window.pageData = {"stock":{"_id":600802,"stockCode":"600802","exchange":"sh","market":"a","stockType":"company","followedNum":285,"ipoDate":"1994-01-02T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":13,"fsTableType":"non_financial","tickerId":600802,"memoNum":7,"establishDate":"1993-11-26T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"福建水泥","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"fjsn","mutualMarketSellOnlyFlag":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"福建省国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-21T16:00:00.000Z"],"lastExpectedDate":"2026-08-21T16:00:00.000Z","lastUpdated":"2026-07-11T19:15:22.481Z"}],"province":{"shortName":"福建"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000610101,"stockCode":"610101","name":"水泥制造","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":610101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":122.46281744387909},"pb":{"mcw":0.5755469054959625},"ps_ttm":{"mcw":0.7028833286912903},"dyr":{"mcw":0.033002348605682116}},"staticDividendYieldRatio":0.033090326517306715},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020201,"stockCode":"C020201","exchange":"sz","stockType":"industry","source":"cni","tickerId":20201,"name":"建筑材料"}],"sw":[{"_id":2010000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw","tickerId":610000,"source":"sw"},{"_id":2010000610100,"stockCode":"610100","name":"水泥制造","stockType":"industry","exchange":"sw","tickerId":610100,"source":"sw"},{"_id":2010000610101,"stockCode":"610101","name":"水泥制造","stockType":"industry","exchange":"sw","tickerId":610101,"source":"sw"}],"sw_2021":[{"_id":2020000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw_2021","tickerId":610000,"source":"sw_2021"},{"_id":2020000610100,"stockCode":"610100","name":"水泥","stockType":"industry","exchange":"sw_2021","tickerId":610100,"source":"sw_2021"},{"_id":2020000610101,"stockCode":"610101","name":"水泥制造","stockType":"industry","exchange":"sw_2021","tickerId":610101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931009,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931009","tickerId":931009,"source":"csi","name":"建筑材料","weighting":0.00652},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00007},{"_id":1000000000001,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000001","tickerId":1,"source":"csi","name":"上证指数","weighting":0.00003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.fjcement.com","companyName":"福建水泥股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":600802,"type":"tr_dri","cagr_p_r_fs":0.00718837900651681,"cagr_p_r_fys":-0.34908536585365857,"cagr_p_r_y1":-0.21362799263351706,"cagr_p_r_y3":-0.04806442180782433,"cagr_p_r_y5":-0.0912646994509978,"p_r_fs":0.2622822834916285,"cagr_p_r_d30":-0.11226611226611238,"cagr_p_r_d60":-0.27133105802047774,"cagr_p_r_d90":-0.2637931034482759,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"1994-01-02T16:00:00.000Z","cagr_p_r_y10":-0.045410890891151245,"cagr_p_r_y20":0.033783612943589114,"cagr_p_r_d14":0.01909307875894961,"cagr_p_r_d7":-0.01839080459770115},"shnc":{"stockId":600802,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":40359,"shnc_d90":-0.07203623654925044,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":40359,"shnc_q1":-0.07203623654925044,"shnc_q2":0.21340308469378552,"shnc_q3":0.2013752455795678,"shnc_y1":0.13953751023519778,"shnc_y2":-0.01428780773739742},"ple":{"stockId":600802,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":600802,"type":"mtasl","last_data_date":"2026-07-09T16:00:00.000Z","spc":0.0339,"mtaslb":414568587,"mtaslb_mc_r":0.2118690693974926,"mtaslb_fbc":-1043748,"mtaslb_fb":414394798,"mtaslb_smc":5800,"mtaslb_sb":173788.99999999997,"fb_mc_rc_d1":-0.0005334169649604785,"fb_mc_rc_d5":-0.00047330003223277457,"fb_mc_rc_d20":-0.006217154166510071,"fb_mc_rc_d60":-0.011956784166238027,"fb_mc_rc_d120":-0.009028349109209235,"sb_mc_rc_d1":-0.00001913292245662863,"sb_mc_rc_d5":-0.000013949016348436446,"sb_mc_rc_d20":-0.00002244901497752039,"sb_mc_rc_d60":0.000002556503704099817,"sb_mc_rc_d120":0.000009090184338015351,"npa_o_f_d1":-1043748,"npa_o_f_d120":-19873278,"npa_o_f_d20":-11641883,"npa_o_f_d5":-849276,"npa_o_f_d60":-25741903,"fb_mc_rc_d240":0.07117799645857556,"npa_o_f_d240":206285508}},"priceMetrics":{"pe_ttm":-13.114742489788023,"d_pe_ttm":-11.842670522017308,"pb":2.1385101859753384,"pb_wo_gw":2.1385101859753384,"dyr":0,"mc":1956720667.9999998,"mc_om":1956720667.9999998,"sp":4.27,"spc":0.0339,"ta":42009696,"to_r":0.02161447808655742,"cmc":1956720668,"ecmc":1393525999.11,"ecmc_psh":34528,"shn":40359},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"699b6491fe0da9a13659c3a9","stockId":600802,"source":"cn_info","shareholderName":"福建煤电股份有限公司","declarationDate":"2026-01-23T16:00:00.000Z","date":"2026-01-22T16:00:00.000Z","changeQuantity":-4582400,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.0211,"quantityHeldAfterChange":9658400,"stock":{"_id":600802,"stockCode":"600802","exchange":"sh","market":"a","stockType":"company","followedNum":285,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":600802,"memoNum":7,"currency":"CNY","name":"福建水泥","isFollowed":false}},{"_id":"6967f68850a6d82d5fd03315","stockId":600802,"source":"cn_info","shareholderName":"福建煤电股份有限公司","declarationDate":"2025-12-15T16:00:00.000Z","date":"2025-12-14T16:00:00.000Z","changeQuantity":-280200,"sharesChangeRatio":0.0006,"sharesHeldAfterChange":0.0311,"quantityHeldAfterChange":14240800,"stock":{"_id":600802,"stockCode":"600802","exchange":"sh","market":"a","stockType":"company","followedNum":285,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":600802,"memoNum":7,"currency":"CNY","name":"福建水泥","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-09T16:00:00.000Z","stockId":600802,"sp":4.27},{"stockId":600802,"date":"2026-07-08T16:00:00.000Z","sp":4.13},{"stockId":600802,"date":"2026-07-07T16:00:00.000Z","sp":4.14},{"stockId":600802,"date":"2026-07-06T16:00:00.000Z","sp":4.12},{"stockId":600802,"date":"2026-07-05T16:00:00.000Z","sp":4.28},{"stockId":600802,"date":"2026-07-02T16:00:00.000Z","sp":4.35},{"date":"2026-07-01T16:00:00.000Z","stockId":600802,"sp":4.28},{"date":"2026-06-30T16:00:00.000Z","stockId":600802,"sp":4.27},{"date":"2026-06-29T16:00:00.000Z","stockId":600802,"sp":4.12},{"date":"2026-06-28T16:00:00.000Z","stockId":600802,"sp":4.16},{"stockId":600802,"date":"2026-06-25T16:00:00.000Z","sp":4.19},{"stockId":600802,"date":"2026-06-24T16:00:00.000Z","sp":4.29},{"stockId":600802,"date":"2026-06-23T16:00:00.000Z","sp":4.3},{"stockId":600802,"date":"2026-06-22T16:00:00.000Z","sp":4.53},{"date":"2026-06-21T16:00:00.000Z","stockId":600802,"sp":4.5},{"date":"2026-06-17T16:00:00.000Z","stockId":600802,"sp":4.48},{"stockId":600802,"date":"2026-06-16T16:00:00.000Z","sp":4.57},{"date":"2026-06-15T16:00:00.000Z","stockId":600802,"sp":4.67},{"stockId":600802,"date":"2026-06-14T16:00:00.000Z","sp":4.73},{"date":"2026-06-11T16:00:00.000Z","stockId":600802,"sp":4.8},{"stockId":600802,"date":"2026-06-10T16:00:00.000Z","sp":4.75},{"date":"2026-06-09T16:00:00.000Z","stockId":600802,"sp":4.81},{"stockId":600802,"date":"2026-06-08T16:00:00.000Z","sp":4.87},{"stockId":600802,"date":"2026-06-07T16:00:00.000Z","sp":4.81},{"stockId":600802,"date":"2026-06-04T16:00:00.000Z","sp":4.99},{"date":"2026-06-03T16:00:00.000Z","stockId":600802,"sp":4.92},{"stockId":600802,"date":"2026-06-02T16:00:00.000Z","sp":5.02},{"date":"2026-06-01T16:00:00.000Z","stockId":600802,"sp":5.07},{"stockId":600802,"date":"2026-05-31T16:00:00.000Z","sp":5.23},{"stockId":600802,"date":"2026-05-28T16:00:00.000Z","sp":5.07},{"stockId":600802,"date":"2026-05-27T16:00:00.000Z","sp":5.13},{"date":"2026-05-26T16:00:00.000Z","stockId":600802,"sp":5.07},{"date":"2026-05-25T16:00:00.000Z","stockId":600802,"sp":5.2},{"date":"2026-05-24T16:00:00.000Z","stockId":600802,"sp":5.32},{"date":"2026-05-21T16:00:00.000Z","stockId":600802,"sp":5.4},{"stockId":600802,"date":"2026-05-20T16:00:00.000Z","sp":5.3},{"stockId":600802,"date":"2026-05-19T16:00:00.000Z","sp":5.48},{"stockId":600802,"date":"2026-05-18T16:00:00.000Z","sp":5.58},{"date":"2026-05-17T16:00:00.000Z","stockId":600802,"sp":5.55},{"date":"2026-05-14T16:00:00.000Z","stockId":600802,"sp":5.55},{"stockId":600802,"date":"2026-05-13T16:00:00.000Z","sp":5.66},{"date":"2026-05-12T16:00:00.000Z","stockId":600802,"sp":5.79},{"stockId":600802,"date":"2026-05-11T16:00:00.000Z","sp":5.79},{"date":"2026-05-10T16:00:00.000Z","stockId":600802,"sp":5.86},{"stockId":600802,"date":"2026-05-07T16:00:00.000Z","sp":5.88},{"date":"2026-05-06T16:00:00.000Z","stockId":600802,"sp":5.73},{"date":"2026-05-05T16:00:00.000Z","stockId":600802,"sp":5.75},{"stockId":600802,"date":"2026-04-29T16:00:00.000Z","sp":5.66},{"stockId":600802,"date":"2026-04-28T16:00:00.000Z","sp":5.61},{"date":"2026-04-27T16:00:00.000Z","stockId":600802,"sp":5.56},{"stockId":600802,"date":"2026-04-26T16:00:00.000Z","sp":5.56},{"stockId":600802,"date":"2026-04-23T16:00:00.000Z","sp":5.5},{"stockId":600802,"date":"2026-04-22T16:00:00.000Z","sp":5.46},{"stockId":600802,"date":"2026-04-21T16:00:00.000Z","sp":5.58},{"date":"2026-04-20T16:00:00.000Z","stockId":600802,"sp":5.62},{"stockId":600802,"date":"2026-04-19T16:00:00.000Z","sp":5.67},{"stockId":600802,"date":"2026-04-16T16:00:00.000Z","sp":5.59},{"stockId":600802,"date":"2026-04-15T16:00:00.000Z","sp":5.67},{"stockId":600802,"date":"2026-04-14T16:00:00.000Z","sp":5.62},{"stockId":600802,"date":"2026-04-13T16:00:00.000Z","sp":5.7},{"stockId":600802,"date":"2026-04-12T16:00:00.000Z","sp":5.81},{"date":"2026-04-09T16:00:00.000Z","stockId":600802,"sp":5.8},{"stockId":600802,"date":"2026-04-08T16:00:00.000Z","sp":5.83},{"stockId":600802,"date":"2026-04-07T16:00:00.000Z","sp":6.08},{"date":"2026-04-06T16:00:00.000Z","stockId":600802,"sp":5.93},{"stockId":600802,"date":"2026-04-02T16:00:00.000Z","sp":5.83},{"date":"2026-04-01T16:00:00.000Z","stockId":600802,"sp":6.1},{"stockId":600802,"date":"2026-03-31T16:00:00.000Z","sp":6.11},{"date":"2026-03-30T16:00:00.000Z","stockId":600802,"sp":6.4},{"stockId":600802,"date":"2026-03-29T16:00:00.000Z","sp":6.37},{"date":"2026-03-26T16:00:00.000Z","stockId":600802,"sp":6.05},{"date":"2026-03-25T16:00:00.000Z","stockId":600802,"sp":5.97},{"date":"2026-03-24T16:00:00.000Z","stockId":600802,"sp":6.27},{"stockId":600802,"date":"2026-03-23T16:00:00.000Z","sp":5.7},{"stockId":600802,"date":"2026-03-22T16:00:00.000Z","sp":5.44},{"date":"2026-03-19T16:00:00.000Z","stockId":600802,"sp":5.68},{"stockId":600802,"date":"2026-03-18T16:00:00.000Z","sp":5.78},{"date":"2026-03-17T16:00:00.000Z","stockId":600802,"sp":5.97},{"date":"2026-03-16T16:00:00.000Z","stockId":600802,"sp":5.97},{"date":"2026-03-15T16:00:00.000Z","stockId":600802,"sp":5.99},{"stockId":600802,"date":"2026-03-12T16:00:00.000Z","sp":6.1},{"date":"2026-03-11T16:00:00.000Z","stockId":600802,"sp":6.02},{"date":"2026-03-10T16:00:00.000Z","stockId":600802,"sp":6.12},{"stockId":600802,"date":"2026-03-09T16:00:00.000Z","sp":6.14},{"date":"2026-03-08T16:00:00.000Z","stockId":600802,"sp":6.18},{"stockId":600802,"date":"2026-03-05T16:00:00.000Z","sp":6.37},{"stockId":600802,"date":"2026-03-04T16:00:00.000Z","sp":6.19},{"stockId":600802,"date":"2026-03-03T16:00:00.000Z","sp":6.29},{"date":"2026-03-02T16:00:00.000Z","stockId":600802,"sp":6.29},{"date":"2026-03-01T16:00:00.000Z","stockId":600802,"sp":6.39},{"date":"2026-02-26T16:00:00.000Z","stockId":600802,"sp":6.52},{"date":"2026-02-25T16:00:00.000Z","stockId":600802,"sp":6.4},{"stockId":600802,"date":"2026-02-24T16:00:00.000Z","sp":6.47},{"date":"2026-02-23T16:00:00.000Z","stockId":600802,"sp":6.39},{"stockId":600802,"date":"2026-02-12T16:00:00.000Z","sp":6.22},{"date":"2026-02-11T16:00:00.000Z","stockId":600802,"sp":6.18},{"date":"2026-02-10T16:00:00.000Z","stockId":600802,"sp":6.4},{"date":"2026-02-09T16:00:00.000Z","stockId":600802,"sp":6.43},{"date":"2026-02-08T16:00:00.000Z","stockId":600802,"sp":6.41},{"stockId":600802,"date":"2026-02-05T16:00:00.000Z","sp":6.28},{"date":"2026-02-04T16:00:00.000Z","stockId":600802,"sp":6.47},{"date":"2026-02-03T16:00:00.000Z","stockId":600802,"sp":6.4},{"date":"2026-02-02T16:00:00.000Z","stockId":600802,"sp":6.25},{"date":"2026-02-01T16:00:00.000Z","stockId":600802,"sp":6.14},{"stockId":600802,"date":"2026-01-29T16:00:00.000Z","sp":6.3},{"date":"2026-01-28T16:00:00.000Z","stockId":600802,"sp":6.36},{"stockId":600802,"date":"2026-01-27T16:00:00.000Z","sp":6.41},{"date":"2026-01-26T16:00:00.000Z","stockId":600802,"sp":6.4},{"stockId":600802,"date":"2026-01-25T16:00:00.000Z","sp":6.42},{"stockId":600802,"date":"2026-01-22T16:00:00.000Z","sp":6.61},{"stockId":600802,"date":"2026-01-21T16:00:00.000Z","sp":6.57},{"stockId":600802,"date":"2026-01-20T16:00:00.000Z","sp":6.37},{"stockId":600802,"date":"2026-01-19T16:00:00.000Z","sp":6.41},{"date":"2026-01-18T16:00:00.000Z","stockId":600802,"sp":6.4},{"date":"2026-01-15T16:00:00.000Z","stockId":600802,"sp":6.24},{"stockId":600802,"date":"2026-01-14T16:00:00.000Z","sp":6.32},{"stockId":600802,"date":"2026-01-13T16:00:00.000Z","sp":6.35},{"date":"2026-01-12T16:00:00.000Z","stockId":600802,"sp":6.36},{"date":"2026-01-11T16:00:00.000Z","stockId":600802,"sp":6.49},{"date":"2026-01-08T16:00:00.000Z","stockId":600802,"sp":6.52},{"date":"2026-01-07T16:00:00.000Z","stockId":600802,"sp":6.58},{"date":"2026-01-06T16:00:00.000Z","stockId":600802,"sp":6.54},{"date":"2026-01-05T16:00:00.000Z","stockId":600802,"sp":6.5},{"date":"2026-01-04T16:00:00.000Z","stockId":600802,"sp":6.51},{"date":"2025-12-30T16:00:00.000Z","stockId":600802,"sp":6.56},{"date":"2025-12-29T16:00:00.000Z","stockId":600802,"sp":6.85},{"date":"2025-12-28T16:00:00.000Z","stockId":600802,"sp":6.87},{"date":"2025-12-25T16:00:00.000Z","stockId":600802,"sp":7.03},{"date":"2025-12-24T16:00:00.000Z","stockId":600802,"sp":7.09},{"date":"2025-12-23T16:00:00.000Z","stockId":600802,"sp":7.18},{"date":"2025-12-22T16:00:00.000Z","stockId":600802,"sp":7},{"date":"2025-12-21T16:00:00.000Z","stockId":600802,"sp":6.9},{"date":"2025-12-18T16:00:00.000Z","stockId":600802,"sp":6.86},{"date":"2025-12-17T16:00:00.000Z","stockId":600802,"sp":6.65},{"date":"2025-12-16T16:00:00.000Z","stockId":600802,"sp":6.57},{"date":"2025-12-15T16:00:00.000Z","stockId":600802,"sp":6.75},{"date":"2025-12-14T16:00:00.000Z","stockId":600802,"sp":7.45},{"date":"2025-12-11T16:00:00.000Z","stockId":600802,"sp":7.46},{"date":"2025-12-10T16:00:00.000Z","stockId":600802,"sp":7.75},{"date":"2025-12-09T16:00:00.000Z","stockId":600802,"sp":8.2},{"date":"2025-12-08T16:00:00.000Z","stockId":600802,"sp":8.33},{"date":"2025-12-07T16:00:00.000Z","stockId":600802,"sp":8.47},{"date":"2025-12-04T16:00:00.000Z","stockId":600802,"sp":8.46},{"date":"2025-12-03T16:00:00.000Z","stockId":600802,"sp":8.23},{"date":"2025-12-02T16:00:00.000Z","stockId":600802,"sp":8},{"date":"2025-12-01T16:00:00.000Z","stockId":600802,"sp":8.12},{"date":"2025-11-30T16:00:00.000Z","stockId":600802,"sp":7.92},{"date":"2025-11-27T16:00:00.000Z","stockId":600802,"sp":7.49},{"date":"2025-11-26T16:00:00.000Z","stockId":600802,"sp":6.81},{"date":"2025-11-25T16:00:00.000Z","stockId":600802,"sp":6.86},{"date":"2025-11-24T16:00:00.000Z","stockId":600802,"sp":7.15},{"date":"2025-11-23T16:00:00.000Z","stockId":600802,"sp":6.5},{"date":"2025-11-20T16:00:00.000Z","stockId":600802,"sp":6.44},{"date":"2025-11-19T16:00:00.000Z","stockId":600802,"sp":6.91},{"date":"2025-11-18T16:00:00.000Z","stockId":600802,"sp":6.96},{"date":"2025-11-17T16:00:00.000Z","stockId":600802,"sp":7.65},{"date":"2025-11-16T16:00:00.000Z","stockId":600802,"sp":8.5},{"date":"2025-11-13T16:00:00.000Z","stockId":600802,"sp":8.2},{"date":"2025-11-12T16:00:00.000Z","stockId":600802,"sp":7.87},{"date":"2025-11-11T16:00:00.000Z","stockId":600802,"sp":7.53},{"date":"2025-11-10T16:00:00.000Z","stockId":600802,"sp":7.77},{"date":"2025-11-09T16:00:00.000Z","stockId":600802,"sp":7.39},{"date":"2025-11-06T16:00:00.000Z","stockId":600802,"sp":7.23},{"date":"2025-11-05T16:00:00.000Z","stockId":600802,"sp":7.13},{"date":"2025-11-04T16:00:00.000Z","stockId":600802,"sp":7.92},{"date":"2025-11-03T16:00:00.000Z","stockId":600802,"sp":7.81},{"date":"2025-11-02T16:00:00.000Z","stockId":600802,"sp":7.1},{"date":"2025-10-30T16:00:00.000Z","stockId":600802,"sp":7.3},{"date":"2025-10-29T16:00:00.000Z","stockId":600802,"sp":7.13},{"date":"2025-10-28T16:00:00.000Z","stockId":600802,"sp":7.12},{"date":"2025-10-27T16:00:00.000Z","stockId":600802,"sp":7.1},{"date":"2025-10-26T16:00:00.000Z","stockId":600802,"sp":6.45},{"date":"2025-10-23T16:00:00.000Z","stockId":600802,"sp":5.86},{"date":"2025-10-22T16:00:00.000Z","stockId":600802,"sp":5.79},{"date":"2025-10-21T16:00:00.000Z","stockId":600802,"sp":5.8},{"date":"2025-10-20T16:00:00.000Z","stockId":600802,"sp":5.78},{"date":"2025-10-19T16:00:00.000Z","stockId":600802,"sp":5.75},{"date":"2025-10-16T16:00:00.000Z","stockId":600802,"sp":5.65},{"date":"2025-10-15T16:00:00.000Z","stockId":600802,"sp":5.57},{"date":"2025-10-14T16:00:00.000Z","stockId":600802,"sp":5.69},{"date":"2025-10-13T16:00:00.000Z","stockId":600802,"sp":5.72},{"date":"2025-10-12T16:00:00.000Z","stockId":600802,"sp":5.71},{"date":"2025-10-09T16:00:00.000Z","stockId":600802,"sp":5.83},{"date":"2025-10-08T16:00:00.000Z","stockId":600802,"sp":5.71},{"date":"2025-09-29T16:00:00.000Z","stockId":600802,"sp":5.93},{"date":"2025-09-28T16:00:00.000Z","stockId":600802,"sp":5.89},{"date":"2025-09-25T16:00:00.000Z","stockId":600802,"sp":5.65},{"date":"2025-09-24T16:00:00.000Z","stockId":600802,"sp":5.51},{"date":"2025-09-23T16:00:00.000Z","stockId":600802,"sp":5.39},{"date":"2025-09-22T16:00:00.000Z","stockId":600802,"sp":5.23},{"date":"2025-09-21T16:00:00.000Z","stockId":600802,"sp":5.14},{"date":"2025-09-18T16:00:00.000Z","stockId":600802,"sp":5.26},{"date":"2025-09-17T16:00:00.000Z","stockId":600802,"sp":5.26},{"date":"2025-09-16T16:00:00.000Z","stockId":600802,"sp":5.45},{"date":"2025-09-15T16:00:00.000Z","stockId":600802,"sp":5.51},{"date":"2025-09-14T16:00:00.000Z","stockId":600802,"sp":5.47},{"date":"2025-09-11T16:00:00.000Z","stockId":600802,"sp":5.5},{"date":"2025-09-10T16:00:00.000Z","stockId":600802,"sp":5.46},{"date":"2025-09-09T16:00:00.000Z","stockId":600802,"sp":5.45},{"date":"2025-09-08T16:00:00.000Z","stockId":600802,"sp":5.41},{"date":"2025-09-07T16:00:00.000Z","stockId":600802,"sp":5.37},{"date":"2025-09-04T16:00:00.000Z","stockId":600802,"sp":5.32},{"date":"2025-09-03T16:00:00.000Z","stockId":600802,"sp":5.28},{"date":"2025-09-02T16:00:00.000Z","stockId":600802,"sp":5.24},{"date":"2025-09-01T16:00:00.000Z","stockId":600802,"sp":5.39},{"date":"2025-08-31T16:00:00.000Z","stockId":600802,"sp":5.43},{"date":"2025-08-28T16:00:00.000Z","stockId":600802,"sp":5.38},{"date":"2025-08-27T16:00:00.000Z","stockId":600802,"sp":5.41},{"date":"2025-08-26T16:00:00.000Z","stockId":600802,"sp":5.48},{"date":"2025-08-25T16:00:00.000Z","stockId":600802,"sp":5.65},{"date":"2025-08-24T16:00:00.000Z","stockId":600802,"sp":5.63},{"date":"2025-08-21T16:00:00.000Z","stockId":600802,"sp":5.56},{"date":"2025-08-20T16:00:00.000Z","stockId":600802,"sp":5.6},{"date":"2025-08-19T16:00:00.000Z","stockId":600802,"sp":5.53},{"date":"2025-08-18T16:00:00.000Z","stockId":600802,"sp":5.52},{"date":"2025-08-17T16:00:00.000Z","stockId":600802,"sp":5.48},{"date":"2025-08-14T16:00:00.000Z","stockId":600802,"sp":5.47},{"date":"2025-08-13T16:00:00.000Z","stockId":600802,"sp":5.35},{"date":"2025-08-12T16:00:00.000Z","stockId":600802,"sp":5.49},{"date":"2025-08-11T16:00:00.000Z","stockId":600802,"sp":5.51},{"date":"2025-08-10T16:00:00.000Z","stockId":600802,"sp":5.62},{"date":"2025-08-07T16:00:00.000Z","stockId":600802,"sp":5.46},{"date":"2025-08-06T16:00:00.000Z","stockId":600802,"sp":5.41},{"date":"2025-08-05T16:00:00.000Z","stockId":600802,"sp":5.37},{"date":"2025-08-04T16:00:00.000Z","stockId":600802,"sp":5.37},{"date":"2025-08-03T16:00:00.000Z","stockId":600802,"sp":5.3},{"date":"2025-07-31T16:00:00.000Z","stockId":600802,"sp":5.28},{"date":"2025-07-30T16:00:00.000Z","stockId":600802,"sp":5.27},{"date":"2025-07-29T16:00:00.000Z","stockId":600802,"sp":5.33},{"date":"2025-07-28T16:00:00.000Z","stockId":600802,"sp":5.37},{"date":"2025-07-27T16:00:00.000Z","stockId":600802,"sp":5.33},{"date":"2025-07-24T16:00:00.000Z","stockId":600802,"sp":5.34},{"date":"2025-07-23T16:00:00.000Z","stockId":600802,"sp":5.46},{"date":"2025-07-22T16:00:00.000Z","stockId":600802,"sp":5.35},{"date":"2025-07-21T16:00:00.000Z","stockId":600802,"sp":5.88},{"date":"2025-07-20T16:00:00.000Z","stockId":600802,"sp":5.59},{"date":"2025-07-17T16:00:00.000Z","stockId":600802,"sp":5.08},{"date":"2025-07-16T16:00:00.000Z","stockId":600802,"sp":5.11},{"date":"2025-07-15T16:00:00.000Z","stockId":600802,"sp":5.1},{"date":"2025-07-14T16:00:00.000Z","stockId":600802,"sp":5.14},{"date":"2025-07-13T16:00:00.000Z","stockId":600802,"sp":5.27},{"date":"2025-07-10T16:00:00.000Z","stockId":600802,"sp":5.24},{"date":"2025-07-09T16:00:00.000Z","stockId":600802,"sp":5.43},{"date":"2025-07-08T16:00:00.000Z","stockId":600802,"sp":5.32},{"date":"2025-07-07T16:00:00.000Z","stockId":600802,"sp":5.14},{"date":"2025-07-06T16:00:00.000Z","stockId":600802,"sp":5.03},{"date":"2025-07-03T16:00:00.000Z","stockId":600802,"sp":5},{"date":"2025-07-02T16:00:00.000Z","stockId":600802,"sp":5.1},{"date":"2025-07-01T16:00:00.000Z","stockId":600802,"sp":5.1},{"date":"2025-06-30T16:00:00.000Z","stockId":600802,"sp":4.64},{"date":"2025-06-29T16:00:00.000Z","stockId":600802,"sp":4.65},{"date":"2025-06-26T16:00:00.000Z","stockId":600802,"sp":4.64},{"date":"2025-06-25T16:00:00.000Z","stockId":600802,"sp":4.62},{"date":"2025-06-24T16:00:00.000Z","stockId":600802,"sp":4.65},{"date":"2025-06-23T16:00:00.000Z","stockId":600802,"sp":4.58},{"date":"2025-06-22T16:00:00.000Z","stockId":600802,"sp":4.55},{"date":"2025-06-19T16:00:00.000Z","stockId":600802,"sp":4.44},{"date":"2025-06-18T16:00:00.000Z","stockId":600802,"sp":4.46},{"date":"2025-06-17T16:00:00.000Z","stockId":600802,"sp":4.58},{"date":"2025-06-16T16:00:00.000Z","stockId":600802,"sp":4.59},{"date":"2025-06-15T16:00:00.000Z","stockId":600802,"sp":4.59},{"date":"2025-06-12T16:00:00.000Z","stockId":600802,"sp":4.58},{"date":"2025-06-11T16:00:00.000Z","stockId":600802,"sp":4.58},{"date":"2025-06-10T16:00:00.000Z","stockId":600802,"sp":4.61},{"date":"2025-06-09T16:00:00.000Z","stockId":600802,"sp":4.57},{"date":"2025-06-08T16:00:00.000Z","stockId":600802,"sp":4.61},{"date":"2025-06-05T16:00:00.000Z","stockId":600802,"sp":4.62},{"date":"2025-06-04T16:00:00.000Z","stockId":600802,"sp":4.54},{"date":"2025-06-03T16:00:00.000Z","stockId":600802,"sp":4.58},{"date":"2025-06-02T16:00:00.000Z","stockId":600802,"sp":4.49},{"date":"2025-05-29T16:00:00.000Z","stockId":600802,"sp":4.49},{"date":"2025-05-28T16:00:00.000Z","stockId":600802,"sp":4.47},{"date":"2025-05-27T16:00:00.000Z","stockId":600802,"sp":4.41},{"date":"2025-05-26T16:00:00.000Z","stockId":600802,"sp":4.43},{"date":"2025-05-25T16:00:00.000Z","stockId":600802,"sp":4.38},{"date":"2025-05-22T16:00:00.000Z","stockId":600802,"sp":4.32},{"date":"2025-05-21T16:00:00.000Z","stockId":600802,"sp":4.38},{"date":"2025-05-20T16:00:00.000Z","stockId":600802,"sp":4.48},{"date":"2025-05-19T16:00:00.000Z","stockId":600802,"sp":4.47},{"date":"2025-05-18T16:00:00.000Z","stockId":600802,"sp":4.48},{"date":"2025-05-15T16:00:00.000Z","stockId":600802,"sp":4.33},{"date":"2025-05-14T16:00:00.000Z","stockId":600802,"sp":4.32},{"date":"2025-05-13T16:00:00.000Z","stockId":600802,"sp":4.3},{"date":"2025-05-12T16:00:00.000Z","stockId":600802,"sp":4.32},{"date":"2025-05-11T16:00:00.000Z","stockId":600802,"sp":4.33},{"date":"2025-05-08T16:00:00.000Z","stockId":600802,"sp":4.37},{"date":"2025-05-07T16:00:00.000Z","stockId":600802,"sp":4.38},{"date":"2025-05-06T16:00:00.000Z","stockId":600802,"sp":4.35},{"date":"2025-05-05T16:00:00.000Z","stockId":600802,"sp":4.33},{"date":"2025-04-29T16:00:00.000Z","stockId":600802,"sp":4.24},{"date":"2025-04-28T16:00:00.000Z","stockId":600802,"sp":4.24},{"date":"2025-04-27T16:00:00.000Z","stockId":600802,"sp":4.18},{"date":"2025-04-24T16:00:00.000Z","stockId":600802,"sp":4.32},{"date":"2025-04-23T16:00:00.000Z","stockId":600802,"sp":4.25},{"date":"2025-04-22T16:00:00.000Z","stockId":600802,"sp":4.23},{"date":"2025-04-21T16:00:00.000Z","stockId":600802,"sp":4.21},{"date":"2025-04-20T16:00:00.000Z","stockId":600802,"sp":4.16},{"date":"2025-04-17T16:00:00.000Z","stockId":600802,"sp":4.18},{"date":"2025-04-16T16:00:00.000Z","stockId":600802,"sp":4.17},{"date":"2025-04-15T16:00:00.000Z","stockId":600802,"sp":4.09},{"date":"2025-04-14T16:00:00.000Z","stockId":600802,"sp":4.13},{"date":"2025-04-13T16:00:00.000Z","stockId":600802,"sp":4.15},{"date":"2025-04-10T16:00:00.000Z","stockId":600802,"sp":4.06},{"date":"2025-04-09T16:00:00.000Z","stockId":600802,"sp":4.13},{"date":"2025-04-08T16:00:00.000Z","stockId":600802,"sp":3.92},{"date":"2025-04-07T16:00:00.000Z","stockId":600802,"sp":3.76},{"date":"2025-04-06T16:00:00.000Z","stockId":600802,"sp":3.91},{"date":"2025-04-02T16:00:00.000Z","stockId":600802,"sp":4.34},{"date":"2025-04-01T16:00:00.000Z","stockId":600802,"sp":4.37},{"date":"2025-03-31T16:00:00.000Z","stockId":600802,"sp":4.29},{"date":"2025-03-30T16:00:00.000Z","stockId":600802,"sp":4.13},{"date":"2025-03-27T16:00:00.000Z","stockId":600802,"sp":4.24},{"date":"2025-03-26T16:00:00.000Z","stockId":600802,"sp":4.28},{"date":"2025-03-25T16:00:00.000Z","stockId":600802,"sp":4.38},{"date":"2025-03-24T16:00:00.000Z","stockId":600802,"sp":4.26},{"date":"2025-03-23T16:00:00.000Z","stockId":600802,"sp":4.29},{"date":"2025-03-20T16:00:00.000Z","stockId":600802,"sp":4.46},{"date":"2025-03-19T16:00:00.000Z","stockId":600802,"sp":4.47},{"date":"2025-03-18T16:00:00.000Z","stockId":600802,"sp":4.54},{"date":"2025-03-17T16:00:00.000Z","stockId":600802,"sp":4.58},{"date":"2025-03-16T16:00:00.000Z","stockId":600802,"sp":4.65},{"date":"2025-03-13T16:00:00.000Z","stockId":600802,"sp":4.53},{"date":"2025-03-12T16:00:00.000Z","stockId":600802,"sp":4.45},{"date":"2025-03-11T16:00:00.000Z","stockId":600802,"sp":4.4},{"date":"2025-03-10T16:00:00.000Z","stockId":600802,"sp":4.62},{"date":"2025-03-09T16:00:00.000Z","stockId":600802,"sp":4.51},{"date":"2025-03-06T16:00:00.000Z","stockId":600802,"sp":4.1},{"date":"2025-03-05T16:00:00.000Z","stockId":600802,"sp":4.17},{"date":"2025-03-04T16:00:00.000Z","stockId":600802,"sp":4.06},{"date":"2025-03-03T16:00:00.000Z","stockId":600802,"sp":4},{"date":"2025-03-02T16:00:00.000Z","stockId":600802,"sp":3.87},{"date":"2025-02-27T16:00:00.000Z","stockId":600802,"sp":3.87},{"date":"2025-02-26T16:00:00.000Z","stockId":600802,"sp":3.92},{"date":"2025-02-25T16:00:00.000Z","stockId":600802,"sp":3.99},{"date":"2025-02-24T16:00:00.000Z","stockId":600802,"sp":3.91},{"date":"2025-02-23T16:00:00.000Z","stockId":600802,"sp":3.99},{"date":"2025-02-20T16:00:00.000Z","stockId":600802,"sp":3.96},{"date":"2025-02-19T16:00:00.000Z","stockId":600802,"sp":3.99},{"date":"2025-02-18T16:00:00.000Z","stockId":600802,"sp":3.97},{"date":"2025-02-17T16:00:00.000Z","stockId":600802,"sp":3.92},{"date":"2025-02-16T16:00:00.000Z","stockId":600802,"sp":4.04},{"date":"2025-02-13T16:00:00.000Z","stockId":600802,"sp":4.01},{"date":"2025-02-12T16:00:00.000Z","stockId":600802,"sp":4.02},{"date":"2025-02-11T16:00:00.000Z","stockId":600802,"sp":4.04},{"date":"2025-02-10T16:00:00.000Z","stockId":600802,"sp":4.17},{"date":"2025-02-09T16:00:00.000Z","stockId":600802,"sp":4.1},{"date":"2025-02-06T16:00:00.000Z","stockId":600802,"sp":3.94},{"date":"2025-02-05T16:00:00.000Z","stockId":600802,"sp":3.94},{"date":"2025-02-04T16:00:00.000Z","stockId":600802,"sp":3.91},{"date":"2025-01-26T16:00:00.000Z","stockId":600802,"sp":4.01},{"date":"2025-01-23T16:00:00.000Z","stockId":600802,"sp":3.79},{"date":"2025-01-22T16:00:00.000Z","stockId":600802,"sp":3.56},{"date":"2025-01-21T16:00:00.000Z","stockId":600802,"sp":3.57},{"date":"2025-01-20T16:00:00.000Z","stockId":600802,"sp":3.65},{"date":"2025-01-19T16:00:00.000Z","stockId":600802,"sp":3.71},{"date":"2025-01-16T16:00:00.000Z","stockId":600802,"sp":3.66},{"date":"2025-01-15T16:00:00.000Z","stockId":600802,"sp":3.7},{"date":"2025-01-14T16:00:00.000Z","stockId":600802,"sp":3.66},{"date":"2025-01-13T16:00:00.000Z","stockId":600802,"sp":3.66},{"date":"2025-01-12T16:00:00.000Z","stockId":600802,"sp":3.53},{"date":"2025-01-09T16:00:00.000Z","stockId":600802,"sp":3.49},{"date":"2025-01-08T16:00:00.000Z","stockId":600802,"sp":3.64},{"date":"2025-01-07T16:00:00.000Z","stockId":600802,"sp":3.62},{"date":"2025-01-06T16:00:00.000Z","stockId":600802,"sp":3.59},{"date":"2025-01-05T16:00:00.000Z","stockId":600802,"sp":3.49},{"date":"2025-01-02T16:00:00.000Z","stockId":600802,"sp":3.53},{"date":"2025-01-01T16:00:00.000Z","stockId":600802,"sp":3.71},{"date":"2024-12-30T16:00:00.000Z","stockId":600802,"sp":3.79},{"date":"2024-12-29T16:00:00.000Z","stockId":600802,"sp":3.76},{"date":"2024-12-26T16:00:00.000Z","stockId":600802,"sp":3.86},{"date":"2024-12-25T16:00:00.000Z","stockId":600802,"sp":3.7},{"date":"2024-12-24T16:00:00.000Z","stockId":600802,"sp":3.71},{"date":"2024-12-23T16:00:00.000Z","stockId":600802,"sp":3.86},{"date":"2024-12-22T16:00:00.000Z","stockId":600802,"sp":3.9},{"date":"2024-12-19T16:00:00.000Z","stockId":600802,"sp":4.18},{"date":"2024-12-18T16:00:00.000Z","stockId":600802,"sp":4.22},{"date":"2024-12-17T16:00:00.000Z","stockId":600802,"sp":4.21},{"date":"2024-12-16T16:00:00.000Z","stockId":600802,"sp":4.25},{"date":"2024-12-15T16:00:00.000Z","stockId":600802,"sp":4.53},{"date":"2024-12-12T16:00:00.000Z","stockId":600802,"sp":4.48},{"date":"2024-12-11T16:00:00.000Z","stockId":600802,"sp":4.63},{"date":"2024-12-10T16:00:00.000Z","stockId":600802,"sp":4.53},{"date":"2024-12-09T16:00:00.000Z","stockId":600802,"sp":4.35},{"date":"2024-12-08T16:00:00.000Z","stockId":600802,"sp":4.38},{"date":"2024-12-05T16:00:00.000Z","stockId":600802,"sp":4.4},{"date":"2024-12-04T16:00:00.000Z","stockId":600802,"sp":4.31},{"date":"2024-12-03T16:00:00.000Z","stockId":600802,"sp":4.25},{"date":"2024-12-02T16:00:00.000Z","stockId":600802,"sp":4.42},{"date":"2024-12-01T16:00:00.000Z","stockId":600802,"sp":4.26},{"date":"2024-11-28T16:00:00.000Z","stockId":600802,"sp":4.15},{"date":"2024-11-27T16:00:00.000Z","stockId":600802,"sp":4.14},{"date":"2024-11-26T16:00:00.000Z","stockId":600802,"sp":4.04},{"date":"2024-11-25T16:00:00.000Z","stockId":600802,"sp":4.05},{"date":"2024-11-24T16:00:00.000Z","stockId":600802,"sp":4.03},{"date":"2024-11-21T16:00:00.000Z","stockId":600802,"sp":3.92},{"date":"2024-11-20T16:00:00.000Z","stockId":600802,"sp":4},{"date":"2024-11-19T16:00:00.000Z","stockId":600802,"sp":4.02},{"date":"2024-11-18T16:00:00.000Z","stockId":600802,"sp":3.96},{"date":"2024-11-17T16:00:00.000Z","stockId":600802,"sp":3.97},{"date":"2024-11-14T16:00:00.000Z","stockId":600802,"sp":4.02},{"date":"2024-11-13T16:00:00.000Z","stockId":600802,"sp":4.04},{"date":"2024-11-12T16:00:00.000Z","stockId":600802,"sp":4.2},{"date":"2024-11-11T16:00:00.000Z","stockId":600802,"sp":4.23},{"date":"2024-11-10T16:00:00.000Z","stockId":600802,"sp":4.34},{"date":"2024-11-07T16:00:00.000Z","stockId":600802,"sp":4.38},{"date":"2024-11-06T16:00:00.000Z","stockId":600802,"sp":4.46},{"date":"2024-11-05T16:00:00.000Z","stockId":600802,"sp":4.47},{"date":"2024-11-04T16:00:00.000Z","stockId":600802,"sp":4.53},{"date":"2024-11-03T16:00:00.000Z","stockId":600802,"sp":4.12},{"date":"2024-10-31T16:00:00.000Z","stockId":600802,"sp":4.52},{"date":"2024-10-30T16:00:00.000Z","stockId":600802,"sp":4.11},{"date":"2024-10-29T16:00:00.000Z","stockId":600802,"sp":3.74},{"date":"2024-10-28T16:00:00.000Z","stockId":600802,"sp":3.72},{"date":"2024-10-27T16:00:00.000Z","stockId":600802,"sp":3.64},{"date":"2024-10-24T16:00:00.000Z","stockId":600802,"sp":3.49},{"date":"2024-10-23T16:00:00.000Z","stockId":600802,"sp":3.44},{"date":"2024-10-22T16:00:00.000Z","stockId":600802,"sp":3.44},{"date":"2024-10-21T16:00:00.000Z","stockId":600802,"sp":3.42},{"date":"2024-10-20T16:00:00.000Z","stockId":600802,"sp":3.39},{"date":"2024-10-17T16:00:00.000Z","stockId":600802,"sp":3.42},{"date":"2024-10-16T16:00:00.000Z","stockId":600802,"sp":3.36},{"date":"2024-10-15T16:00:00.000Z","stockId":600802,"sp":3.51},{"date":"2024-10-14T16:00:00.000Z","stockId":600802,"sp":3.35},{"date":"2024-10-13T16:00:00.000Z","stockId":600802,"sp":3.37},{"date":"2024-10-10T16:00:00.000Z","stockId":600802,"sp":3.27},{"date":"2024-10-09T16:00:00.000Z","stockId":600802,"sp":3.39},{"date":"2024-10-08T16:00:00.000Z","stockId":600802,"sp":3.46},{"date":"2024-10-07T16:00:00.000Z","stockId":600802,"sp":3.84},{"date":"2024-09-29T16:00:00.000Z","stockId":600802,"sp":3.58},{"date":"2024-09-26T16:00:00.000Z","stockId":600802,"sp":3.25},{"date":"2024-09-25T16:00:00.000Z","stockId":600802,"sp":3.18},{"date":"2024-09-24T16:00:00.000Z","stockId":600802,"sp":3.07},{"date":"2024-09-23T16:00:00.000Z","stockId":600802,"sp":3.09},{"date":"2024-09-22T16:00:00.000Z","stockId":600802,"sp":2.81},{"date":"2024-09-19T16:00:00.000Z","stockId":600802,"sp":2.78},{"date":"2024-09-18T16:00:00.000Z","stockId":600802,"sp":2.8},{"date":"2024-09-17T16:00:00.000Z","stockId":600802,"sp":2.7},{"date":"2024-09-12T16:00:00.000Z","stockId":600802,"sp":2.73},{"date":"2024-09-11T16:00:00.000Z","stockId":600802,"sp":2.74},{"date":"2024-09-10T16:00:00.000Z","stockId":600802,"sp":2.69},{"date":"2024-09-09T16:00:00.000Z","stockId":600802,"sp":2.74},{"date":"2024-09-08T16:00:00.000Z","stockId":600802,"sp":2.73},{"date":"2024-09-05T16:00:00.000Z","stockId":600802,"sp":2.7},{"date":"2024-09-04T16:00:00.000Z","stockId":600802,"sp":2.76},{"date":"2024-09-03T16:00:00.000Z","stockId":600802,"sp":2.69},{"date":"2024-09-02T16:00:00.000Z","stockId":600802,"sp":2.75},{"date":"2024-09-01T16:00:00.000Z","stockId":600802,"sp":2.76},{"date":"2024-08-29T16:00:00.000Z","stockId":600802,"sp":2.77},{"date":"2024-08-28T16:00:00.000Z","stockId":600802,"sp":2.72},{"date":"2024-08-27T16:00:00.000Z","stockId":600802,"sp":2.71},{"date":"2024-08-26T16:00:00.000Z","stockId":600802,"sp":2.67},{"date":"2024-08-25T16:00:00.000Z","stockId":600802,"sp":2.72},{"date":"2024-08-22T16:00:00.000Z","stockId":600802,"sp":2.62},{"date":"2024-08-21T16:00:00.000Z","stockId":600802,"sp":2.64},{"date":"2024-08-20T16:00:00.000Z","stockId":600802,"sp":2.69},{"date":"2024-08-19T16:00:00.000Z","stockId":600802,"sp":2.72},{"date":"2024-08-18T16:00:00.000Z","stockId":600802,"sp":2.79},{"date":"2024-08-15T16:00:00.000Z","stockId":600802,"sp":2.82},{"date":"2024-08-14T16:00:00.000Z","stockId":600802,"sp":2.85},{"date":"2024-08-13T16:00:00.000Z","stockId":600802,"sp":2.88},{"date":"2024-08-12T16:00:00.000Z","stockId":600802,"sp":2.84},{"date":"2024-08-11T16:00:00.000Z","stockId":600802,"sp":2.81},{"date":"2024-08-08T16:00:00.000Z","stockId":600802,"sp":2.85},{"date":"2024-08-07T16:00:00.000Z","stockId":600802,"sp":2.86},{"date":"2024-08-06T16:00:00.000Z","stockId":600802,"sp":2.83},{"date":"2024-08-05T16:00:00.000Z","stockId":600802,"sp":2.83},{"date":"2024-08-04T16:00:00.000Z","stockId":600802,"sp":2.78},{"date":"2024-08-01T16:00:00.000Z","stockId":600802,"sp":2.83},{"date":"2024-07-31T16:00:00.000Z","stockId":600802,"sp":2.84},{"date":"2024-07-30T16:00:00.000Z","stockId":600802,"sp":2.84},{"date":"2024-07-29T16:00:00.000Z","stockId":600802,"sp":2.75},{"date":"2024-07-28T16:00:00.000Z","stockId":600802,"sp":2.7},{"date":"2024-07-25T16:00:00.000Z","stockId":600802,"sp":2.7},{"date":"2024-07-24T16:00:00.000Z","stockId":600802,"sp":2.67},{"date":"2024-07-23T16:00:00.000Z","stockId":600802,"sp":2.64},{"date":"2024-07-22T16:00:00.000Z","stockId":600802,"sp":2.67},{"date":"2024-07-21T16:00:00.000Z","stockId":600802,"sp":2.69},{"date":"2024-07-18T16:00:00.000Z","stockId":600802,"sp":2.75},{"date":"2024-07-17T16:00:00.000Z","stockId":600802,"sp":2.7},{"date":"2024-07-16T16:00:00.000Z","stockId":600802,"sp":2.69},{"date":"2024-07-15T16:00:00.000Z","stockId":600802,"sp":2.68},{"date":"2024-07-14T16:00:00.000Z","stockId":600802,"sp":2.72},{"date":"2024-07-11T16:00:00.000Z","stockId":600802,"sp":2.78},{"date":"2024-07-10T16:00:00.000Z","stockId":600802,"sp":2.77},{"date":"2024-07-09T16:00:00.000Z","stockId":600802,"sp":2.65},{"date":"2024-07-08T16:00:00.000Z","stockId":600802,"sp":2.71},{"date":"2024-07-07T16:00:00.000Z","stockId":600802,"sp":2.72},{"date":"2024-07-04T16:00:00.000Z","stockId":600802,"sp":2.82},{"date":"2024-07-03T16:00:00.000Z","stockId":600802,"sp":2.77},{"date":"2024-07-02T16:00:00.000Z","stockId":600802,"sp":2.88},{"date":"2024-07-01T16:00:00.000Z","stockId":600802,"sp":2.88},{"date":"2024-06-30T16:00:00.000Z","stockId":600802,"sp":2.81},{"date":"2024-06-27T16:00:00.000Z","stockId":600802,"sp":2.78},{"date":"2024-06-26T16:00:00.000Z","stockId":600802,"sp":2.81},{"sp":2.86,"stockId":600802,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.78,"stockId":600802,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.75,"stockId":600802,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.83,"stockId":600802,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.83,"stockId":600802,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.91,"stockId":600802,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.91,"stockId":600802,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.86,"stockId":600802,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.95,"stockId":600802,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.94,"stockId":600802,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.99,"stockId":600802,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.93,"stockId":600802,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.98,"stockId":600802,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.85,"stockId":600802,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.02,"stockId":600802,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.08,"stockId":600802,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.17,"stockId":600802,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.33,"stockId":600802,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.32,"stockId":600802,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.4,"stockId":600802,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.37,"stockId":600802,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.45,"stockId":600802,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.48,"stockId":600802,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.53,"stockId":600802,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.63,"stockId":600802,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.6,"stockId":600802,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.66,"stockId":600802,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.69,"stockId":600802,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.6,"stockId":600802,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.47,"stockId":600802,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.45,"stockId":600802,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.37,"stockId":600802,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":600802,"sp":3.47},{"date":"2024-05-08T16:00:00.000Z","stockId":600802,"sp":3.49},{"date":"2024-05-07T16:00:00.000Z","stockId":600802,"sp":3.43},{"date":"2024-05-06T16:00:00.000Z","stockId":600802,"sp":3.51},{"date":"2024-05-05T16:00:00.000Z","stockId":600802,"sp":3.46},{"date":"2024-04-29T16:00:00.000Z","stockId":600802,"sp":3.41},{"date":"2024-04-28T16:00:00.000Z","stockId":600802,"sp":3.47},{"date":"2024-04-25T16:00:00.000Z","stockId":600802,"sp":3.3},{"date":"2024-04-24T16:00:00.000Z","stockId":600802,"sp":3.24},{"date":"2024-04-23T16:00:00.000Z","stockId":600802,"sp":3.24},{"date":"2024-04-22T16:00:00.000Z","stockId":600802,"sp":3.18},{"date":"2024-04-21T16:00:00.000Z","stockId":600802,"sp":3.11},{"date":"2024-04-18T16:00:00.000Z","stockId":600802,"sp":3.15},{"date":"2024-04-17T16:00:00.000Z","stockId":600802,"sp":3.21},{"date":"2024-04-16T16:00:00.000Z","stockId":600802,"sp":3.28},{"date":"2024-04-15T16:00:00.000Z","stockId":600802,"sp":3.09},{"date":"2024-04-14T16:00:00.000Z","stockId":600802,"sp":3.36},{"date":"2024-04-11T16:00:00.000Z","stockId":600802,"sp":3.63},{"date":"2024-04-10T16:00:00.000Z","stockId":600802,"sp":3.7},{"date":"2024-04-09T16:00:00.000Z","stockId":600802,"sp":3.66},{"date":"2024-04-08T16:00:00.000Z","stockId":600802,"sp":3.78},{"date":"2024-04-07T16:00:00.000Z","stockId":600802,"sp":3.69},{"date":"2024-04-02T16:00:00.000Z","stockId":600802,"sp":3.91},{"date":"2024-04-01T16:00:00.000Z","stockId":600802,"sp":3.88},{"date":"2024-03-31T16:00:00.000Z","stockId":600802,"sp":3.81},{"date":"2024-03-28T16:00:00.000Z","stockId":600802,"sp":3.74},{"date":"2024-03-27T16:00:00.000Z","stockId":600802,"sp":3.69},{"date":"2024-03-26T16:00:00.000Z","stockId":600802,"sp":3.62},{"date":"2024-03-25T16:00:00.000Z","stockId":600802,"sp":3.75},{"date":"2024-03-24T16:00:00.000Z","stockId":600802,"sp":3.71},{"date":"2024-03-21T16:00:00.000Z","stockId":600802,"sp":3.82},{"date":"2024-03-20T16:00:00.000Z","stockId":600802,"sp":3.88},{"date":"2024-03-19T16:00:00.000Z","stockId":600802,"sp":3.84},{"date":"2024-03-18T16:00:00.000Z","stockId":600802,"sp":3.79},{"date":"2024-03-17T16:00:00.000Z","stockId":600802,"sp":3.81},{"date":"2024-03-14T16:00:00.000Z","stockId":600802,"sp":3.75},{"date":"2024-03-13T16:00:00.000Z","stockId":600802,"sp":3.67},{"date":"2024-03-12T16:00:00.000Z","stockId":600802,"sp":3.68},{"date":"2024-03-11T16:00:00.000Z","stockId":600802,"sp":3.74},{"date":"2024-03-10T16:00:00.000Z","stockId":600802,"sp":3.63},{"date":"2024-03-07T16:00:00.000Z","stockId":600802,"sp":3.64},{"date":"2024-03-06T16:00:00.000Z","stockId":600802,"sp":3.79},{"date":"2024-03-05T16:00:00.000Z","stockId":600802,"sp":3.57},{"date":"2024-03-04T16:00:00.000Z","stockId":600802,"sp":3.51},{"date":"2024-03-03T16:00:00.000Z","stockId":600802,"sp":3.62},{"date":"2024-02-29T16:00:00.000Z","stockId":600802,"sp":3.68},{"date":"2024-02-28T16:00:00.000Z","stockId":600802,"sp":3.69},{"date":"2024-02-27T16:00:00.000Z","stockId":600802,"sp":3.6},{"date":"2024-02-26T16:00:00.000Z","stockId":600802,"sp":3.92},{"date":"2024-02-25T16:00:00.000Z","stockId":600802,"sp":3.82},{"date":"2024-02-22T16:00:00.000Z","stockId":600802,"sp":3.75},{"date":"2024-02-21T16:00:00.000Z","stockId":600802,"sp":3.54},{"date":"2024-02-20T16:00:00.000Z","stockId":600802,"sp":3.46},{"date":"2024-02-19T16:00:00.000Z","stockId":600802,"sp":3.33},{"date":"2024-02-18T16:00:00.000Z","stockId":600802,"sp":3.31},{"date":"2024-02-07T16:00:00.000Z","stockId":600802,"sp":3.17},{"date":"2024-02-06T16:00:00.000Z","stockId":600802,"sp":2.91},{"date":"2024-02-05T16:00:00.000Z","stockId":600802,"sp":3.21},{"date":"2024-02-04T16:00:00.000Z","stockId":600802,"sp":3.53},{"date":"2024-02-01T16:00:00.000Z","stockId":600802,"sp":3.92},{"date":"2024-01-31T16:00:00.000Z","stockId":600802,"sp":4.16},{"date":"2024-01-30T16:00:00.000Z","stockId":600802,"sp":4.38},{"date":"2024-01-29T16:00:00.000Z","stockId":600802,"sp":4.7},{"date":"2024-01-28T16:00:00.000Z","stockId":600802,"sp":4.89},{"date":"2024-01-25T16:00:00.000Z","stockId":600802,"sp":5.03},{"date":"2024-01-24T16:00:00.000Z","stockId":600802,"sp":4.92},{"date":"2024-01-23T16:00:00.000Z","stockId":600802,"sp":4.6},{"date":"2024-01-22T16:00:00.000Z","stockId":600802,"sp":4.49},{"date":"2024-01-21T16:00:00.000Z","stockId":600802,"sp":4.68},{"date":"2024-01-18T16:00:00.000Z","stockId":600802,"sp":5.01},{"date":"2024-01-17T16:00:00.000Z","stockId":600802,"sp":5.07},{"date":"2024-01-16T16:00:00.000Z","stockId":600802,"sp":5.22},{"date":"2024-01-15T16:00:00.000Z","stockId":600802,"sp":5.32},{"date":"2024-01-14T16:00:00.000Z","stockId":600802,"sp":5.33},{"date":"2024-01-11T16:00:00.000Z","stockId":600802,"sp":5.39},{"date":"2024-01-10T16:00:00.000Z","stockId":600802,"sp":5.37},{"date":"2024-01-09T16:00:00.000Z","stockId":600802,"sp":5.31},{"date":"2024-01-08T16:00:00.000Z","stockId":600802,"sp":5.37},{"date":"2024-01-07T16:00:00.000Z","stockId":600802,"sp":5.26},{"date":"2024-01-04T16:00:00.000Z","stockId":600802,"sp":5.33},{"date":"2024-01-03T16:00:00.000Z","stockId":600802,"sp":5.35},{"date":"2024-01-02T16:00:00.000Z","stockId":600802,"sp":5.31},{"date":"2024-01-01T16:00:00.000Z","stockId":600802,"sp":5.33},{"date":"2023-12-28T16:00:00.000Z","stockId":600802,"sp":5.18},{"date":"2023-12-27T16:00:00.000Z","stockId":600802,"sp":5.23},{"date":"2023-12-26T16:00:00.000Z","stockId":600802,"sp":5.11},{"date":"2023-12-25T16:00:00.000Z","stockId":600802,"sp":5.07},{"date":"2023-12-24T16:00:00.000Z","stockId":600802,"sp":5.12},{"date":"2023-12-21T16:00:00.000Z","stockId":600802,"sp":5.26},{"date":"2023-12-20T16:00:00.000Z","stockId":600802,"sp":5.3},{"date":"2023-12-19T16:00:00.000Z","stockId":600802,"sp":5.26},{"date":"2023-12-18T16:00:00.000Z","stockId":600802,"sp":5.3},{"date":"2023-12-17T16:00:00.000Z","stockId":600802,"sp":5.41},{"date":"2023-12-14T16:00:00.000Z","stockId":600802,"sp":5.56},{"date":"2023-12-13T16:00:00.000Z","stockId":600802,"sp":5.51},{"date":"2023-12-12T16:00:00.000Z","stockId":600802,"sp":5.48},{"date":"2023-12-11T16:00:00.000Z","stockId":600802,"sp":5.41},{"date":"2023-12-10T16:00:00.000Z","stockId":600802,"sp":5.21},{"date":"2023-12-07T16:00:00.000Z","stockId":600802,"sp":5.19},{"date":"2023-12-06T16:00:00.000Z","stockId":600802,"sp":5.37},{"date":"2023-12-05T16:00:00.000Z","stockId":600802,"sp":5.41},{"date":"2023-12-04T16:00:00.000Z","stockId":600802,"sp":5.34},{"date":"2023-12-03T16:00:00.000Z","stockId":600802,"sp":5.38},{"date":"2023-11-30T16:00:00.000Z","stockId":600802,"sp":5.37},{"date":"2023-11-29T16:00:00.000Z","stockId":600802,"sp":5.27},{"date":"2023-11-28T16:00:00.000Z","stockId":600802,"sp":5.3},{"date":"2023-11-27T16:00:00.000Z","stockId":600802,"sp":5.38},{"date":"2023-11-26T16:00:00.000Z","stockId":600802,"sp":5.34},{"date":"2023-11-23T16:00:00.000Z","stockId":600802,"sp":5.35},{"date":"2023-11-22T16:00:00.000Z","stockId":600802,"sp":5.38},{"date":"2023-11-21T16:00:00.000Z","stockId":600802,"sp":5.33},{"date":"2023-11-20T16:00:00.000Z","stockId":600802,"sp":5.36},{"date":"2023-11-19T16:00:00.000Z","stockId":600802,"sp":5.32},{"date":"2023-11-16T16:00:00.000Z","stockId":600802,"sp":5.29},{"date":"2023-11-15T16:00:00.000Z","stockId":600802,"sp":5.3},{"date":"2023-11-14T16:00:00.000Z","stockId":600802,"sp":5.32},{"date":"2023-11-13T16:00:00.000Z","stockId":600802,"sp":5.31},{"date":"2023-11-12T16:00:00.000Z","stockId":600802,"sp":5.32},{"date":"2023-11-09T16:00:00.000Z","stockId":600802,"sp":5.27},{"date":"2023-11-08T16:00:00.000Z","stockId":600802,"sp":5.29},{"date":"2023-11-07T16:00:00.000Z","stockId":600802,"sp":5.27},{"date":"2023-11-06T16:00:00.000Z","stockId":600802,"sp":5.26},{"date":"2023-11-05T16:00:00.000Z","stockId":600802,"sp":5.25},{"date":"2023-11-02T16:00:00.000Z","stockId":600802,"sp":5.21},{"date":"2023-11-01T16:00:00.000Z","stockId":600802,"sp":5.28},{"date":"2023-10-31T16:00:00.000Z","stockId":600802,"sp":5.29},{"date":"2023-10-30T16:00:00.000Z","stockId":600802,"sp":5.29},{"date":"2023-10-29T16:00:00.000Z","stockId":600802,"sp":5.27},{"date":"2023-10-26T16:00:00.000Z","stockId":600802,"sp":5.27},{"date":"2023-10-25T16:00:00.000Z","stockId":600802,"sp":5.36},{"date":"2023-10-24T16:00:00.000Z","stockId":600802,"sp":5.34},{"date":"2023-10-23T16:00:00.000Z","stockId":600802,"sp":5.06},{"date":"2023-10-22T16:00:00.000Z","stockId":600802,"sp":4.85},{"date":"2023-10-19T16:00:00.000Z","stockId":600802,"sp":5.03},{"date":"2023-10-18T16:00:00.000Z","stockId":600802,"sp":5.04},{"date":"2023-10-17T16:00:00.000Z","stockId":600802,"sp":5.09},{"date":"2023-10-16T16:00:00.000Z","stockId":600802,"sp":5.14},{"date":"2023-10-15T16:00:00.000Z","stockId":600802,"sp":5.13},{"date":"2023-10-12T16:00:00.000Z","stockId":600802,"sp":5.13},{"date":"2023-10-11T16:00:00.000Z","stockId":600802,"sp":5.17},{"date":"2023-10-10T16:00:00.000Z","stockId":600802,"sp":5.14},{"date":"2023-10-09T16:00:00.000Z","stockId":600802,"sp":5.12},{"date":"2023-10-08T16:00:00.000Z","stockId":600802,"sp":5.12},{"date":"2023-09-27T16:00:00.000Z","stockId":600802,"sp":5.25},{"date":"2023-09-26T16:00:00.000Z","stockId":600802,"sp":5.15},{"date":"2023-09-25T16:00:00.000Z","stockId":600802,"sp":5.14},{"date":"2023-09-24T16:00:00.000Z","stockId":600802,"sp":5.14},{"date":"2023-09-21T16:00:00.000Z","stockId":600802,"sp":5.25},{"date":"2023-09-20T16:00:00.000Z","stockId":600802,"sp":5.27},{"date":"2023-09-19T16:00:00.000Z","stockId":600802,"sp":5.31},{"date":"2023-09-18T16:00:00.000Z","stockId":600802,"sp":5.23},{"date":"2023-09-17T16:00:00.000Z","stockId":600802,"sp":5.19},{"date":"2023-09-14T16:00:00.000Z","stockId":600802,"sp":5.16},{"date":"2023-09-13T16:00:00.000Z","stockId":600802,"sp":5.34},{"date":"2023-09-12T16:00:00.000Z","stockId":600802,"sp":5.73},{"date":"2023-09-11T16:00:00.000Z","stockId":600802,"sp":5.21},{"date":"2023-09-10T16:00:00.000Z","stockId":600802,"sp":5.26},{"date":"2023-09-07T16:00:00.000Z","stockId":600802,"sp":5.21},{"date":"2023-09-06T16:00:00.000Z","stockId":600802,"sp":5.24},{"date":"2023-09-05T16:00:00.000Z","stockId":600802,"sp":5.31},{"date":"2023-09-04T16:00:00.000Z","stockId":600802,"sp":5.33},{"date":"2023-09-03T16:00:00.000Z","stockId":600802,"sp":5.49},{"date":"2023-08-31T16:00:00.000Z","stockId":600802,"sp":5.28},{"date":"2023-08-30T16:00:00.000Z","stockId":600802,"sp":5.24},{"date":"2023-08-29T16:00:00.000Z","stockId":600802,"sp":5.31},{"date":"2023-08-28T16:00:00.000Z","stockId":600802,"sp":5.35},{"date":"2023-08-27T16:00:00.000Z","stockId":600802,"sp":5.4},{"date":"2023-08-24T16:00:00.000Z","stockId":600802,"sp":5.18},{"date":"2023-08-23T16:00:00.000Z","stockId":600802,"sp":5.21},{"date":"2023-08-22T16:00:00.000Z","stockId":600802,"sp":5.29},{"date":"2023-08-21T16:00:00.000Z","stockId":600802,"sp":5.41},{"date":"2023-08-20T16:00:00.000Z","stockId":600802,"sp":5.44},{"date":"2023-08-17T16:00:00.000Z","stockId":600802,"sp":5.45},{"date":"2023-08-16T16:00:00.000Z","stockId":600802,"sp":5.53},{"date":"2023-08-15T16:00:00.000Z","stockId":600802,"sp":5.5},{"date":"2023-08-14T16:00:00.000Z","stockId":600802,"sp":5.44},{"date":"2023-08-13T16:00:00.000Z","stockId":600802,"sp":5.52},{"date":"2023-08-10T16:00:00.000Z","stockId":600802,"sp":5.46},{"date":"2023-08-09T16:00:00.000Z","stockId":600802,"sp":5.58},{"date":"2023-08-08T16:00:00.000Z","stockId":600802,"sp":5.62},{"date":"2023-08-07T16:00:00.000Z","stockId":600802,"sp":5.63},{"date":"2023-08-06T16:00:00.000Z","stockId":600802,"sp":5.71},{"date":"2023-08-03T16:00:00.000Z","stockId":600802,"sp":5.75},{"date":"2023-08-02T16:00:00.000Z","stockId":600802,"sp":5.84},{"date":"2023-08-01T16:00:00.000Z","stockId":600802,"sp":5.91},{"date":"2023-07-31T16:00:00.000Z","stockId":600802,"sp":5.86},{"date":"2023-07-30T16:00:00.000Z","stockId":600802,"sp":5.85},{"date":"2023-07-27T16:00:00.000Z","stockId":600802,"sp":5.7},{"date":"2023-07-26T16:00:00.000Z","stockId":600802,"sp":5.57},{"date":"2023-07-25T16:00:00.000Z","stockId":600802,"sp":5.7},{"date":"2023-07-24T16:00:00.000Z","stockId":600802,"sp":5.34},{"date":"2023-07-23T16:00:00.000Z","stockId":600802,"sp":5.13},{"date":"2023-07-20T16:00:00.000Z","stockId":600802,"sp":5.1},{"date":"2023-07-19T16:00:00.000Z","stockId":600802,"sp":5.06},{"date":"2023-07-18T16:00:00.000Z","stockId":600802,"sp":5.07},{"date":"2023-07-17T16:00:00.000Z","stockId":600802,"sp":5.04},{"date":"2023-07-16T16:00:00.000Z","stockId":600802,"sp":4.97},{"date":"2023-07-13T16:00:00.000Z","stockId":600802,"sp":4.95}],"dateFlag":"day"}