000080101,"cmc":908567886737,"mc":1067812019906.7697},{"date":"2025-05-22T16:00:00.000Z","stockId":2000000080101,"cmc":890811510018,"mc":1047218106780.7196},{"date":"2025-05-21T16:00:00.000Z","stockId":2000000080101,"cmc":911578304968,"mc":1070526525907.7002},{"date":"2025-05-20T16:00:00.000Z","stockId":2000000080101,"cmc":909161628360,"mc":1069430368970.01},{"date":"2025-05-19T16:00:00.000Z","stockId":2000000080101,"cmc":916783877570,"mc":1078361743957.1198},{"date":"2025-05-18T16:00:00.000Z","stockId":2000000080101,"cmc":904838606239,"mc":1064392506567.4},{"date":"2025-05-15T16:00:00.000Z","stockId":2000000080101,"cmc":903670715294,"mc":1063096542325.3298},{"date":"2025-05-14T16:00:00.000Z","stockId":2000000080101,"cmc":903074795353,"mc":1061990527513.3202},{"date":"2025-05-13T16:00:00.000Z","stockId":2000000080101,"cmc":930735891905,"mc":1095283827253.41},{"date":"2025-05-12T16:00:00.000Z","stockId":2000000080101,"cmc":926071787967,"mc":1090964834605.8602},{"date":"2025-05-11T16:00:00.000Z","stockId":2000000080101,"cmc":931916038461,"mc":1097853755251.7698},{"date":"2025-05-08T16:00:00.000Z","stockId":2000000080101,"cmc":918496149499,"mc":1081933233441.65},{"date":"2025-05-07T16:00:00.000Z","stockId":2000000080101,"cmc":940951370368,"mc":1109347292522.9},{"date":"2025-05-06T16:00:00.000Z","stockId":2000000080101,"cmc":931624102708,"mc":1099025184933.3102},{"date":"2025-05-05T16:00:00.000Z","stockId":2000000080101,"cmc":940717512021,"mc":1111912864163.89},{"date":"2025-04-29T16:00:00.000Z","stockId":2000000080101,"cmc":904254856821,"mc":1069890268830.5404},{"date":"2025-04-28T16:00:00.000Z","stockId":2000000080101,"cmc":888773505133,"mc":1049428161293.8202},{"date":"2025-04-27T16:00:00.000Z","stockId":2000000080101,"cmc":879661230622,"mc":1039007054959.3802},{"date":"2025-04-24T16:00:00.000Z","stockId":2000000080101,"cmc":872879152716,"mc":1031327077263.71},{"date":"2025-04-23T16:00:00.000Z","stockId":2000000080101,"cmc":864516656302,"mc":1022484623889.17},{"date":"2025-04-22T16:00:00.000Z","stockId":2000000080101,"cmc":890653361040,"mc":1057496856971.13},{"date":"2025-04-21T16:00:00.000Z","stockId":2000000080101,"cmc":883841979832,"mc":1048140298464.24},{"date":"2025-04-20T16:00:00.000Z","stockId":2000000080101,"cmc":897765042129,"mc":1065698213927.4598},{"date":"2025-04-17T16:00:00.000Z","stockId":2000000080101,"cmc":871671478173,"mc":1033745446033.7704},{"date":"2025-04-16T16:00:00.000Z","stockId":2000000080101,"cmc":868044127868,"mc":1029874754918.27},{"date":"2025-04-15T16:00:00.000Z","stockId":2000000080101,"cmc":868199285742,"mc":1029739363370.65},{"date":"2025-04-14T16:00:00.000Z","stockId":2000000080101,"cmc":884411076887,"mc":1049604606819.0896},{"date":"2025-04-13T16:00:00.000Z","stockId":2000000080101,"cmc":882522764149,"mc":1045074685561.98},{"date":"2025-04-10T16:00:00.000Z","stockId":2000000080101,"cmc":869607579796,"mc":1031012160113.9498},{"date":"2025-04-09T16:00:00.000Z","stockId":2000000080101,"cmc":862525041172,"mc":1020486460275.48},{"date":"2025-04-08T16:00:00.000Z","stockId":2000000080101,"cmc":842006003721,"mc":997223517970.2698},{"date":"2025-04-07T16:00:00.000Z","stockId":2000000080101,"cmc":814501152315,"mc":964163697966.0398},{"date":"2025-04-06T16:00:00.000Z","stockId":2000000080101,"cmc":814047755120,"mc":963088270753.9},{"date":"2025-04-02T16:00:00.000Z","stockId":2000000080101,"cmc":940752780286,"mc":1112280240659.6296},{"date":"2025-04-01T16:00:00.000Z","stockId":2000000080101,"cmc":948133335121,"mc":1121187524664.7402},{"date":"2025-03-31T16:00:00.000Z","stockId":2000000080101,"cmc":942999052599,"mc":1114732857001.6104},{"date":"2025-03-30T16:00:00.000Z","stockId":2000000080101,"cmc":948439563911,"mc":1122060009018.3604},{"date":"2025-03-27T16:00:00.000Z","stockId":2000000080101,"cmc":951090180303,"mc":1123409430355.63},{"date":"2025-03-26T16:00:00.000Z","stockId":2000000080101,"cmc":952807600419,"mc":1125572477209.9504},{"date":"2025-03-25T16:00:00.000Z","stockId":2000000080101,"cmc":960154544928,"mc":1134450688047.5603},{"date":"2025-03-24T16:00:00.000Z","stockId":2000000080101,"cmc":959368757709,"mc":1133890230010.7903},{"date":"2025-03-23T16:00:00.000Z","stockId":2000000080101,"cmc":990970487254,"mc":1172683683906.5898},{"date":"2025-03-20T16:00:00.000Z","stockId":2000000080101,"cmc":1001968172372,"mc":1185788555304.8696},{"date":"2025-03-19T16:00:00.000Z","stockId":2000000080101,"cmc":1033469851994,"mc":1223185879559.2898},{"date":"2025-03-18T16:00:00.000Z","stockId":2000000080101,"cmc":1047233779623,"mc":1240812777500.6},{"date":"2025-03-17T16:00:00.000Z","stockId":2000000080101,"cmc":1062829672256,"mc":1260288535284.03},{"date":"2025-03-16T16:00:00.000Z","stockId":2000000080101,"cmc":1060133697163,"mc":1256404906383.21},{"date":"2025-03-13T16:00:00.000Z","stockId":2000000080101,"cmc":1065399847251,"mc":1263215948206.2305},{"date":"2025-03-12T16:00:00.000Z","stockId":2000000080101,"cmc":1040475581734,"mc":1233561144483.22},{"date":"2025-03-11T16:00:00.000Z","stockId":2000000080101,"cmc":1065539563966,"mc":1264295829561.4197},{"date":"2025-03-10T16:00:00.000Z","stockId":2000000080101,"cmc":1054868797179,"mc":1253863051670.71},{"date":"2025-03-09T16:00:00.000Z","stockId":2000000080101,"cmc":1044265738199,"mc":1240814733060.5403},{"date":"2025-03-06T16:00:00.000Z","stockId":2000000080101,"cmc":1061999822970,"mc":1261735356388.1602},{"date":"2025-03-05T16:00:00.000Z","stockId":2000000080101,"cmc":1074545843992,"mc":1278041681323.46},{"date":"2025-03-04T16:00:00.000Z","stockId":2000000080101,"cmc":1023182515308,"mc":1219173721089.2102},{"date":"2025-03-03T16:00:00.000Z","stockId":2000000080101,"cmc":1003443756660,"mc":1191949734779.9197},{"date":"2025-03-02T16:00:00.000Z","stockId":2000000080101,"cmc":994004177653,"mc":1180932716379.0503},{"date":"2025-02-27T16:00:00.000Z","stockId":2000000080101,"cmc":990732148985,"mc":1176165948261.5798},{"date":"2025-02-26T16:00:00.000Z","stockId":2000000080101,"cmc":1048895419416,"mc":1245036406114.5898},{"date":"2025-02-25T16:00:00.000Z","stockId":2000000080101,"cmc":1061859475068,"mc":1263192726127.7998},{"date":"2025-02-24T16:00:00.000Z","stockId":2000000080101,"cmc":1062513104539,"mc":1262584944282.3506},{"date":"2025-02-23T16:00:00.000Z","stockId":2000000080101,"cmc":1073888985228,"mc":1278382105107.5098},{"date":"2025-02-20T16:00:00.000Z","stockId":2000000080101,"cmc":1087697146527,"mc":1291156038037.5298},{"date":"2025-02-19T16:00:00.000Z","stockId":2000000080101,"cmc":1029419770870,"mc":1214308403471.3398},{"date":"2025-02-18T16:00:00.000Z","stockId":2000000080101,"cmc":1032667950005,"mc":1219066238605.1997},{"date":"2025-02-17T16:00:00.000Z","stockId":2000000080101,"cmc":1008864224859,"mc":1191301630735.47},{"date":"2025-02-16T16:00:00.000Z","stockId":2000000080101,"cmc":1051599075654,"mc":1246026819538.9102},{"date":"2025-02-13T16:00:00.000Z","stockId":2000000080101,"cmc":1041570031667,"mc":1232121561138.5396},{"date":"2025-02-12T16:00:00.000Z","stockId":2000000080101,"cmc":1006089906292,"mc":1189469131151.4},{"date":"2025-02-11T16:00:00.000Z","stockId":2000000080101,"cmc":1015287212981,"mc":1202177728716.0002},{"date":"2025-02-10T16:00:00.000Z","stockId":2000000080101,"cmc":989924627499,"mc":1172872448159.89},{"date":"2025-02-09T16:00:00.000Z","stockId":2000000080101,"cmc":1004606090267,"mc":1191449910111.6404},{"date":"2025-02-06T16:00:00.000Z","stockId":2000000080101,"cmc":959710613560,"mc":1143614285774.97},{"date":"2025-02-05T16:00:00.000Z","stockId":2000000080101,"cmc":945250500441,"mc":1128010054363.6396},{"date":"2025-02-04T16:00:00.000Z","stockId":2000000080101,"cmc":911147797780,"mc":1089436139689.47},{"date":"2025-01-26T16:00:00.000Z","stockId":2000000080101,"cmc":850266565078,"mc":1019973386605.23},{"date":"2025-01-23T16:00:00.000Z","stockId":2000000080101,"cmc":852843730259,"mc":1023548320590.3898},{"date":"2025-01-22T16:00:00.000Z","stockId":2000000080101,"cmc":820095363916,"mc":979014103262.4},{"date":"2025-01-21T16:00:00.000Z","stockId":2000000080101,"cmc":820096122882,"mc":980016256421.4796},{"date":"2025-01-20T16:00:00.000Z","stockId":2000000080101,"cmc":826526387676,"mc":984760326323.26},{"date":"2025-01-19T16:00:00.000Z","stockId":2000000080101,"cmc":818877971647,"mc":974717668193.5702},{"date":"2025-01-16T16:00:00.000Z","stockId":2000000080101,"cmc":815313915250,"mc":968809858427.5204},{"date":"2025-01-15T16:00:00.000Z","stockId":2000000080101,"cmc":820241807396,"mc":974896252036.14},{"date":"2025-01-14T16:00:00.000Z","stockId":2000000080101,"cmc":817286616824,"mc":970834849706.99},{"date":"2025-01-13T16:00:00.000Z","stockId":2000000080101,"cmc":816987373605,"mc":972963252471.6906},{"date":"2025-01-12T16:00:00.000Z","stockId":2000000080101,"cmc":771736611531,"mc":917202039600.2604},{"date":"2025-01-09T16:00:00.000Z","stockId":2000000080101,"cmc":768169814863,"mc":910767589541.9302},{"date":"2025-01-08T16:00:00.000Z","stockId":2000000080101,"cmc":792212141399,"mc":939526176575.48},{"date":"2025-01-07T16:00:00.000Z","stockId":2000000080101,"cmc":783768487653,"mc":928444385589.5402},{"date":"2025-01-06T16:00:00.000Z","stockId":2000000080101,"cmc":786621346618,"mc":931889513864.1497},{"date":"2025-01-05T16:00:00.000Z","stockId":2000000080101,"cmc":766558484848,"mc":907983775603.53},{"date":"2025-01-02T16:00:00.000Z","stockId":2000000080101,"cmc":774037988666,"mc":918269295950.51},{"date":"2025-01-01T16:00:00.000Z","stockId":2000000080101,"cmc":816471774475,"mc":967994810508.4},{"date":"2024-12-30T16:00:00.000Z","stockId":2000000080101,"cmc":843992259992,"mc":1000072228333.87},{"date":"2024-12-29T16:00:00.000Z","stockId":2000000080101,"cmc":874091324420,"mc":1035640186294.85},{"date":"2024-12-26T16:00:00.000Z","stockId":2000000080101,"cmc":871476765891,"mc":1033233780500.0298},{"date":"2024-12-25T16:00:00.000Z","stockId":2000000080101,"cmc":877857574272,"mc":1043003308851.14},{"date":"2024-12-24T16:00:00.000Z","stockId":2000000080101,"cmc":866646629532,"mc":1027911413441.1796},{"date":"2024-12-23T16:00:00.000Z","stockId":2000000080101,"cmc":882498040155,"mc":1047601279918.2},{"date":"2024-12-22T16:00:00.000Z","stockId":2000000080101,"cmc":885692279810,"mc":1053784179095.4298},{"date":"2024-12-19T16:00:00.000Z","stockId":2000000080101,"cmc":930299469700,"mc":1102532278103.11},{"date":"2024-12-18T16:00:00.000Z","stockId":2000000080101,"cmc":925171753050,"mc":1095696093149.1},{"date":"2024-12-17T16:00:00.000Z","stockId":2000000080101,"cmc":896644014026,"mc":1053900384172.4298},{"date":"2024-12-16T16:00:00.000Z","stockId":2000000080101,"cmc":879639707994,"mc":1033508361477.25},{"date":"2024-12-15T16:00:00.000Z","stockId":2000000080101,"cmc":913586041184,"mc":1054663719096.27},{"date":"2024-12-12T16:00:00.000Z","stockId":2000000080101,"cmc":934451482681,"mc":1079810061486.26},{"date":"2024-12-11T16:00:00.000Z","stockId":2000000080101,"cmc":942942765954,"mc":1084319261612.5696},{"date":"2024-12-10T16:00:00.000Z","stockId":2000000080101,"cmc":940633010102,"mc":1078249720012.45},{"date":"2024-12-09T16:00:00.000Z","stockId":2000000080101,"cmc":935094339411,"mc":1067125464415.1595},{"date":"2024-12-08T16:00:00.000Z","stockId":2000000080101,"cmc":926664317232,"mc":1056400667657.39},{"date":"2024-12-05T16:00:00.000Z","stockId":2000000080101,"cmc":929963312424,"mc":1059149232431.5},{"date":"2024-12-04T16:00:00.000Z","stockId":2000000080101,"cmc":912948565556,"mc":1040106290600.21},{"date":"2024-12-03T16:00:00.000Z","stockId":2000000080101,"cmc":879198738636,"mc":1002377687248.0702},{"date":"2024-12-02T16:00:00.000Z","stockId":2000000080101,"cmc":904933983998,"mc":1030776006971.54},{"date":"2024-12-01T16:00:00.000Z","stockId":2000000080101,"cmc":912877699313,"mc":1040845312637.7},{"date":"2024-11-28T16:00:00.000Z","stockId":2000000080101,"cmc":898344000878,"mc":1023424441433.38},{"date":"2024-11-27T16:00:00.000Z","stockId":2000000080101,"cmc":875297973572,"mc":997270578807.7198},{"date":"2024-11-26T16:00:00.000Z","stockId":2000000080101,"cmc":893639667729,"mc":1017558950764.82},{"date":"2024-11-25T16:00:00.000Z","stockId":2000000080101,"cmc":858475084673,"mc":977633837704.2896},{"date":"2024-11-24T16:00:00.000Z","stockId":2000000080101,"cmc":879413332352,"mc":999515046593.12},{"date":"2024-11-21T16:00:00.000Z","stockId":2000000080101,"cmc":863835975584,"mc":984315632418.49},{"date":"2024-11-20T16:00:00.000Z","stockId":2000000080101,"cmc":877136104837,"mc":1003144452844.62},{"date":"2024-11-19T16:00:00.000Z","stockId":2000000080101,"cmc":866306817218,"mc":991588301676.23},{"date":"2024-11-18T16:00:00.000Z","stockId":2000000080101,"cmc":829807200684,"mc":951144839396.3098},{"date":"2024-11-17T16:00:00.000Z","stockId":2000000080101,"cmc":821631878388,"mc":940184369678.2698},{"date":"2024-11-14T16:00:00.000Z","stockId":2000000080101,"cmc":878808654558,"mc":1007122281932.83},{"date":"2024-11-13T16:00:00.000Z","stockId":2000000080101,"cmc":880332134056,"mc":1008990438492.2498},{"date":"2024-11-12T16:00:00.000Z","stockId":2000000080101,"cmc":910928463533,"mc":1044585837118.1202},{"date":"2024-11-11T16:00:00.000Z","stockId":2000000080101,"cmc":892755448479,"mc":1022685639248.45},{"date":"2024-11-10T16:00:00.000Z","stockId":2000000080101,"cmc":919616596247,"mc":1052386355188.7202},{"date":"2024-11-07T16:00:00.000Z","stockId":2000000080101,"cmc":868852235180,"mc":995414878165.72},{"date":"2024-11-06T16:00:00.000Z","stockId":2000000080101,"cmc":867923593144,"mc":994049577776.35},{"date":"2024-11-05T16:00:00.000Z","stockId":2000000080101,"cmc":860112011359,"mc":983587927235.1},{"date":"2024-11-04T16:00:00.000Z","stockId":2000000080101,"cmc":836616486721,"mc":958465380937.7196},{"date":"2024-11-03T16:00:00.000Z","stockId":2000000080101,"cmc":805945043762,"mc":922734180462.53},{"date":"2024-10-31T16:00:00.000Z","stockId":2000000080101,"cmc":790464205606,"mc":905086431321.5702},{"date":"2024-10-30T16:00:00.000Z","stockId":2000000080101,"cmc":836229607704,"mc":957265084431.5698},{"date":"2024-10-29T16:00:00.000Z","stockId":2000000080101,"cmc":822904463642,"mc":942922672137.07},{"date":"2024-10-28T16:00:00.000Z","stockId":2000000080101,"cmc":822815093547,"mc":943141832972.26},{"date":"2024-10-27T16:00:00.000Z","stockId":2000000080101,"cmc":833837528640,"mc":956204554165.3102},{"date":"2024-10-24T16:00:00.000Z","stockId":2000000080101,"cmc":811126984999,"mc":929733040385.0804},{"date":"2024-10-23T16:00:00.000Z","stockId":2000000080101,"cmc":793007903782,"mc":909632260543.1304},{"date":"2024-10-22T16:00:00.000Z","stockId":2000000080101,"cmc":805641252559,"mc":924916634667.3405},{"date":"2024-10-21T16:00:00.000Z","stockId":2000000080101,"cmc":817226966220,"mc":938033312188.3},{"date":"2024-10-20T16:00:00.000Z","stockId":2000000080101,"cmc":824301281286,"mc":946224866085.71},{"date":"2024-10-17T16:00:00.000Z","stockId":2000000080101,"cmc":795725742229,"mc":913139765788.5402},{"date":"2024-10-16T16:00:00.000Z","stockId":2000000080101,"cmc":772110703736,"mc":883660402168.3702},{"date":"2024-10-15T16:00:00.000Z","stockId":2000000080101,"cmc":757198273098,"mc":867683473923.6796},{"date":"2024-10-14T16:00:00.000Z","stockId":2000000080101,"cmc":751296820862,"mc":862351329768.3201},{"date":"2024-10-13T16:00:00.000Z","stockId":2000000080101,"cmc":756669171927,"mc":868042386708.2001},{"date":"2024-10-10T16:00:00.000Z","stockId":2000000080101,"cmc":729400458528,"mc":836103234321.1302},{"date":"2024-10-09T16:00:00.000Z","stockId":2000000080101,"cmc":771679736707,"mc":887136762868.69},{"date":"2024-10-08T16:00:00.000Z","stockId":2000000080101,"cmc":784219374678,"mc":901489389335.5796},{"date":"2024-10-07T16:00:00.000Z","stockId":2000000080101,"cmc":867789308447,"mc":998870497518.2898},{"date":"2024-09-29T16:00:00.000Z","stockId":2000000080101,"cmc":773512601516,"mc":887883667501.64},{"date":"2024-09-26T16:00:00.000Z","stockId":2000000080101,"cmc":686803587123,"mc":786732240415.2798},{"date":"2024-09-25T16:00:00.000Z","stockId":2000000080101,"cmc":645997920263,"mc":740067395363.77},{"date":"2024-09-24T16:00:00.000Z","stockId":2000000080101,"cmc":626046237904,"mc":716868917348.4298},{"date":"2024-09-23T16:00:00.000Z","stockId":2000000080101,"cmc":618106848195,"mc":706838456810.3301},{"date":"2024-09-22T16:00:00.000Z","stockId":2000000080101,"cmc":597205614024,"mc":682267603914.34},{"date":"2024-09-19T16:00:00.000Z","stockId":2000000080101,"cmc":595729821980,"mc":681733869798.8701},{"date":"2024-09-18T16:00:00.000Z","stockId":2000000080101,"cmc":591089368319,"mc":676544110694.8201},{"date":"2024-09-17T16:00:00.000Z","stockId":2000000080101,"cmc":572809410090,"mc":656457647276.1802},{"date":"2024-09-12T16:00:00.000Z","stockId":2000000080101,"cmc":578507279016,"mc":662608573825.2},{"date":"2024-09-11T16:00:00.000Z","stockId":2000000080101,"cmc":587944832918,"mc":673136553513.0099},{"date":"2024-09-10T16:00:00.000Z","stockId":2000000080101,"cmc":590367308681,"mc":675508268975.0303},{"date":"2024-09-09T16:00:00.000Z","stockId":2000000080101,"cmc":590423027268,"mc":675392400203.3},{"date":"2024-09-08T16:00:00.000Z","stockId":2000000080101,"cmc":580339403441,"mc":663208105738.1901},{"date":"2024-09-05T16:00:00.000Z","stockId":2000000080101,"cmc":584698070043,"mc":668127546982.1204},{"date":"2024-09-04T16:00:00.000Z","stockId":2000000080101,"cmc":593091484463,"mc":678200686057.6699},{"date":"2024-09-03T16:00:00.000Z","stockId":2000000080101,"cmc":578798983440,"mc":663387002474.6399},{"date":"2024-09-02T16:00:00.000Z","stockId":2000000080101,"cmc":584560210885,"mc":670142511258.1201},{"date":"2024-09-01T16:00:00.000Z","stockId":2000000080101,"cmc":577361590842,"mc":661728352336.0103},{"date":"2024-08-29T16:00:00.000Z","stockId":2000000080101,"cmc":593529680373,"mc":680881335068.7198},{"date":"2024-08-28T16:00:00.000Z","stockId":2000000080101,"cmc":575359975321,"mc":659867296520.2499},{"date":"2024-08-27T16:00:00.000Z","stockId":2000000080101,"cmc":567705829387,"mc":651889207763.83},{"date":"2024-08-26T16:00:00.000Z","stockId":2000000080101,"cmc":564457524662,"mc":647988883704.9999},{"date":"2024-08-25T16:00:00.000Z","stockId":2000000080101,"cmc":570270826701,"mc":653881936412.9698},{"date":"2024-08-22T16:00:00.000Z","stockId":2000000080101,"cmc":568338208821,"mc":652014548841.7698},{"date":"2024-08-21T16:00:00.000Z","stockId":2000000080101,"cmc":564658787723,"mc":648004528929.98},{"date":"2024-08-20T16:00:00.000Z","stockId":2000000080101,"cmc":579395100660,"mc":663777453769.96},{"date":"2024-08-19T16:00:00.000Z","stockId":2000000080101,"cmc":586672851243,"mc":671908333703.2297},{"date":"2024-08-18T16:00:00.000Z","stockId":2000000080101,"cmc":598602023489,"mc":685660166431.6699},{"date":"2024-08-15T16:00:00.000Z","stockId":2000000080101,"cmc":591638495547,"mc":676499976313.06},{"date":"2024-08-14T16:00:00.000Z","stockId":2000000080101,"cmc":596276880898,"mc":681620263610.67},{"date":"2024-08-13T16:00:00.000Z","stockId":2000000080101,"cmc":583929859472,"mc":667798906570.53},{"date":"2024-08-12T16:00:00.000Z","stockId":2000000080101,"cmc":580086477613,"mc":663867308313.34},{"date":"2024-08-11T16:00:00.000Z","stockId":2000000080101,"cmc":576551632837,"mc":661671311438.07},{"date":"2024-08-08T16:00:00.000Z","stockId":2000000080101,"cmc":584731986334,"mc":670679298388.9298},{"date":"2024-08-07T16:00:00.000Z","stockId":2000000080101,"cmc":594441864548,"mc":682014617527.32},{"date":"2024-08-06T16:00:00.000Z","stockId":2000000080101,"cmc":596418783832,"mc":688506025913.8999},{"date":"2024-08-05T16:00:00.000Z","stockId":2000000080101,"cmc":598291741009,"mc":690823243274.5498},{"date":"2024-08-04T16:00:00.000Z","stockId":2000000080101,"cmc":583413892226,"mc":673409049410.2998},{"date":"2024-08-01T16:00:00.000Z","stockId":2000000080101,"cmc":595630485829,"mc":687936505576.5302},{"date":"2024-07-31T16:00:00.000Z","stockId":2000000080101,"cmc":605956758086,"mc":700491047833.9999},{"date":"2024-07-30T16:00:00.000Z","stockId":2000000080101,"cmc":608695272833,"mc":704086647663.3201},{"date":"2024-07-29T16:00:00.000Z","stockId":2000000080101,"cmc":584633784929,"mc":676190329346.5402},{"date":"2024-07-28T16:00:00.000Z","stockId":2000000080101,"cmc":583556650572,"mc":675007038746.4698},{"date":"2024-07-25T16:00:00.000Z","stockId":2000000080101,"cmc":580895699265,"mc":672421038253.3701},{"date":"2024-07-24T16:00:00.000Z","stockId":2000000080101,"cmc":570990222176,"mc":660709025677.6399},{"date":"2024-07-23T16:00:00.000Z","stockId":2000000080101,"cmc":567612568828,"mc":657007014377.49},{"date":"2024-07-22T16:00:00.000Z","stockId":2000000080101,"cmc":578655559917,"mc":669465944913.79},{"date":"2024-07-21T16:00:00.000Z","stockId":2000000080101,"cmc":595254048968,"mc":689436528022.96},{"date":"2024-07-18T16:00:00.000Z","stockId":2000000080101,"cmc":587857995821,"mc":681820306715.9601},{"date":"2024-07-17T16:00:00.000Z","stockId":2000000080101,"cmc":580759418042,"mc":673194968675.74},{"date":"2024-07-16T16:00:00.000Z","stockId":2000000080101,"cmc":584460481913,"mc":677757624233.4496},{"date":"2024-07-15T16:00:00.000Z","stockId":2000000080101,"cmc":586619473838,"mc":680446198344.61},{"date":"2024-07-14T16:00:00.000Z","stockId":2000000080101,"cmc":579944882114,"mc":673101683975.5298},{"date":"2024-07-11T16:00:00.000Z","stockId":2000000080101,"cmc":588774645693,"mc":682798059319.4602},{"date":"2024-07-10T16:00:00.000Z","stockId":2000000080101,"cmc":597705589750,"mc":693374146474.3198},{"date":"2024-07-09T16:00:00.000Z","stockId":2000000080101,"cmc":583050128871,"mc":676556186764.1096},{"date":"2024-07-08T16:00:00.000Z","stockId":2000000080101,"cmc":588622641263,"mc":682360017885.1901},{"date":"2024-07-07T16:00:00.000Z","stockId":2000000080101,"cmc":579012069015,"mc":670227135923.1104},{"date":"2024-07-04T16:00:00.000Z","stockId":2000000080101,"cmc":600636928001,"mc":695553724811.46},{"date":"2024-07-03T16:00:00.000Z","stockId":2000000080101,"cmc":595626174733,"mc":689526009523.6598},{"date":"2024-07-02T16:00:00.000Z","stockId":2000000080101,"cmc":612403582403,"mc":709242634547.51},{"date":"2024-07-01T16:00:00.000Z","stockId":2000000080101,"cmc":620009305323,"mc":718566338364.2003},{"date":"2024-06-30T16:00:00.000Z","stockId":2000000080101,"cmc":614562518147,"mc":713116770149.1799},{"date":"2024-06-27T16:00:00.000Z","stockId":2000000080101,"cmc":613415703183,"mc":711955686288.2302},{"date":"2024-06-26T16:00:00.000Z","stockId":2000000080101,"cmc":616512388214,"mc":715706148299.23},{"mc":732597000531.5999,"cmc":630856229928,"stockId":2000000080101,"date":"2024-06-25T16:00:00.000Z"},{"mc":690688333257.7301,"cmc":594224495364,"stockId":2000000080101,"date":"2024-06-24T16:00:00.000Z"},{"mc":701734148428.5801,"cmc":603535665868,"stockId":2000000080101,"date":"2024-06-23T16:00:00.000Z"},{"mc":732917327977.2302,"cmc":629510458437,"stockId":2000000080101,"date":"2024-06-20T16:00:00.000Z"},{"mc":734538640238.5402,"cmc":631154116769,"stockId":2000000080101,"date":"2024-06-19T16:00:00.000Z"},{"mc":757224798499.5302,"cmc":651136519635,"stockId":2000000080101,"date":"2024-06-18T16:00:00.000Z"},{"mc":768013376585.3,"cmc":660031180801,"stockId":2000000080101,"date":"2024-06-17T16:00:00.000Z"},{"mc":758937286003.1598,"cmc":652047151775,"stockId":2000000080101,"date":"2024-06-16T16:00:00.000Z"},{"mc":818944074294.0803,"cmc":707499766277,"stockId":2000000080101,"date":"2024-06-13T16:00:00.000Z"},{"mc":816309614847.2498,"cmc":704510889329,"stockId":2000000080101,"date":"2024-06-12T16:00:00.000Z"},{"mc":816176830920.5798,"cmc":704957763892,"stockId":2000000080101,"date":"2024-06-11T16:00:00.000Z"},{"mc":803410182155.5204,"cmc":694734613482,"stockId":2000000080101,"date":"2024-06-10T16:00:00.000Z"},{"mc":788715884281.8496,"cmc":678633706087,"stockId":2000000080101,"date":"2024-06-06T16:00:00.000Z"},{"mc":786112720052.8701,"cmc":676078144359,"stockId":2000000080101,"date":"2024-06-05T16:00:00.000Z"},{"mc":812144524666.5698,"cmc":698618096865,"stockId":2000000080101,"date":"2024-06-04T16:00:00.000Z"},{"mc":823728999047.4397,"cmc":709337304700,"stockId":2000000080101,"date":"2024-06-03T16:00:00.000Z"},{"mc":821958584755.0502,"cmc":707588191055,"stockId":2000000080101,"date":"2024-06-02T16:00:00.000Z"},{"mc":832972996311.1001,"cmc":718501359813,"stockId":2000000080101,"date":"2024-05-30T16:00:00.000Z"},{"mc":822976931637.4403,"cmc":710097299505,"stockId":2000000080101,"date":"2024-05-29T16:00:00.000Z"},{"mc":829053387971.7802,"cmc":715912407218,"stockId":2000000080101,"date":"2024-05-28T16:00:00.000Z"},{"mc":826049517105.6901,"cmc":713269535386,"stockId":2000000080101,"date":"2024-05-27T16:00:00.000Z"},{"mc":845812138501.29,"cmc":729114446168,"stockId":2000000080101,"date":"2024-05-26T16:00:00.000Z"},{"mc":836218995298.93,"cmc":720782747634,"stockId":2000000080101,"date":"2024-05-23T16:00:00.000Z"},{"mc":849997201389.9899,"cmc":732265243017,"stockId":2000000080101,"date":"2024-05-22T16:00:00.000Z"},{"mc":874374650803.36,"cmc":753494075708,"stockId":2000000080101,"date":"2024-05-21T16:00:00.000Z"},{"mc":873960049291.6198,"cmc":751710024589,"stockId":2000000080101,"date":"2024-05-20T16:00:00.000Z"},{"mc":880266819492.22,"cmc":756665455118,"stockId":2000000080101,"date":"2024-05-19T16:00:00.000Z"},{"mc":878314767643.8202,"cmc":755740155907,"stockId":2000000080101,"date":"2024-05-16T16:00:00.000Z"},{"mc":871786320070.2401,"cmc":750060421580,"stockId":2000000080101,"date":"2024-05-15T16:00:00.000Z"},{"mc":876580109213.2501,"cmc":752509638929,"stockId":2000000080101,"date":"2024-05-14T16:00:00.000Z"},{"mc":892316958519.14,"cmc":765636550439,"stockId":2000000080101,"date":"2024-05-13T16:00:00.000Z"},{"mc":877113220965.2494,"cmc":753437349819,"stockId":2000000080101,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2000000080101,"cmc":774885687531,"mc":901184432755.9296},{"date":"2024-05-08T16:00:00.000Z","stockId":2000000080101,"cmc":781548728791,"mc":909557328094.05},{"date":"2024-05-07T16:00:00.000Z","stockId":2000000080101,"cmc":773994246879,"mc":901285025736.17},{"date":"2024-05-06T16:00:00.000Z","stockId":2000000080101,"cmc":803707722036,"mc":935188528173.3998},{"date":"2024-05-05T16:00:00.000Z","stockId":2000000080101,"cmc":799717958506,"mc":931009160407.71},{"date":"2024-04-29T16:00:00.000Z","stockId":2000000080101,"cmc":793493325798,"mc":925291364554.14},{"date":"2024-04-28T16:00:00.000Z","stockId":2000000080101,"cmc":796631165922,"mc":928718261842.2096},{"date":"2024-04-25T16:00:00.000Z","stockId":2000000080101,"cmc":770205185596,"mc":899035335870.2002},{"date":"2024-04-24T16:00:00.000Z","stockId":2000000080101,"cmc":745715998163,"mc":869496252233.41},{"date":"2024-04-23T16:00:00.000Z","stockId":2000000080101,"cmc":752244353296,"mc":877290152534.4202},{"date":"2024-04-22T16:00:00.000Z","stockId":2000000080101,"cmc":728644058656,"mc":848127584392.6699},{"date":"2024-04-21T16:00:00.000Z","stockId":2000000080101,"cmc":724701999646,"mc":843863220728.61},{"date":"2024-04-18T16:00:00.000Z","stockId":2000000080101,"cmc":727329363156,"mc":846995583472.5299},{"date":"2024-04-17T16:00:00.000Z","stockId":2000000080101,"cmc":744472828238,"mc":867142944451.7401},{"date":"2024-04-16T16:00:00.000Z","stockId":2000000080101,"cmc":751242932946,"mc":876716528241.2798},{"date":"2024-04-15T16:00:00.000Z","stockId":2000000080101,"cmc":715224194172,"mc":833688584766.1404},{"date":"2024-04-14T16:00:00.000Z","stockId":2000000080101,"cmc":754356531913,"mc":876568180687.1196},{"date":"2024-04-11T16:00:00.000Z","stockId":2000000080101,"cmc":771099477099,"mc":895904438376.2399},{"date":"2024-04-10T16:00:00.000Z","stockId":2000000080101,"cmc":783080718082,"mc":907890437068.5197},{"date":"2024-04-09T16:00:00.000Z","stockId":2000000080101,"cmc":767993557617,"mc":890606429335.1097},{"date":"2024-04-08T16:00:00.000Z","stockId":2000000080101,"cmc":792492224779,"mc":918546901890.77},{"date":"2024-04-07T16:00:00.000Z","stockId":2000000080101,"cmc":784691521383,"mc":909626402520.18},{"date":"2024-04-02T16:00:00.000Z","stockId":2000000080101,"cmc":805289971519,"mc":931145174744.74},{"date":"2024-04-01T16:00:00.000Z","stockId":2000000080101,"cmc":829568123004,"mc":961340428984.72},{"date":"2024-03-31T16:00:00.000Z","stockId":2000000080101,"cmc":846341668556,"mc":983364918942.56},{"date":"2024-03-28T16:00:00.000Z","stockId":2000000080101,"cmc":818093545669,"mc":952052849699.0197},{"date":"2024-03-27T16:00:00.000Z","stockId":2000000080101,"cmc":827070499110,"mc":960850747660.9796},{"date":"2024-03-26T16:00:00.000Z","stockId":2000000080101,"cmc":792769405995,"mc":920804198204.7802},{"date":"2024-03-25T16:00:00.000Z","stockId":2000000080101,"cmc":843620019538,"mc":980951086470.64},{"date":"2024-03-24T16:00:00.000Z","stockId":2000000080101,"cmc":866286610075,"mc":1007520854469.33},{"date":"2024-03-21T16:00:00.000Z","stockId":2000000080101,"cmc":894898692414,"mc":1040737917617.8302},{"date":"2024-03-20T16:00:00.000Z","stockId":2000000080101,"cmc":889979022039,"mc":1028255513754.5002},{"date":"2024-03-19T16:00:00.000Z","stockId":2000000080101,"cmc":887440109698,"mc":1024288700960.2504},{"date":"2024-03-18T16:00:00.000Z","stockId":2000000080101,"cmc":865715021045,"mc":997229733579.0404},{"date":"2024-03-17T16:00:00.000Z","stockId":2000000080101,"cmc":872155188393,"mc":1003738642470.34},{"date":"2024-03-14T16:00:00.000Z","stockId":2000000080101,"cmc":851856993322,"mc":981462930605.65},{"date":"2024-03-13T16:00:00.000Z","stockId":2000000080101,"cmc":847706748010,"mc":975419424612.78},{"date":"2024-03-12T16:00:00.000Z","stockId":2000000080101,"cmc":869556159315,"mc":1000794883157.96},{"date":"2024-03-11T16:00:00.000Z","stockId":2000000080101,"cmc":851366166975,"mc":980699969477.62},{"date":"2024-03-10T16:00:00.000Z","stockId":2000000080101,"cmc":846336418169,"mc":974898613113.23},{"date":"2024-03-07T16:00:00.000Z","stockId":2000000080101,"cmc":832393498379,"mc":959641611510.1202},{"date":"2024-03-06T16:00:00.000Z","stockId":2000000080101,"cmc":820319747760,"mc":945289966994.5},{"date":"2024-03-05T16:00:00.000Z","stockId":2000000080101,"cmc":842653950504,"mc":970987173528.4104},{"date":"2024-03-04T16:00:00.000Z","stockId":2000000080101,"cmc":847522634252,"mc":977355948655.34},{"date":"2024-03-03T16:00:00.000Z","stockId":2000000080101,"cmc":867607332829,"mc":1001806033438.04},{"date":"2024-02-29T16:00:00.000Z","stockId":2000000080101,"cmc":859227585402,"mc":992256705255.7802},{"date":"2024-02-28T16:00:00.000Z","stockId":2000000080101,"cmc":830530285921,"mc":959937953332.9696},{"date":"2024-02-27T16:00:00.000Z","stockId":2000000080101,"cmc":797689366699,"mc":921866917422.72},{"date":"2024-02-26T16:00:00.000Z","stockId":2000000080101,"cmc":846142789285,"mc":979023017431.15},{"date":"2024-02-25T16:00:00.000Z","stockId":2000000080101,"cmc":801288891152,"mc":927245580514.5},{"date":"2024-02-22T16:00:00.000Z","stockId":2000000080101,"cmc":802391847696,"mc":929241719003.5104},{"date":"2024-02-21T16:00:00.000Z","stockId":2000000080101,"cmc":780826731927,"mc":903693230268.9504},{"date":"2024-02-20T16:00:00.000Z","stockId":2000000080101,"cmc":755763957482,"mc":872887792913.3699},{"date":"2024-02-19T16:00:00.000Z","stockId":2000000080101,"cmc":755540915633,"mc":872527213529.4497},{"date":"2024-02-18T16:00:00.000Z","stockId":2000000080101,"cmc":749872788127,"mc":865783076556.4502},{"date":"2024-02-07T16:00:00.000Z","stockId":2000000080101,"cmc":706178205042,"mc":815453722410.6099},{"date":"2024-02-06T16:00:00.000Z","stockId":2000000080101,"cmc":674356007211,"mc":777348029194.35},{"date":"2024-02-05T16:00:00.000Z","stockId":2000000080101,"cmc":660679380834,"mc":762639595763.5903},{"date":"2024-02-04T16:00:00.000Z","stockId":2000000080101,"cmc":620933690554,"mc":716967348332.6399},{"date":"2024-02-01T16:00:00.000Z","stockId":2000000080101,"cmc":674023328691,"mc":778310928417.9601},{"date":"2024-01-31T16:00:00.000Z","stockId":2000000080101,"cmc":696297772031,"mc":804084108502.3496},{"date":"2024-01-30T16:00:00.000Z","stockId":2000000080101,"cmc":696325229954,"mc":804817010203.0302},{"date":"2024-01-29T16:00:00.000Z","stockId":2000000080101,"cmc":738112509661,"mc":853579123456.1301},{"date":"2024-01-28T16:00:00.000Z","stockId":2000000080101,"cmc":759834407620,"mc":877731253714.8503},{"date":"2024-01-25T16:00:00.000Z","stockId":2000000080101,"cmc":792333710879,"mc":915586315790.71},{"date":"2024-01-24T16:00:00.000Z","stockId":2000000080101,"cmc":796261700039,"mc":920795818439.33},{"date":"2024-01-23T16:00:00.000Z","stockId":2000000080101,"cmc":770409374773,"mc":891059880294.72},{"date":"2024-01-22T16:00:00.000Z","stockId":2000000080101,"cmc":763513925273,"mc":883628834928.0001},{"date":"2024-01-21T16:00:00.000Z","stockId":2000000080101,"cmc":735415100216,"mc":851495751814.3301},{"date":"2024-01-18T16:00:00.000Z","stockId":2000000080101,"cmc":784387462150,"mc":908795179678.0498},{"date":"2024-01-17T16:00:00.000Z","stockId":2000000080101,"cmc":788337401315,"mc":913106756247.4802},{"date":"2024-01-16T16:00:00.000Z","stockId":2000000080101,"cmc":777885762880,"mc":900981228919.4},{"date":"2024-01-15T16:00:00.000Z","stockId":2000000080101,"cmc":799169869187,"mc":925060595059.04},{"date":"2024-01-14T16:00:00.000Z","stockId":2000000080101,"cmc":803743179074,"mc":929976854050.1904},{"date":"2024-01-11T16:00:00.000Z","stockId":2000000080101,"cmc":807308925565,"mc":934574179182.56},{"date":"2024-01-10T16:00:00.000Z","stockId":2000000080101,"cmc":826849457785,"mc":957232824514.1398},{"date":"2024-01-09T16:00:00.000Z","stockId":2000000080101,"cmc":798012636560,"mc":924124956918.0704},{"date":"2024-01-08T16:00:00.000Z","stockId":2000000080101,"cmc":816525206336,"mc":945289102911.1},{"date":"2024-01-07T16:00:00.000Z","stockId":2000000080101,"cmc":820678539148,"mc":950602414916.9004},{"date":"2024-01-04T16:00:00.000Z","stockId":2000000080101,"cmc":837079016078,"mc":970559637571.1},{"date":"2024-01-03T16:00:00.000Z","stockId":2000000080101,"cmc":858284014014,"mc":987769308723.87},{"date":"2024-01-02T16:00:00.000Z","stockId":2000000080101,"cmc":865493522760,"mc":995993104326.0404},{"date":"2024-01-01T16:00:00.000Z","stockId":2000000080101,"cmc":865555259510,"mc":996381952422.87},{"date":"2023-12-28T16:00:00.000Z","stockId":2000000080101,"cmc":874343368470,"mc":1007243647357.21},{"date":"2023-12-27T16:00:00.000Z","stockId":2000000080101,"cmc":853294676081,"mc":982883204620.5804},{"date":"2023-12-26T16:00:00.000Z","stockId":2000000080101,"cmc":840897276883,"mc":968939483727.2303},{"date":"2023-12-25T16:00:00.000Z","stockId":2000000080101,"cmc":839687535322,"mc":966734503337.81},{"date":"2023-12-24T16:00:00.000Z","stockId":2000000080101,"cmc":854444694403,"mc":985691735467.86},{"date":"2023-12-21T16:00:00.000Z","stockId":2000000080101,"cmc":861237736035,"mc":994375789088.8904},{"date":"2023-12-20T16:00:00.000Z","stockId":2000000080101,"cmc":922359227972,"mc":1064038870652.4},{"date":"2023-12-19T16:00:00.000Z","stockId":2000000080101,"cmc":908970936205,"mc":1049468727959.86},{"date":"2023-12-18T16:00:00.000Z","stockId":2000000080101,"cmc":945086962012,"mc":1089962126970.5197},{"date":"2023-12-17T16:00:00.000Z","stockId":2000000080101,"cmc":935456887240,"mc":1079573895680.1204},{"date":"2023-12-14T16:00:00.000Z","stockId":2000000080101,"cmc":956042687860,"mc":1104491890735.86},{"date":"2023-12-13T16:00:00.000Z","stockId":2000000080101,"cmc":960334807214,"mc":1109729780507.0398},{"date":"2023-12-12T16:00:00.000Z","stockId":2000000080101,"cmc":970739967405,"mc":1122440894745.39},{"date":"2023-12-11T16:00:00.000Z","stockId":2000000080101,"cmc":988124049166,"mc":1142755383411.57},{"date":"2023-12-10T16:00:00.000Z","stockId":2000000080101,"cmc":986555229037,"mc":1140416967588.5195},{"date":"2023-12-07T16:00:00.000Z","stockId":2000000080101,"cmc":968545615544,"mc":1121747327261.3997},{"date":"2023-12-06T16:00:00.000Z","stockId":2000000080101,"cmc":962613225277,"mc":1114208907835.9705},{"date":"2023-12-05T16:00:00.000Z","stockId":2000000080101,"cmc":947104223451,"mc":1097104923961.09},{"date":"2023-12-04T16:00:00.000Z","stockId":2000000080101,"cmc":933001710556,"mc":1081552331789.3098},{"date":"2023-12-03T16:00:00.000Z","stockId":2000000080101,"cmc":968786687794,"mc":1123193451366.5398},{"date":"2023-11-30T16:00:00.000Z","stockId":2000000080101,"cmc":960013302588,"mc":1112772760160.3696},{"date":"2023-11-29T16:00:00.000Z","stockId":2000000080101,"cmc":916778873237,"mc":1064338861089.0996},{"date":"2023-11-28T16:00:00.000Z","stockId":2000000080101,"cmc":923863903764,"mc":1071396962900.92},{"date":"2023-11-27T16:00:00.000Z","stockId":2000000080101,"cmc":933790495996,"mc":1082696263753.4404},{"date":"2023-11-26T16:00:00.000Z","stockId":2000000080101,"cmc":928311850114,"mc":1076013152972.18},{"date":"2023-11-23T16:00:00.000Z","stockId":2000000080101,"cmc":932481978679,"mc":1080036135334.0295},{"date":"2023-11-22T16:00:00.000Z","stockId":2000000080101,"cmc":956472036472,"mc":1107584866348.1602},{"date":"2023-11-21T16:00:00.000Z","stockId":2000000080101,"cmc":957965429106,"mc":1109271406007.4},{"date":"2023-11-20T16:00:00.000Z","stockId":2000000080101,"cmc":966734754656,"mc":1118752178810.9902},{"date":"2023-11-19T16:00:00.000Z","stockId":2000000080101,"cmc":974796189711,"mc":1129034523096.12},{"date":"2023-11-16T16:00:00.000Z","stockId":2000000080101,"cmc":968083800962,"mc":1122240578778.3203},{"date":"2023-11-15T16:00:00.000Z","stockId":2000000080101,"cmc":963829070984,"mc":1116787472211.0002},{"date":"2023-11-14T16:00:00.000Z","stockId":2000000080101,"cmc":966584385928,"mc":1119206505189.6497},{"date":"2023-11-13T16:00:00.000Z","stockId":2000000080101,"cmc":974463929376,"mc":1128487776983.9998},{"date":"2023-11-12T16:00:00.000Z","stockId":2000000080101,"cmc":960875478171,"mc":1111743781506.0996},{"date":"2023-11-09T16:00:00.000Z","stockId":2000000080101,"cmc":943008187553,"mc":1090422371693.91},{"date":"2023-11-08T16:00:00.000Z","stockId":2000000080101,"cmc":960842999920,"mc":1112096386011.8496},{"date":"2023-11-07T16:00:00.000Z","stockId":2000000080101,"cmc":963038527846,"mc":1113474197426.71},{"date":"2023-11-06T16:00:00.000Z","stockId":2000000080101,"cmc":949128318483,"mc":1097642913780.5104},{"date":"2023-11-05T16:00:00.000Z","stockId":2000000080101,"cmc":939480705188,"mc":1085008481538.3602},{"date":"2023-11-02T16:00:00.000Z","stockId":2000000080101,"cmc":901285210384,"mc":1040622029411.77},{"date":"2023-11-01T16:00:00.000Z","stockId":2000000080101,"cmc":890692409677,"mc":1029690823490.57},{"date":"2023-10-31T16:00:00.000Z","stockId":2000000080101,"cmc":889826915983,"mc":1029868717158.3796},{"date":"2023-10-30T16:00:00.000Z","stockId":2000000080101,"cmc":888976214694,"mc":1029272584743.2102},{"date":"2023-10-29T16:00:00.000Z","stockId":2000000080101,"cmc":892229718140,"mc":1033432056368.57},{"date":"2023-10-26T16:00:00.000Z","stockId":2000000080101,"cmc":876331829710,"mc":1015712850121.8098},{"date":"2023-10-25T16:00:00.000Z","stockId":2000000080101,"cmc":869790899699,"mc":1008816838052.6404},{"date":"2023-10-24T16:00:00.000Z","stockId":2000000080101,"cmc":866555077446,"mc":1003608915224.27},{"date":"2023-10-23T16:00:00.000Z","stockId":2000000080101,"cmc":856826468273,"mc":990424591163.4},{"date":"2023-10-22T16:00:00.000Z","stockId":2000000080101,"cmc":839658296254,"mc":970960587339.63},{"date":"2023-10-19T16:00:00.000Z","stockId":2000000080101,"cmc":867355923130,"mc":1002654721998.55},{"date":"2023-10-18T16:00:00.000Z","stockId":2000000080101,"cmc":893209656628,"mc":1034755114077.9396},{"date":"2023-10-17T16:00:00.000Z","stockId":2000000080101,"cmc":899400164916,"mc":1043225555111.3104},{"date":"2023-10-16T16:00:00.000Z","stockId":2000000080101,"cmc":915303106576,"mc":1062779787661.6198},{"date":"2023-10-15T16:00:00.000Z","stockId":2000000080101,"cmc":915739769967,"mc":1062556826221.8503},{"date":"2023-10-12T16:00:00.000Z","stockId":2000000080101,"cmc":923698261495,"mc":1072379905100.22},{"date":"2023-10-11T16:00:00.000Z","stockId":2000000080101,"cmc":941823744169,"mc":1093274066402.9296},{"date":"2023-10-10T16:00:00.000Z","stockId":2000000080101,"cmc":951472636141,"mc":1104767681662.5806},{"date":"2023-10-09T16:00:00.000Z","stockId":2000000080101,"cmc":946952493111,"mc":1099213246567.7498},{"date":"2023-10-08T16:00:00.000Z","stockId":2000000080101,"cmc":943558235009,"mc":1095141491005.1702},{"date":"2023-09-27T16:00:00.000Z","stockId":2000000080101,"cmc":948572950358,"mc":1100982406878.77},{"date":"2023-09-26T16:00:00.000Z","stockId":2000000080101,"cmc":946106047274,"mc":1098368644554.4702},{"date":"2023-09-25T16:00:00.000Z","stockId":2000000080101,"cmc":944579555051,"mc":1095947287618.5},{"date":"2023-09-24T16:00:00.000Z","stockId":2000000080101,"cmc":931551177076,"mc":1081792705675.6996},{"date":"2023-09-21T16:00:00.000Z","stockId":2000000080101,"cmc":943565222777,"mc":1096405400230.2604},{"date":"2023-09-20T16:00:00.000Z","stockId":2000000080101,"cmc":902402689720,"mc":1049181690397.65},{"date":"2023-09-19T16:00:00.000Z","stockId":2000000080101,"cmc":907756321804,"mc":1055022625685.13},{"date":"2023-09-18T16:00:00.000Z","stockId":2000000080101,"cmc":914538701681,"mc":1061336629782.8298},{"date":"2023-09-17T16:00:00.000Z","stockId":2000000080101,"cmc":931368123216,"mc":1081267375796.2704},{"date":"2023-09-14T16:00:00.000Z","stockId":2000000080101,"cmc":930603837958,"mc":1080608751073.91},{"date":"2023-09-13T16:00:00.000Z","stockId":2000000080101,"cmc":939605421106,"mc":1091753543431.0702},{"date":"2023-09-12T16:00:00.000Z","stockId":2000000080101,"cmc":952157016461,"mc":1106112045791.1003},{"date":"2023-09-11T16:00:00.000Z","stockId":2000000080101,"cmc":972605552206,"mc":1130594302563.15},{"date":"2023-09-10T16:00:00.000Z","stockId":2000000080101,"cmc":983059341559,"mc":1142419886932.5896},{"date":"2023-09-07T16:00:00.000Z","stockId":2000000080101,"cmc":968543184628,"mc":1126365586195.5698},{"date":"2023-09-06T16:00:00.000Z","stockId":2000000080101,"cmc":983933657363,"mc":1142982300325.4097},{"date":"2023-09-05T16:00:00.000Z","stockId":2000000080101,"cmc":995818969869,"mc":1156760185860.3796},{"date":"2023-09-04T16:00:00.000Z","stockId":2000000080101,"cmc":1000992603328,"mc":1163301411666.6003},{"date":"2023-09-03T16:00:00.000Z","stockId":2000000080101,"cmc":1019014028422,"mc":1183619456874.7},{"date":"2023-08-31T16:00:00.000Z","stockId":2000000080101,"cmc":1012132559309,"mc":1175649669247.5002},{"date":"2023-08-30T16:00:00.000Z","stockId":2000000080101,"cmc":1022060042814,"mc":1187452190582.9895},{"date":"2023-08-29T16:00:00.000Z","stockId":2000000080101,"cmc":1035086593703,"mc":1203273406782.5796},{"date":"2023-08-28T16:00:00.000Z","stockId":2000000080101,"cmc":1002934286775,"mc":1165600067641.65},{"date":"2023-08-27T16:00:00.000Z","stockId":2000000080101,"cmc":957680968681,"mc":1113064414584.69},{"date":"2023-08-24T16:00:00.000Z","stockId":2000000080101,"cmc":943357686899,"mc":1097584578314.4298},{"date":"2023-08-23T16:00:00.000Z","stockId":2000000080101,"cmc":982046367512,"mc":1141441757329.2},{"date":"2023-08-22T16:00:00.000Z","stockId":2000000080101,"cmc":978834557189,"mc":1138175817525.0803},{"date":"2023-08-21T16:00:00.000Z","stockId":2000000080101,"cmc":999099179751,"mc":1161982882684.4202},{"date":"2023-08-20T16:00:00.000Z","stockId":2000000080101,"cmc":963499281840,"mc":1121083735479.86},{"date":"2023-08-17T16:00:00.000Z","stockId":2000000080101,"cmc":968946570476,"mc":1126794827481.05},{"date":"2023-08-16T16:00:00.000Z","stockId":2000000080101,"cmc":1002215970226,"mc":1164973671075.78},{"date":"2023-08-15T16:00:00.000Z","stockId":2000000080101,"cmc":989323207402,"mc":1150355899792.4895},{"date":"2023-08-14T16:00:00.000Z","stockId":2000000080101,"cmc":1008184514439,"mc":1184848898942.45},{"date":"2023-08-13T16:00:00.000Z","stockId":2000000080101,"cmc":1030630934462,"mc":1212911044572.7507},{"date":"2023-08-10T16:00:00.000Z","stockId":2000000080101,"cmc":998591408281,"mc":1173803523591.7695},{"date":"2023-08-09T16:00:00.000Z","stockId":2000000080101,"cmc":1018138159509,"mc":1195693924398.6404},{"date":"2023-08-08T16:00:00.000Z","stockId":2000000080101,"cmc":1017130006510,"mc":1193870652938.6704},{"date":"2023-08-07T16:00:00.000Z","stockId":2000000080101,"cmc":1038257939066,"mc":1219424323670.4302},{"date":"2023-08-06T16:00:00.000Z","stockId":2000000080101,"cmc":1047990471681,"mc":1229925662862.9297},{"date":"2023-08-03T16:00:00.000Z","stockId":2000000080101,"cmc":1038286404421,"mc":1219606390729.6},{"date":"2023-08-02T16:00:00.000Z","stockId":2000000080101,"cmc":1014986622983,"mc":1191334901316.58},{"date":"2023-08-01T16:00:00.000Z","stockId":2000000080101,"cmc":1019190250302,"mc":1196702711297.1897},{"date":"2023-07-31T16:00:00.000Z","stockId":2000000080101,"cmc":1016054170924,"mc":1193765080053.65},{"date":"2023-07-30T16:00:00.000Z","stockId":2000000080101,"cmc":1012830261882,"mc":1191243153132.4297},{"date":"2023-07-27T16:00:00.000Z","stockId":2000000080101,"cmc":987775833158,"mc":1165787588602.61},{"date":"2023-07-26T16:00:00.000Z","stockId":2000000080101,"cmc":984598183833,"mc":1163032934994.2698},{"date":"2023-07-25T16:00:00.000Z","stockId":2000000080101,"cmc":996114184003,"mc":1175500530427.3},{"date":"2023-07-24T16:00:00.000Z","stockId":2000000080101,"cmc":1022167601098,"mc":1205316740329.0503},{"date":"2023-07-23T16:00:00.000Z","stockId":2000000080101,"cmc":1009470244706,"mc":1190046236867.83},{"date":"2023-07-20T16:00:00.000Z","stockId":2000000080101,"cmc":1004606647770,"mc":1183203697606.4097},{"date":"2023-07-19T16:00:00.000Z","stockId":2000000080101,"cmc":1015481229340,"mc":1196402795778.72},{"date":"2023-07-18T16:00:00.000Z","stockId":2000000080101,"cmc":1039986400959,"mc":1225185758964.1196},{"date":"2023-07-17T16:00:00.000Z","stockId":2000000080101,"cmc":1040520533288,"mc":1225270050212.2395},{"date":"2023-07-16T16:00:00.000Z","stockId":2000000080101,"cmc":1060925496079,"mc":1249090127853.4},{"date":"2023-07-13T16:00:00.000Z","stockId":2000000080101,"cmc":1070351120899,"mc":1260897804081.7996},{"date":"2023-07-12T16:00:00.000Z","stockId":2000000080101,"cmc":1048224675543,"mc":1234321373906.47},{"date":"2023-07-11T16:00:00.000Z","stockId":2000000080101,"cmc":1029825127456,"mc":1213753699363.1304},{"date":"2023-07-10T16:00:00.000Z","stockId":2000000080101,"cmc":1056848765787,"mc":1246111161099.99},{"date":"2023-07-09T16:00:00.000Z","stockId":2000000080101,"cmc":1057766245883,"mc":1247635543010.4},{"date":"2023-07-06T16:00:00.000Z","stockId":2000000080101,"cmc":1055224330940,"mc":1245813082704.71},{"date":"2023-07-05T16:00:00.000Z","stockId":2000000080101,"cmc":1075509555386,"mc":1269699980381.49},{"date":"2023-07-04T16:00:00.000Z","stockId":2000000080101,"cmc":1073388533612,"mc":1269027998773.7295},{"date":"2023-07-03T16:00:00.000Z","stockId":2000000080101,"cmc":1089712756898,"mc":1288024648173.46},{"date":"2023-07-02T16:00:00.000Z","stockId":2000000080101,"cmc":1080688905299,"mc":1276783301512.9302},{"date":"2023-06-29T16:00:00.000Z","stockId":2000000080101,"cmc":1118039615765,"mc":1318220437776.7805},{"date":"2023-06-28T16:00:00.000Z","stockId":2000000080101,"cmc":1120631909659,"mc":1319982527200.2},{"date":"2023-06-27T16:00:00.000Z","stockId":2000000080101,"cmc":1106569348811,"mc":1303638474170.85},{"date":"2023-06-26T16:00:00.000Z","stockId":2000000080101,"cmc":1129146533714,"mc":1331593379085.5903},{"date":"2023-06-25T16:00:00.000Z","stockId":2000000080101,"cmc":1119847183518,"mc":1320842774687.9695},{"date":"2023-06-20T16:00:00.000Z","stockId":2000000080101,"cmc":1192694706512,"mc":1404191873083.5706},{"date":"2023-06-19T16:00:00.000Z","stockId":2000000080101,"cmc":1276150989353,"mc":1501676903064.5996},{"date":"2023-06-18T16:00:00.000Z","stockId":2000000080101,"cmc":1260378969612,"mc":1483402571943.76},{"date":"2023-06-15T16:00:00.000Z","stockId":2000000080101,"cmc":1242261718653,"mc":1458637954454.64},{"date":"2023-06-14T16:00:00.000Z","stockId":2000000080101,"cmc":1213683006469,"mc":1425077586377.4397},{"date":"2023-06-13T16:00:00.000Z","stockId":2000000080101,"cmc":1220444651534,"mc":1436274451081.4504},{"date":"2023-06-12T16:00:00.000Z","stockId":2000000080101,"cmc":1208787667150,"mc":1422598012541.1304},{"date":"2023-06-11T16:00:00.000Z","stockId":2000000080101,"cmc":1173072471314,"mc":1389451644487.47},{"date":"2023-06-08T16:00:00.000Z","stockId":2000000080101,"cmc":702036137332,"mc":807332942770.6099},{"date":"2023-06-07T16:00:00.000Z","stockId":2000000080101,"cmc":680835106330,"mc":783840272031.73},{"date":"2023-06-06T16:00:00.000Z","stockId":2000000080101,"cmc":691310293507,"mc":796130476564.9097},{"date":"2023-06-05T16:00:00.000Z","stockId":2000000080101,"cmc":675289665124,"mc":777730531239.5},{"date":"2023-06-04T16:00:00.000Z","stockId":2000000080101,"cmc":690646355127,"mc":796231771080.4896},{"date":"2023-06-01T16:00:00.000Z","stockId":2000000080101,"cmc":673295722392,"mc":777090142274.1099},{"date":"2023-05-31T16:00:00.000Z","stockId":2000000080101,"cmc":672863435596,"mc":775738744429.8398},{"date":"2023-05-30T16:00:00.000Z","stockId":2000000080101,"cmc":660751811143,"mc":761984791829.5697},{"date":"2023-05-29T16:00:00.000Z","stockId":2000000080101,"cmc":648240108272,"mc":746929758538.21},{"date":"2023-05-28T16:00:00.000Z","stockId":2000000080101,"cmc":629175937854,"mc":725571697505.0499},{"date":"2023-05-25T16:00:00.000Z","stockId":2000000080101,"cmc":618732853196,"mc":713876625426.7102},{"date":"2023-05-24T16:00:00.000Z","stockId":2000000080101,"cmc":607876148114,"mc":700583908899.3198},{"date":"2023-05-23T16:00:00.000Z","stockId":2000000080101,"cmc":614920250576,"mc":709549975069.5396},{"date":"2023-05-22T16:00:00.000Z","stockId":2000000080101,"cmc":613734253323,"mc":707529670804.43},{"date":"2023-05-21T16:00:00.000Z","stockId":2000000080101,"cmc":626680968073,"mc":721539934032.7603},{"date":"2023-05-18T16:00:00.000Z","stockId":2000000080101,"cmc":639306862001,"mc":735947589104.5901},{"date":"2023-05-17T16:00:00.000Z","stockId":2000000080101,"cmc":646313538673,"mc":744236291778.3698},{"date":"2023-05-16T16:00:00.000Z","stockId":2000000080101,"cmc":628582390198,"mc":722622079431.3599},{"date":"2023-05-15T16:00:00.000Z","stockId":2000000080101,"cmc":617631029525,"mc":709022229665.97},{"date":"2023-05-14T16:00:00.000Z","stockId":2000000080101,"cmc":646031443374,"mc":741029212293.4398},{"date":"2023-05-11T16:00:00.000Z","stockId":2000000080101,"cmc":651555746456,"mc":747990887002.64},{"date":"2023-05-10T16:00:00.000Z","stockId":2000000080101,"cmc":665609182507,"mc":763457804162.9503},{"date":"2023-05-09T16:00:00.000Z","stockId":2000000080101,"cmc":670524369817,"mc":767884836751.26},{"date":"2023-05-08T16:00:00.000Z","stockId":2000000080101,"cmc":676232761030,"mc":774368265177.8398},{"date":"2023-05-07T16:00:00.000Z","stockId":2000000080101,"cmc":680893230269,"mc":780675361127.19},{"date":"2023-05-04T16:00:00.000Z","stockId":2000000080101,"cmc":672816680418,"mc":771060148314.3501},{"date":"2023-05-03T16:00:00.000Z","stockId":2000000080101,"cmc":675458385263,"mc":773555195235.7097},{"date":"2023-04-27T16:00:00.000Z","stockId":2000000080101,"cmc":671226366379,"mc":771845146946.52},{"date":"2023-04-26T16:00:00.000Z","stockId":2000000080101,"cmc":639274076078,"mc":734162337095.8899},{"mc":770534718524.6603,"cmc":670156235729,"stockId":2000000080101,"date":"2023-04-25T16:00:00.000Z"},{"mc":795646494334.6401,"cmc":692849823766,"stockId":2000000080101,"date":"2023-04-24T16:00:00.000Z"},{"mc":791707831514.89,"cmc":688322556318,"stockId":2000000080101,"date":"2023-04-23T16:00:00.000Z"},{"mc":782915996607.9298,"cmc":675959366042,"stockId":2000000080101,"date":"2023-04-20T16:00:00.000Z"},{"mc":836523966762.8301,"cmc":721480815907,"stockId":2000000080101,"date":"2023-04-19T16:00:00.000Z"},{"mc":799495595702.1198,"cmc":690047006035,"stockId":2000000080101,"date":"2023-04-18T16:00:00.000Z"},{"mc":804266676346.9401,"cmc":694459155238,"stockId":2000000080101,"date":"2023-04-17T16:00:00.000Z"},{"mc":801268242011.2302,"cmc":689794406867,"stockId":2000000080101,"date":"2023-04-16T16:00:00.000Z"},{"mc":820078373716.55,"cmc":705117544753,"stockId":2000000080101,"date":"2023-04-13T16:00:00.000Z"},{"mc":833982204568.5303,"cmc":717014243822,"stockId":2000000080101,"date":"2023-04-12T16:00:00.000Z"},{"mc":851947386549.3701,"cmc":734503925475,"stockId":2000000080101,"date":"2023-04-11T16:00:00.000Z"},{"mc":820513067453.2698,"cmc":706689074024,"stockId":2000000080101,"date":"2023-04-10T16:00:00.000Z"}],"query":{"years":3,"granularity":"q","metricsName":"bs.shn","expressionCalculateType":"t","dateFlag":"day","endDate":"2026-04-10T05:10:33.229Z","startDate":"2023-04-10T05:10:33.229Z","fsMetricsType":"mcw"},"stock":{"_id":2000000080101,"stockCode":"C080101","exchange":"sz","stockType":"industry","fsTableType":"non_financial","level":"three","source":"cni","parent":{"_id":2000000000801,"stockCode":"C0801","exchange":"sz","stockType":"industry","level":"two","source":"cni","parent":{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","level":"one","source":"cni","areaCode":"cn","tickerId":8,"name":"信息技术","priceMetrics":{"date":"2026-04-08T16:00:00.000Z","cmc":17672371079201,"ecmc":11191314456928.818,"mc":20924108962488.67,"mc_om":20058176385588.84,"ta":599828667533,"dyr":{"mcw":0.0056928450492465974},"pb":{"mcw":5.114730654954631},"pe_ttm":{"mcw":87.50297498226342},"ps_ttm":{"mcw":3.6368956342214016}},"staticDividendYieldRatio":0.00450498745456679},"areaCode":"cn","tickerId":801,"name":"软件与互联网","priceMetrics":{"date":"2026-04-08T16:00:00.000Z","cmc":3585322436970,"ecmc":2484159626929.281,"mc":4090273955874.641,"mc_om":4066661235301.7812,"ta":120237452145,"dyr":{"mcw":0.00576097650578058},"pb":{"mcw":4.376861648446449},"pe_ttm":{"mcw":266.7287760348706},"ps_ttm":{"mcw":4.475084463865299}},"staticDividendYieldRatio":0.005035962725532242},"followedNum":490,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":80101,"name":"互联网软件与服务","currency":"CNY","launchDate":"2011-01-03T16:00:00.000Z","constituentsMarkets":["a"],"pinyin":"hlwrjyfw","hotMetrics":{"tr_cp":{"stockId":2000000080101,"type":"tr_cp"},"mtasl":{"stockId":2000000080101,"type":"mtasl","last_data_date":"2026-04-08T16:00:00.000Z","mtaslb_sb":217787964.39000002,"mtaslb_fb":55461983541,"mtaslb":55679771505.39,"mtaslb_mc_r":0.03863840273113804,"fb_mc_rc_d1":0.00007529334126600958,"fb_mc_rc_d5":0.00009934315909306479,"fb_mc_rc_d20":-0.0012489859137987053,"fb_mc_rc_d60":0.0054324276297681605,"fb_mc_rc_d120":0.004900045608334745,"sb_mc_rc_d1":-0.000002326942718329996,"sb_mc_rc_d5":-0.000004422519088427424,"sb_mc_rc_d20":0.000004553813802665198,"sb_mc_rc_d60":0.00001745828056570963,"sb_mc_rc_d120":-0.000022500438042318013,"npa_o_f_d1":108501280,"npa_o_f_d120":7200708469,"npa_o_f_d20":-1752085477,"npa_o_f_d5":150880867,"npa_o_f_d60":7772002277,"fb_mc_rc_ys":0.00601186223553054,"npa_o_f_ys":8585743781,"fb_mc_rc_d240":0.012289297218926533,"npa_o_f_d240":16971165309},"mm_ha":{"stockId":2000000080101,"type":"mm_ha","last_data_date":"2025-12-30T16:00:00.000Z","mm_sh_nba_d1":1023086530.6173687,"mm_sh_nba_d5":1023086530.6173687,"mm_sh_nba_d20":1023086530.6173687,"mm_sh_nba_d60":1023086530.6173687,"mm_sh_nba_d120":2083461629.6663995,"mm_sh_nba_d240":3722486426.3710876,"mm_sha":30589878695,"mm_sha_mc_r":0.022818313652481496,"mm_sha_mc_rc_d1":0.0011437953092255024,"mm_sha_mc_rc_d120":0.002844356759563193,"mm_sha_mc_rc_d20":0.0008667850249396009,"mm_sha_mc_rc_d5":0.0012958301145290368,"mm_sha_mc_rc_d60":0.0016470904045710645,"mm_sha_mc_rc_d240":0.0048679060582796085,"mm_sh_nba_ys":2537523171.6545835,"mm_sh_nba_q1":1352597443.3221946,"mm_sh_nba_q2":2375683973.9395633,"mm_sh_nba_q3":3436059072.988594,"mm_sh_nba_q4":3890120614.976778,"mm_sha_mc_rc_q1":0.0004324714210540842,"mm_sha_mc_rc_q2":0.0032890880566261334,"mm_sha_mc_rc_q3":0.004936178461197198,"mm_sha_mc_rc_q4":0.004879344009370165},"cp":{"stockId":2000000080101,"type":"cp"}},"priceMetrics":{"date":"2026-04-08T16:00:00.000Z","cmc":1331234840484,"ecmc":923591817372.0295,"mc":1441047444244.34,"mc_om":1433895072307.6401,"ta":56021309445,"dyr":{"mcw":0.007406861529529354},"pb":{"mcw":4.074810906838399},"pe_ttm":{"mcw":79.80643728511637},"ps_ttm":{"mcw":4.209181091377192}},"stocksNum":84,"staticDividendYieldRatio":0.006644724979905954,"constituentsWeightingList":[{"_id":300442,"stockCode":"300442","exchange":"sz","market":"a","stockType":"company","followedNum":360,"ipoDate":"2015-04-23T16:00:00.000Z","areaCode":"cn","blackenedNum":14,"provinceCode":2,"fsTableType":"non_financial","tickerId":300442,"establishDate":"2007-06-26T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:45.187Z","memoNum":18,"listingStatus":"normally_listed","currency":"CNY","name":"润泽科技","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"rzkj","marginTradingAndSecuritiesLendingFlag":1,"priceMetrics":{"date":"2026-04-08T16:00:00.000Z","mc":142661850487.17}},{"_id":2602,"stockCode":"002602","exchange":"sz","market":"a","stockType":"company","followedNum":919,"ipoDate":"2011-07-27T16:00:00.000Z","areaCode":"cn","blackenedNum":22,"provinceCode":11,"fsTableType":"non_financial","tickerId":2602,"memoNum":20,"establishDate":"2008-10-20T16:00:00.000Z","lastUpdated":"2025-12-10T21:49:02.011Z","listingStatus":"normally_listed","currency":"CNY","name":"世纪华通","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjht","source":"cn_info","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1,"priceMetrics":{"date":"2026-04-08T16:00:00.000Z","mc":123974876656.04001}},{"_id":601360,"stockCode":"601360","areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":1225,"ipoDate":"2012-01-15T16:00:00.000Z","blackenedNum":25,"provinceCode":3,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":601360,"memoNum":25,"lastUpdated":"2025-07-28T00:32:59.483Z","establishDate":"1992-06-19T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"三六零","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sll","marginTradingAndSecuritiesLendingFlag":1,"priceMetrics":{"date":"2026-04-08T16:00:00.000Z","mc":75175251620.46}},{"_id":300418,"stockCode":"300418","exchange":"sz","market":"a","stockType":"company","followedNum":17499,"ipoDate":"2015-01-20T16:00:00.000Z","areaCode":"cn","blackenedNum":35,"provinceCode":1,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":300418,"memoNum":63,"establishDate":"2008-03-26T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:45.161Z","listingStatus":"normally_listed","currency":"CNY","name":"昆仑万维","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"klww","marginTradingAndSecuritiesLendingFlag":1,"priceMetrics":{"date":"2026-04-08T16:00:00.000Z","mc":63345311848.380005}},{"_id":2558,"stockCode":"002558","exchange":"sz","market":"a","stockType":"company","followedNum":714,"ipoDate":"2011-03-01T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":22,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2558,"memoNum":9,"establishDate":"2006-11-23T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.013Z","listingStatus":"normally_listed","currency":"CNY","name":"巨人网络","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"jrwl","marginTradingAndSecuritiesLendingFlag":1,"priceMetrics":{"date":"2026-04-08T16:00:00.000Z","mc":62661528183.869995}},{"_id":2195,"stockCode":"002195","exchange":"sz","market":"a","stockType":"company","followedNum":688,"ipoDate":"2007-12-11T16:00:00.000Z","areaCode":"cn","blackenedNum":19,"provinceCode":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2195,"memoNum":23,"establishDate":"1989-04-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:42.044Z","listingStatus":"normally_listed","currency":"CNY","name":"岩山科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"yskj","marginTradingAndSecuritiesLendingFlag":1,"priceMetrics":{"date":"2026-04-08T16:00:00.000Z","mc":51545342186.64}},{"_id":2555,"stockCode":"002555","exchange":"sz","market":"a","stockType":"company","followedNum":4558,"ipoDate":"2011-03-01T16:00:00.000Z","areaCode":"cn","blackenedNum":36,"provinceCode":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2555,"memoNum":52,"lastUpdated":"2025-07-28T00:32:43.002Z","establishDate":"1995-05-25T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"三七互娱","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sqhy","marginTradingAndSecuritiesLendingFlag":1,"priceMetrics":{"date":"2026-04-08T16:00:00.000Z","mc":49598368808.020004}},{"_id":300017,"stockCode":"300017","exchange":"sz","market":"a","stockType":"company","followedNum":884,"ipoDate":"2009-10-29T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":300017,"memoNum":18,"establishDate":"2000-01-25T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:44.444Z","listingStatus":"normally_listed","currency":"CNY","name":"网宿科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"wskj","marginTradingAndSecuritiesLendingFlag":1,"priceMetrics":{"date":"2026-04-08T16:00:00.000Z","mc":44147123497.15}},{"_id":2517,"stockCode":"002517","exchange":"sz","market":"a","stockType":"company","followedNum":647,"ipoDate":"2010-12-06T16:00:00.000Z","areaCode":"cn","blackenedNum":22,"provinceCode":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2517,"establishDate":"2000-01-02T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:42.888Z","memoNum":17,"listingStatus":"normally_listed","currency":"CNY","name":"恺英网络","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"kywl","marginTradingAndSecuritiesLendingFlag":1,"priceMetrics":{"date":"2026-04-08T16:00:00.000Z","mc":40442870419.62}},{"_id":2624,"stockCode":"002624","exchange":"sz","market":"a","stockType":"company","followedNum":2528,"ipoDate":"2011-10-27T16:00:00.000Z","areaCode":"cn","blackenedNum":17,"provinceCode":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2624,"memoNum":24,"establishDate":"1999-08-26T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.151Z","listingStatus":"normally_listed","currency":"CNY","name":"完美世界","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"wmsj","marginTradingAndSecuritiesLendingFlag":1,"priceMetrics":{"date":"2026-04-08T16:00:00.000Z","mc":38915766184.24}}],"childIndustryList":[],"mutualMarketTypes":["ha"],"isBlackened":false}}