window.pageData = {"stock":{"_id":40,"stockCode":"000040","exchange":"sz","market":"a","stockType":"company","followedNum":241,"ipoDate":"1994-08-07T16:00:00.000Z","areaCode":"cn","blackenedNum":17,"provinceCode":19,"fsTableType":"non_financial","tickerId":40,"establishDate":"1994-06-14T16:00:00.000Z","memoNum":8,"listingStatus":"delisted","currency":"CNY","name":"*ST旭蓝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"*stxl","suspensionDate":"2025-04-01T01:30:00.000Z","delistedDate":"2025-04-29T16:00:00.000Z","actualControllerTypes":["natural_person"],"actualControllerName":"李兆廷","province":{"shortName":"广东"},"earliestMutualMarketDate":"2018-01-03T16:00:00.000Z","industryGroup":{},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.dongxulantian.com","companyName":"东旭蓝天新能源股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":40,"type":"tr_dri","cagr_p_r_fs":-0.04867513779367938,"cagr_p_r_y10":-0.2681197293579469,"cagr_p_r_y3":-0.5054080779574477,"cagr_p_r_y5":-0.28420413560307367,"p_r_fs":-0.7832874725687788,"last_data_date":"2026-04-23T16:00:00.000Z","period_date":"1994-08-07T16:00:00.000Z","cagr_p_r_y20":-0.06457841471622716}},"priceMetrics":{"pe_ttm":-2.0586595704517916,"d_pe_ttm":-1.929064871408194,"pb":0.06643662188866081,"pb_wo_gw":0.06988984994043794,"dyr":0,"mc":728568196.3,"mc_om":728568196.3,"sp":0.49,"spc":-0.0577,"ta":4818023,"to_r":0.009323647582525735,"cmc":516753015,"ecmc":442761038.44,"ecmc_psh":6295,"shn":70339}},"shareholdersEquityChangeData":[{"_id":"66e50823ffce5b80dd9137d5","shareholderName":"赵艳军等","date":"2024-08-01T16:00:00.000Z","changeQuantity":2966700,"sharesChangeRatio":0.002,"priceLimit":null,"sharesHeldAfterChange":null,"quantityHeldAfterChange":null,"stockId":40,"source":"cn_info","candlestickAveragePrice":1.2243491133585416,"lastUpdated":"2024-11-13T06:41:46.567Z","declarationDate":"2024-08-05T16:00:00.000Z","stock":{"_id":40,"stockCode":"000040","exchange":"sz","market":"a","stockType":"company","followedNum":241,"areaCode":"cn","blackenedNum":17,"fsTableType":"non_financial","tickerId":40,"memoNum":8,"currency":"CNY","name":"*ST旭蓝","isFollowed":false}},{"_id":"66e50823ffce5b80dd9137d6","shareholderName":"杨武斌","date":"2024-07-30T16:00:00.000Z","changeQuantity":383500,"sharesChangeRatio":0.00026,"priceLimit":"1.03","sharesHeldAfterChange":0.00059,"quantityHeldAfterChange":883500,"stockId":40,"priceFloor":1.03,"priceCeiling":1.03,"source":"cn_info","declarationDate":"2024-07-31T16:00:00.000Z","averagePrice":1.03,"stock":{"_id":40,"stockCode":"000040","exchange":"sz","market":"a","stockType":"company","followedNum":241,"areaCode":"cn","blackenedNum":17,"fsTableType":"non_financial","tickerId":40,"memoNum":8,"currency":"CNY","name":"*ST旭蓝","isFollowed":false}},{"_id":"66e50823ffce5b80dd9137d7","shareholderName":"王志波","date":"2024-07-30T16:00:00.000Z","changeQuantity":500000,"sharesChangeRatio":0.00034,"priceLimit":"1.04","sharesHeldAfterChange":0.00067,"quantityHeldAfterChange":1000000,"stockId":40,"priceFloor":1.04,"priceCeiling":1.04,"source":"cn_info","declarationDate":"2024-07-31T16:00:00.000Z","averagePrice":1.04,"stock":{"_id":40,"stockCode":"000040","exchange":"sz","market":"a","stockType":"company","followedNum":241,"areaCode":"cn","blackenedNum":17,"fsTableType":"non_financial","tickerId":40,"memoNum":8,"currency":"CNY","name":"*ST旭蓝","isFollowed":false}},{"_id":"66e50823ffce5b80dd9137d8","shareholderName":"王正军","date":"2024-07-30T16:00:00.000Z","changeQuantity":471600,"sharesChangeRatio":0.00032,"priceLimit":"1.06","sharesHeldAfterChange":0.00065,"quantityHeldAfterChange":971600,"stockId":40,"priceFloor":1.06,"priceCeiling":1.06,"source":"cn_info","declarationDate":"2024-07-31T16:00:00.000Z","averagePrice":1.06,"stock":{"_id":40,"stockCode":"000040","exchange":"sz","market":"a","stockType":"company","followedNum":241,"areaCode":"cn","blackenedNum":17,"fsTableType":"non_financial","tickerId":40,"memoNum":8,"currency":"CNY","name":"*ST旭蓝","isFollowed":false}},{"_id":"66e50823ffce5b80dd9137d9","shareholderName":"赵艳军","date":"2024-07-30T16:00:00.000Z","changeQuantity":493200,"sharesChangeRatio":0.00033,"priceLimit":"1.051","sharesHeldAfterChange":0.00067,"quantityHeldAfterChange":993200,"stockId":40,"priceFloor":1.051,"priceCeiling":1.051,"source":"cn_info","declarationDate":"2024-07-31T16:00:00.000Z","averagePrice":1.051,"stock":{"_id":40,"stockCode":"000040","exchange":"sz","market":"a","stockType":"company","followedNum":241,"areaCode":"cn","blackenedNum":17,"fsTableType":"non_financial","tickerId":40,"memoNum":8,"currency":"CNY","name":"*ST旭蓝","isFollowed":false}},{"_id":"66e50823ffce5b80dd9137da","shareholderName":"高超","date":"2024-07-30T16:00:00.000Z","changeQuantity":333300,"sharesChangeRatio":0.00022,"priceLimit":"1.04","sharesHeldAfterChange":0.00056,"quantityHeldAfterChange":833300,"stockId":40,"priceFloor":1.04,"priceCeiling":1.04,"source":"cn_info","declarationDate":"2024-07-31T16:00:00.000Z","averagePrice":1.04,"stock":{"_id":40,"stockCode":"000040","exchange":"sz","market":"a","stockType":"company","followedNum":241,"areaCode":"cn","blackenedNum":17,"fsTableType":"non_financial","tickerId":40,"memoNum":8,"currency":"CNY","name":"*ST旭蓝","isFollowed":false}},{"_id":"66e50823ffce5b80dd9137db","shareholderName":"丁锋","date":"2024-07-29T16:00:00.000Z","changeQuantity":500000,"sharesChangeRatio":0.00034,"priceLimit":"1.06","sharesHeldAfterChange":0.00034,"quantityHeldAfterChange":500000,"stockId":40,"priceFloor":1.06,"priceCeiling":1.06,"source":"cn_info","declarationDate":"2024-07-31T16:00:00.000Z","averagePrice":1.06,"stock":{"_id":40,"stockCode":"000040","exchange":"sz","market":"a","stockType":"company","followedNum":241,"areaCode":"cn","blackenedNum":17,"fsTableType":"non_financial","tickerId":40,"memoNum":8,"currency":"CNY","name":"*ST旭蓝","isFollowed":false}},{"_id":"66e50823ffce5b80dd9137dc","shareholderName":"杨武斌","date":"2024-07-29T16:00:00.000Z","changeQuantity":500000,"sharesChangeRatio":0.00034,"priceLimit":"1.06","sharesHeldAfterChange":null,"quantityHeldAfterChange":null,"stockId":40,"priceFloor":1.06,"priceCeiling":1.06,"source":"cn_info","declarationDate":"2024-07-31T16:00:00.000Z","averagePrice":1.06,"stock":{"_id":40,"stockCode":"000040","exchange":"sz","market":"a","stockType":"company","followedNum":241,"areaCode":"cn","blackenedNum":17,"fsTableType":"non_financial","tickerId":40,"memoNum":8,"currency":"CNY","name":"*ST旭蓝","isFollowed":false}},{"_id":"66e50823ffce5b80dd9137dd","shareholderName":"王志波","date":"2024-07-29T16:00:00.000Z","changeQuantity":500000,"sharesChangeRatio":0.00034,"priceLimit":"1.06","sharesHeldAfterChange":null,"quantityHeldAfterChange":null,"stockId":40,"priceFloor":1.06,"priceCeiling":1.06,"source":"cn_info","declarationDate":"2024-07-31T16:00:00.000Z","averagePrice":1.06,"stock":{"_id":40,"stockCode":"000040","exchange":"sz","market":"a","stockType":"company","followedNum":241,"areaCode":"cn","blackenedNum":17,"fsTableType":"non_financial","tickerId":40,"memoNum":8,"currency":"CNY","name":"*ST旭蓝","isFollowed":false}},{"_id":"66e50823ffce5b80dd9137de","shareholderName":"王正军","date":"2024-07-29T16:00:00.000Z","changeQuantity":500000,"sharesChangeRatio":0.00034,"priceLimit":"1.06","sharesHeldAfterChange":null,"quantityHeldAfterChange":null,"stockId":40,"priceFloor":1.06,"priceCeiling":1.06,"source":"cn_info","declarationDate":"2024-07-31T16:00:00.000Z","averagePrice":1.06,"stock":{"_id":40,"stockCode":"000040","exchange":"sz","market":"a","stockType":"company","followedNum":241,"areaCode":"cn","blackenedNum":17,"fsTableType":"non_financial","tickerId":40,"memoNum":8,"currency":"CNY","name":"*ST旭蓝","isFollowed":false}},{"_id":"66e50823ffce5b80dd9137df","shareholderName":"赵艳军","date":"2024-07-29T16:00:00.000Z","changeQuantity":500000,"sharesChangeRatio":0.00034,"priceLimit":"1.06","sharesHeldAfterChange":null,"quantityHeldAfterChange":null,"stockId":40,"priceFloor":1.06,"priceCeiling":1.06,"source":"cn_info","declarationDate":"2024-07-31T16:00:00.000Z","averagePrice":1.06,"stock":{"_id":40,"stockCode":"000040","exchange":"sz","market":"a","stockType":"company","followedNum":241,"areaCode":"cn","blackenedNum":17,"fsTableType":"non_financial","tickerId":40,"memoNum":8,"currency":"CNY","name":"*ST旭蓝","isFollowed":false}},{"_id":"66e50823ffce5b80dd9137e0","shareholderName":"郭篪","date":"2024-07-29T16:00:00.000Z","changeQuantity":500000,"sharesChangeRatio":0.00034,"priceLimit":"1.06","sharesHeldAfterChange":0.00034,"quantityHeldAfterChange":500000,"stockId":40,"priceFloor":1.06,"priceCeiling":1.06,"source":"cn_info","declarationDate":"2024-07-31T16:00:00.000Z","averagePrice":1.06,"stock":{"_id":40,"stockCode":"000040","exchange":"sz","market":"a","stockType":"company","followedNum":241,"areaCode":"cn","blackenedNum":17,"fsTableType":"non_financial","tickerId":40,"memoNum":8,"currency":"CNY","name":"*ST旭蓝","isFollowed":false}},{"_id":"66e50823ffce5b80dd9137e1","shareholderName":"高超","date":"2024-07-29T16:00:00.000Z","changeQuantity":500000,"sharesChangeRatio":0.00034,"priceLimit":"1.06","sharesHeldAfterChange":null,"quantityHeldAfterChange":null,"stockId":40,"priceFloor":1.06,"priceCeiling":1.06,"source":"cn_info","declarationDate":"2024-07-31T16:00:00.000Z","averagePrice":1.06,"stock":{"_id":40,"stockCode":"000040","exchange":"sz","market":"a","stockType":"company","followedNum":241,"areaCode":"cn","blackenedNum":17,"fsTableType":"non_financial","tickerId":40,"memoNum":8,"currency":"CNY","name":"*ST旭蓝","isFollowed":false}}],"priceMetricsList":[{"date":"2025-03-30T16:00:00.000Z","stockId":40,"sp":0.49},{"date":"2025-03-27T16:00:00.000Z","stockId":40,"sp":0.52},{"date":"2025-03-26T16:00:00.000Z","stockId":40,"sp":0.55},{"date":"2025-03-25T16:00:00.000Z","stockId":40,"sp":0.58},{"date":"2025-03-24T16:00:00.000Z","stockId":40,"sp":0.61},{"date":"2025-03-23T16:00:00.000Z","stockId":40,"sp":0.64},{"date":"2025-03-20T16:00:00.000Z","stockId":40,"sp":0.67},{"date":"2025-03-19T16:00:00.000Z","stockId":40,"sp":0.7},{"date":"2025-03-18T16:00:00.000Z","stockId":40,"sp":0.74},{"date":"2025-03-17T16:00:00.000Z","stockId":40,"sp":0.78},{"date":"2025-03-16T16:00:00.000Z","stockId":40,"sp":0.82},{"date":"2025-03-13T16:00:00.000Z","stockId":40,"sp":0.86},{"date":"2025-03-12T16:00:00.000Z","stockId":40,"sp":0.82},{"date":"2025-03-11T16:00:00.000Z","stockId":40,"sp":0.78},{"date":"2025-03-10T16:00:00.000Z","stockId":40,"sp":0.74},{"date":"2025-03-09T16:00:00.000Z","stockId":40,"sp":0.78},{"date":"2025-03-06T16:00:00.000Z","stockId":40,"sp":0.82},{"date":"2025-01-02T16:00:00.000Z","stockId":40,"sp":0.86},{"date":"2025-01-01T16:00:00.000Z","stockId":40,"sp":0.9},{"date":"2024-12-30T16:00:00.000Z","stockId":40,"sp":0.95},{"date":"2024-12-29T16:00:00.000Z","stockId":40,"sp":1},{"date":"2024-12-26T16:00:00.000Z","stockId":40,"sp":1.05},{"date":"2024-12-25T16:00:00.000Z","stockId":40,"sp":1.11},{"date":"2024-12-24T16:00:00.000Z","stockId":40,"sp":1.17},{"date":"2024-12-23T16:00:00.000Z","stockId":40,"sp":1.23},{"date":"2024-12-22T16:00:00.000Z","stockId":40,"sp":1.28},{"date":"2024-12-19T16:00:00.000Z","stockId":40,"sp":1.35},{"date":"2024-12-18T16:00:00.000Z","stockId":40,"sp":1.29},{"date":"2024-12-17T16:00:00.000Z","stockId":40,"sp":1.33},{"date":"2024-12-16T16:00:00.000Z","stockId":40,"sp":1.34},{"date":"2024-12-15T16:00:00.000Z","stockId":40,"sp":1.41},{"date":"2024-12-12T16:00:00.000Z","stockId":40,"sp":1.42},{"date":"2024-12-11T16:00:00.000Z","stockId":40,"sp":1.49},{"date":"2024-12-10T16:00:00.000Z","stockId":40,"sp":1.55},{"date":"2024-12-09T16:00:00.000Z","stockId":40,"sp":1.51},{"date":"2024-12-08T16:00:00.000Z","stockId":40,"sp":1.54},{"date":"2024-12-05T16:00:00.000Z","stockId":40,"sp":1.47},{"date":"2024-12-04T16:00:00.000Z","stockId":40,"sp":1.46},{"date":"2024-12-03T16:00:00.000Z","stockId":40,"sp":1.48},{"date":"2024-12-02T16:00:00.000Z","stockId":40,"sp":1.45},{"date":"2024-12-01T16:00:00.000Z","stockId":40,"sp":1.44},{"date":"2024-11-28T16:00:00.000Z","stockId":40,"sp":1.39},{"date":"2024-11-27T16:00:00.000Z","stockId":40,"sp":1.42},{"date":"2024-11-26T16:00:00.000Z","stockId":40,"sp":1.42},{"date":"2024-11-25T16:00:00.000Z","stockId":40,"sp":1.44},{"date":"2024-11-24T16:00:00.000Z","stockId":40,"sp":1.42},{"date":"2024-11-21T16:00:00.000Z","stockId":40,"sp":1.47},{"date":"2024-11-20T16:00:00.000Z","stockId":40,"sp":1.55},{"date":"2024-11-19T16:00:00.000Z","stockId":40,"sp":1.58},{"date":"2024-11-18T16:00:00.000Z","stockId":40,"sp":1.56},{"date":"2024-11-17T16:00:00.000Z","stockId":40,"sp":1.6},{"date":"2024-11-14T16:00:00.000Z","stockId":40,"sp":1.52},{"date":"2024-11-13T16:00:00.000Z","stockId":40,"sp":1.6},{"date":"2024-11-12T16:00:00.000Z","stockId":40,"sp":1.52},{"date":"2024-11-11T16:00:00.000Z","stockId":40,"sp":1.54},{"date":"2024-11-10T16:00:00.000Z","stockId":40,"sp":1.62},{"date":"2024-11-07T16:00:00.000Z","stockId":40,"sp":1.7},{"date":"2024-11-06T16:00:00.000Z","stockId":40,"sp":1.62},{"date":"2024-11-05T16:00:00.000Z","stockId":40,"sp":1.54},{"date":"2024-11-04T16:00:00.000Z","stockId":40,"sp":1.47},{"date":"2024-11-03T16:00:00.000Z","stockId":40,"sp":1.4},{"date":"2024-10-31T16:00:00.000Z","stockId":40,"sp":1.33},{"date":"2024-10-30T16:00:00.000Z","stockId":40,"sp":1.27},{"date":"2024-10-29T16:00:00.000Z","stockId":40,"sp":1.25},{"date":"2024-10-28T16:00:00.000Z","stockId":40,"sp":1.25},{"date":"2024-10-27T16:00:00.000Z","stockId":40,"sp":1.32},{"date":"2024-10-24T16:00:00.000Z","stockId":40,"sp":1.26},{"date":"2024-10-23T16:00:00.000Z","stockId":40,"sp":1.29},{"date":"2024-10-22T16:00:00.000Z","stockId":40,"sp":1.23},{"date":"2024-10-21T16:00:00.000Z","stockId":40,"sp":1.21},{"date":"2024-10-20T16:00:00.000Z","stockId":40,"sp":1.18},{"date":"2024-10-17T16:00:00.000Z","stockId":40,"sp":1.21},{"date":"2024-10-16T16:00:00.000Z","stockId":40,"sp":1.22},{"date":"2024-10-15T16:00:00.000Z","stockId":40,"sp":1.27},{"date":"2024-10-14T16:00:00.000Z","stockId":40,"sp":1.27},{"date":"2024-10-13T16:00:00.000Z","stockId":40,"sp":1.21},{"date":"2024-10-10T16:00:00.000Z","stockId":40,"sp":1.21},{"date":"2024-10-09T16:00:00.000Z","stockId":40,"sp":1.19},{"date":"2024-10-08T16:00:00.000Z","stockId":40,"sp":1.24},{"date":"2024-10-07T16:00:00.000Z","stockId":40,"sp":1.31},{"date":"2024-09-29T16:00:00.000Z","stockId":40,"sp":1.32},{"date":"2024-09-26T16:00:00.000Z","stockId":40,"sp":1.26},{"date":"2024-09-25T16:00:00.000Z","stockId":40,"sp":1.25},{"date":"2024-09-24T16:00:00.000Z","stockId":40,"sp":1.25},{"date":"2024-09-23T16:00:00.000Z","stockId":40,"sp":1.21},{"date":"2024-09-22T16:00:00.000Z","stockId":40,"sp":1.2},{"date":"2024-09-19T16:00:00.000Z","stockId":40,"sp":1.26},{"date":"2024-09-18T16:00:00.000Z","stockId":40,"sp":1.24},{"date":"2024-09-17T16:00:00.000Z","stockId":40,"sp":1.18},{"date":"2024-09-12T16:00:00.000Z","stockId":40,"sp":1.2},{"date":"2024-09-11T16:00:00.000Z","stockId":40,"sp":1.26},{"date":"2024-09-10T16:00:00.000Z","stockId":40,"sp":1.2},{"date":"2024-09-09T16:00:00.000Z","stockId":40,"sp":1.26},{"date":"2024-09-08T16:00:00.000Z","stockId":40,"sp":1.33},{"date":"2024-09-05T16:00:00.000Z","stockId":40,"sp":1.4},{"date":"2024-09-04T16:00:00.000Z","stockId":40,"sp":1.36},{"date":"2024-09-03T16:00:00.000Z","stockId":40,"sp":1.43},{"date":"2024-09-02T16:00:00.000Z","stockId":40,"sp":1.51},{"date":"2024-09-01T16:00:00.000Z","stockId":40,"sp":1.44},{"date":"2024-08-29T16:00:00.000Z","stockId":40,"sp":1.37},{"date":"2024-08-28T16:00:00.000Z","stockId":40,"sp":1.3},{"date":"2024-08-27T16:00:00.000Z","stockId":40,"sp":1.24},{"date":"2024-08-26T16:00:00.000Z","stockId":40,"sp":1.18},{"date":"2024-08-25T16:00:00.000Z","stockId":40,"sp":1.12},{"date":"2024-08-22T16:00:00.000Z","stockId":40,"sp":1.17},{"date":"2024-08-21T16:00:00.000Z","stockId":40,"sp":1.22},{"date":"2024-08-20T16:00:00.000Z","stockId":40,"sp":1.16},{"date":"2024-08-19T16:00:00.000Z","stockId":40,"sp":1.22},{"date":"2024-08-18T16:00:00.000Z","stockId":40,"sp":1.17},{"date":"2024-08-15T16:00:00.000Z","stockId":40,"sp":1.23},{"date":"2024-08-14T16:00:00.000Z","stockId":40,"sp":1.27},{"date":"2024-08-13T16:00:00.000Z","stockId":40,"sp":1.34},{"date":"2024-08-12T16:00:00.000Z","stockId":40,"sp":1.28},{"date":"2024-08-11T16:00:00.000Z","stockId":40,"sp":1.35},{"date":"2024-08-08T16:00:00.000Z","stockId":40,"sp":1.42},{"date":"2024-08-07T16:00:00.000Z","stockId":40,"sp":1.49},{"date":"2024-08-06T16:00:00.000Z","stockId":40,"sp":1.42},{"date":"2024-08-05T16:00:00.000Z","stockId":40,"sp":1.35},{"date":"2024-08-04T16:00:00.000Z","stockId":40,"sp":1.29},{"date":"2024-08-01T16:00:00.000Z","stockId":40,"sp":1.23},{"date":"2024-07-31T16:00:00.000Z","stockId":40,"sp":1.17},{"date":"2024-07-30T16:00:00.000Z","stockId":40,"sp":1.11},{"date":"2024-07-29T16:00:00.000Z","stockId":40,"sp":1.06},{"date":"2024-07-28T16:00:00.000Z","stockId":40,"sp":1.12},{"date":"2024-07-25T16:00:00.000Z","stockId":40,"sp":1.18},{"date":"2024-07-24T16:00:00.000Z","stockId":40,"sp":1.24},{"date":"2024-07-23T16:00:00.000Z","stockId":40,"sp":1.31},{"date":"2024-07-22T16:00:00.000Z","stockId":40,"sp":1.38},{"date":"2024-07-21T16:00:00.000Z","stockId":40,"sp":1.45},{"date":"2024-07-18T16:00:00.000Z","stockId":40,"sp":1.53},{"date":"2024-07-17T16:00:00.000Z","stockId":40,"sp":1.61},{"date":"2024-07-16T16:00:00.000Z","stockId":40,"sp":1.69},{"date":"2024-07-15T16:00:00.000Z","stockId":40,"sp":1.78},{"date":"2024-07-14T16:00:00.000Z","stockId":40,"sp":1.87},{"date":"2024-07-11T16:00:00.000Z","stockId":40,"sp":1.97},{"date":"2024-07-10T16:00:00.000Z","stockId":40,"sp":2.07},{"date":"2024-07-09T16:00:00.000Z","stockId":40,"sp":2.18},{"date":"2024-07-08T16:00:00.000Z","stockId":40,"sp":2.29},{"date":"2024-04-29T16:00:00.000Z","stockId":40,"sp":2.41},{"date":"2024-04-28T16:00:00.000Z","stockId":40,"sp":2.67},{"date":"2024-04-25T16:00:00.000Z","stockId":40,"sp":2.55},{"date":"2024-04-24T16:00:00.000Z","stockId":40,"sp":2.53},{"date":"2024-04-23T16:00:00.000Z","stockId":40,"sp":2.48},{"date":"2024-04-22T16:00:00.000Z","stockId":40,"sp":2.45},{"date":"2024-04-21T16:00:00.000Z","stockId":40,"sp":2.46},{"date":"2024-04-18T16:00:00.000Z","stockId":40,"sp":2.5},{"date":"2024-04-17T16:00:00.000Z","stockId":40,"sp":2.54},{"date":"2024-04-16T16:00:00.000Z","stockId":40,"sp":2.62},{"date":"2024-04-15T16:00:00.000Z","stockId":40,"sp":2.46},{"date":"2024-04-14T16:00:00.000Z","stockId":40,"sp":2.73},{"date":"2024-04-11T16:00:00.000Z","stockId":40,"sp":3.03},{"date":"2024-04-10T16:00:00.000Z","stockId":40,"sp":3.14},{"date":"2024-04-09T16:00:00.000Z","stockId":40,"sp":3.14},{"date":"2024-04-08T16:00:00.000Z","stockId":40,"sp":3.19},{"date":"2024-04-07T16:00:00.000Z","stockId":40,"sp":3.17},{"date":"2024-04-02T16:00:00.000Z","stockId":40,"sp":3.19},{"date":"2024-04-01T16:00:00.000Z","stockId":40,"sp":3.23},{"date":"2024-03-31T16:00:00.000Z","stockId":40,"sp":3.19},{"date":"2024-03-28T16:00:00.000Z","stockId":40,"sp":3.12},{"date":"2024-03-27T16:00:00.000Z","stockId":40,"sp":3.08},{"date":"2024-03-26T16:00:00.000Z","stockId":40,"sp":3.05},{"date":"2024-03-25T16:00:00.000Z","stockId":40,"sp":3.17},{"date":"2024-03-24T16:00:00.000Z","stockId":40,"sp":3.13},{"date":"2024-03-21T16:00:00.000Z","stockId":40,"sp":3.23},{"date":"2024-03-20T16:00:00.000Z","stockId":40,"sp":3.28},{"date":"2024-03-19T16:00:00.000Z","stockId":40,"sp":3.3},{"date":"2024-03-18T16:00:00.000Z","stockId":40,"sp":3.27},{"date":"2024-03-17T16:00:00.000Z","stockId":40,"sp":3.3},{"date":"2024-03-14T16:00:00.000Z","stockId":40,"sp":3.27},{"date":"2024-03-13T16:00:00.000Z","stockId":40,"sp":3.23},{"date":"2024-03-12T16:00:00.000Z","stockId":40,"sp":3.26},{"date":"2024-03-11T16:00:00.000Z","stockId":40,"sp":3.26},{"date":"2024-03-10T16:00:00.000Z","stockId":40,"sp":3.32},{"date":"2024-03-07T16:00:00.000Z","stockId":40,"sp":3.13},{"date":"2024-03-06T16:00:00.000Z","stockId":40,"sp":3.1},{"date":"2024-03-05T16:00:00.000Z","stockId":40,"sp":3.13},{"date":"2024-03-04T16:00:00.000Z","stockId":40,"sp":3.06},{"date":"2024-03-03T16:00:00.000Z","stockId":40,"sp":3.14},{"date":"2024-02-29T16:00:00.000Z","stockId":40,"sp":3.09},{"date":"2024-02-28T16:00:00.000Z","stockId":40,"sp":3.08},{"date":"2024-02-27T16:00:00.000Z","stockId":40,"sp":3},{"date":"2024-02-26T16:00:00.000Z","stockId":40,"sp":3.14},{"date":"2024-02-25T16:00:00.000Z","stockId":40,"sp":3.09},{"date":"2024-02-22T16:00:00.000Z","stockId":40,"sp":3.04},{"date":"2024-02-21T16:00:00.000Z","stockId":40,"sp":3},{"date":"2024-02-20T16:00:00.000Z","stockId":40,"sp":2.97},{"date":"2024-02-19T16:00:00.000Z","stockId":40,"sp":2.9},{"date":"2024-02-18T16:00:00.000Z","stockId":40,"sp":2.91},{"date":"2024-02-07T16:00:00.000Z","stockId":40,"sp":2.84},{"date":"2024-02-06T16:00:00.000Z","stockId":40,"sp":2.63},{"date":"2024-02-05T16:00:00.000Z","stockId":40,"sp":2.7},{"date":"2024-02-04T16:00:00.000Z","stockId":40,"sp":2.62},{"date":"2024-02-01T16:00:00.000Z","stockId":40,"sp":2.9},{"date":"2024-01-31T16:00:00.000Z","stockId":40,"sp":3.08},{"date":"2024-01-30T16:00:00.000Z","stockId":40,"sp":3.2},{"date":"2024-01-29T16:00:00.000Z","stockId":40,"sp":3.32},{"date":"2024-01-28T16:00:00.000Z","stockId":40,"sp":3.43},{"date":"2024-01-25T16:00:00.000Z","stockId":40,"sp":3.56},{"date":"2024-01-24T16:00:00.000Z","stockId":40,"sp":3.53},{"date":"2024-01-23T16:00:00.000Z","stockId":40,"sp":3.39},{"date":"2024-01-22T16:00:00.000Z","stockId":40,"sp":3.33},{"date":"2024-01-21T16:00:00.000Z","stockId":40,"sp":3.31},{"date":"2024-01-18T16:00:00.000Z","stockId":40,"sp":3.55},{"date":"2024-01-17T16:00:00.000Z","stockId":40,"sp":3.63},{"date":"2024-01-16T16:00:00.000Z","stockId":40,"sp":3.68},{"date":"2024-01-15T16:00:00.000Z","stockId":40,"sp":3.76},{"date":"2024-01-14T16:00:00.000Z","stockId":40,"sp":3.77},{"date":"2024-01-11T16:00:00.000Z","stockId":40,"sp":3.8},{"date":"2024-01-10T16:00:00.000Z","stockId":40,"sp":3.82},{"date":"2024-01-09T16:00:00.000Z","stockId":40,"sp":3.84},{"date":"2024-01-08T16:00:00.000Z","stockId":40,"sp":3.75},{"date":"2024-01-07T16:00:00.000Z","stockId":40,"sp":3.64},{"date":"2024-01-04T16:00:00.000Z","stockId":40,"sp":3.72},{"date":"2024-01-03T16:00:00.000Z","stockId":40,"sp":3.76},{"date":"2024-01-02T16:00:00.000Z","stockId":40,"sp":3.76},{"date":"2024-01-01T16:00:00.000Z","stockId":40,"sp":3.75},{"date":"2023-12-28T16:00:00.000Z","stockId":40,"sp":3.68},{"date":"2023-12-27T16:00:00.000Z","stockId":40,"sp":3.66},{"date":"2023-12-26T16:00:00.000Z","stockId":40,"sp":3.54},{"date":"2023-12-25T16:00:00.000Z","stockId":40,"sp":3.53},{"date":"2023-12-24T16:00:00.000Z","stockId":40,"sp":3.58},{"date":"2023-12-21T16:00:00.000Z","stockId":40,"sp":3.62},{"date":"2023-12-20T16:00:00.000Z","stockId":40,"sp":3.67},{"date":"2023-12-19T16:00:00.000Z","stockId":40,"sp":3.63},{"date":"2023-12-18T16:00:00.000Z","stockId":40,"sp":3.65},{"date":"2023-12-17T16:00:00.000Z","stockId":40,"sp":3.73},{"date":"2023-12-14T16:00:00.000Z","stockId":40,"sp":3.81},{"date":"2023-12-13T16:00:00.000Z","stockId":40,"sp":3.84},{"date":"2023-12-12T16:00:00.000Z","stockId":40,"sp":3.82},{"date":"2023-12-11T16:00:00.000Z","stockId":40,"sp":3.83},{"date":"2023-12-10T16:00:00.000Z","stockId":40,"sp":3.78},{"date":"2023-12-07T16:00:00.000Z","stockId":40,"sp":3.8},{"date":"2023-12-06T16:00:00.000Z","stockId":40,"sp":3.76},{"date":"2023-12-05T16:00:00.000Z","stockId":40,"sp":3.78},{"date":"2023-12-04T16:00:00.000Z","stockId":40,"sp":3.77},{"date":"2023-12-03T16:00:00.000Z","stockId":40,"sp":3.83},{"date":"2023-11-30T16:00:00.000Z","stockId":40,"sp":3.82},{"date":"2023-11-29T16:00:00.000Z","stockId":40,"sp":3.79},{"date":"2023-11-28T16:00:00.000Z","stockId":40,"sp":3.81},{"date":"2023-11-27T16:00:00.000Z","stockId":40,"sp":3.86},{"date":"2023-11-26T16:00:00.000Z","stockId":40,"sp":3.84},{"date":"2023-11-23T16:00:00.000Z","stockId":40,"sp":3.84},{"date":"2023-11-22T16:00:00.000Z","stockId":40,"sp":3.88},{"date":"2023-11-21T16:00:00.000Z","stockId":40,"sp":3.85},{"date":"2023-11-20T16:00:00.000Z","stockId":40,"sp":3.92},{"date":"2023-11-19T16:00:00.000Z","stockId":40,"sp":3.94},{"date":"2023-11-16T16:00:00.000Z","stockId":40,"sp":3.93},{"date":"2023-11-15T16:00:00.000Z","stockId":40,"sp":3.93},{"date":"2023-11-14T16:00:00.000Z","stockId":40,"sp":3.98},{"date":"2023-11-13T16:00:00.000Z","stockId":40,"sp":3.96},{"date":"2023-11-12T16:00:00.000Z","stockId":40,"sp":3.97},{"date":"2023-11-09T16:00:00.000Z","stockId":40,"sp":3.95},{"date":"2023-11-08T16:00:00.000Z","stockId":40,"sp":3.96},{"date":"2023-11-07T16:00:00.000Z","stockId":40,"sp":3.97},{"date":"2023-11-06T16:00:00.000Z","stockId":40,"sp":4.02},{"date":"2023-11-05T16:00:00.000Z","stockId":40,"sp":3.98},{"date":"2023-11-02T16:00:00.000Z","stockId":40,"sp":3.89},{"date":"2023-11-01T16:00:00.000Z","stockId":40,"sp":3.87},{"date":"2023-10-31T16:00:00.000Z","stockId":40,"sp":3.9},{"date":"2023-10-30T16:00:00.000Z","stockId":40,"sp":3.95},{"date":"2023-10-29T16:00:00.000Z","stockId":40,"sp":3.92},{"date":"2023-10-26T16:00:00.000Z","stockId":40,"sp":3.92},{"date":"2023-10-25T16:00:00.000Z","stockId":40,"sp":3.91},{"date":"2023-10-24T16:00:00.000Z","stockId":40,"sp":3.91},{"date":"2023-10-23T16:00:00.000Z","stockId":40,"sp":3.79},{"date":"2023-10-22T16:00:00.000Z","stockId":40,"sp":3.73},{"date":"2023-10-19T16:00:00.000Z","stockId":40,"sp":3.86},{"date":"2023-10-18T16:00:00.000Z","stockId":40,"sp":3.84},{"date":"2023-10-17T16:00:00.000Z","stockId":40,"sp":3.91},{"date":"2023-10-16T16:00:00.000Z","stockId":40,"sp":3.96},{"date":"2023-10-15T16:00:00.000Z","stockId":40,"sp":3.94},{"date":"2023-10-12T16:00:00.000Z","stockId":40,"sp":3.78},{"date":"2023-10-11T16:00:00.000Z","stockId":40,"sp":3.76},{"date":"2023-10-10T16:00:00.000Z","stockId":40,"sp":3.71},{"date":"2023-10-09T16:00:00.000Z","stockId":40,"sp":3.72},{"date":"2023-10-08T16:00:00.000Z","stockId":40,"sp":3.74},{"date":"2023-09-27T16:00:00.000Z","stockId":40,"sp":3.78},{"date":"2023-09-26T16:00:00.000Z","stockId":40,"sp":3.75},{"date":"2023-09-25T16:00:00.000Z","stockId":40,"sp":3.72},{"date":"2023-09-24T16:00:00.000Z","stockId":40,"sp":3.72},{"date":"2023-09-21T16:00:00.000Z","stockId":40,"sp":3.77},{"date":"2023-09-20T16:00:00.000Z","stockId":40,"sp":3.72},{"date":"2023-09-19T16:00:00.000Z","stockId":40,"sp":3.79},{"date":"2023-09-18T16:00:00.000Z","stockId":40,"sp":3.84},{"date":"2023-09-17T16:00:00.000Z","stockId":40,"sp":3.87},{"date":"2023-09-14T16:00:00.000Z","stockId":40,"sp":3.89},{"date":"2023-09-13T16:00:00.000Z","stockId":40,"sp":3.86},{"date":"2023-09-12T16:00:00.000Z","stockId":40,"sp":3.9},{"date":"2023-09-11T16:00:00.000Z","stockId":40,"sp":3.96},{"date":"2023-09-10T16:00:00.000Z","stockId":40,"sp":3.95},{"date":"2023-09-07T16:00:00.000Z","stockId":40,"sp":3.95},{"date":"2023-09-06T16:00:00.000Z","stockId":40,"sp":3.95},{"date":"2023-09-05T16:00:00.000Z","stockId":40,"sp":4.02},{"date":"2023-09-04T16:00:00.000Z","stockId":40,"sp":4.05},{"date":"2023-09-03T16:00:00.000Z","stockId":40,"sp":4.04},{"date":"2023-08-31T16:00:00.000Z","stockId":40,"sp":3.98},{"date":"2023-08-30T16:00:00.000Z","stockId":40,"sp":3.96},{"date":"2023-08-29T16:00:00.000Z","stockId":40,"sp":4.02},{"date":"2023-08-28T16:00:00.000Z","stockId":40,"sp":4.06},{"date":"2023-08-27T16:00:00.000Z","stockId":40,"sp":4.02},{"date":"2023-08-24T16:00:00.000Z","stockId":40,"sp":3.94},{"date":"2023-08-23T16:00:00.000Z","stockId":40,"sp":3.99},{"date":"2023-08-22T16:00:00.000Z","stockId":40,"sp":3.98},{"date":"2023-08-21T16:00:00.000Z","stockId":40,"sp":4.06},{"date":"2023-08-20T16:00:00.000Z","stockId":40,"sp":4.09},{"date":"2023-08-17T16:00:00.000Z","stockId":40,"sp":4.05},{"date":"2023-08-16T16:00:00.000Z","stockId":40,"sp":4.1},{"date":"2023-08-15T16:00:00.000Z","stockId":40,"sp":4.07},{"date":"2023-08-14T16:00:00.000Z","stockId":40,"sp":4.09},{"date":"2023-08-13T16:00:00.000Z","stockId":40,"sp":4.13},{"date":"2023-08-10T16:00:00.000Z","stockId":40,"sp":4.11},{"date":"2023-08-09T16:00:00.000Z","stockId":40,"sp":4.21},{"date":"2023-08-08T16:00:00.000Z","stockId":40,"sp":4.17},{"date":"2023-08-07T16:00:00.000Z","stockId":40,"sp":4.24},{"date":"2023-08-06T16:00:00.000Z","stockId":40,"sp":4.28},{"date":"2023-08-03T16:00:00.000Z","stockId":40,"sp":4.34},{"date":"2023-08-02T16:00:00.000Z","stockId":40,"sp":4.36},{"date":"2023-08-01T16:00:00.000Z","stockId":40,"sp":4.36},{"date":"2023-07-31T16:00:00.000Z","stockId":40,"sp":4.4},{"date":"2023-07-30T16:00:00.000Z","stockId":40,"sp":4.34},{"date":"2023-07-27T16:00:00.000Z","stockId":40,"sp":4.23},{"date":"2023-07-26T16:00:00.000Z","stockId":40,"sp":4.22},{"date":"2023-07-25T16:00:00.000Z","stockId":40,"sp":4.26},{"date":"2023-07-24T16:00:00.000Z","stockId":40,"sp":4.27},{"date":"2023-07-23T16:00:00.000Z","stockId":40,"sp":4.17},{"date":"2023-07-20T16:00:00.000Z","stockId":40,"sp":4.24},{"date":"2023-07-19T16:00:00.000Z","stockId":40,"sp":4.2},{"date":"2023-07-18T16:00:00.000Z","stockId":40,"sp":4.26},{"date":"2023-07-17T16:00:00.000Z","stockId":40,"sp":4.28},{"date":"2023-07-16T16:00:00.000Z","stockId":40,"sp":4.28},{"date":"2023-07-13T16:00:00.000Z","stockId":40,"sp":4.29},{"date":"2023-07-12T16:00:00.000Z","stockId":40,"sp":4.35},{"date":"2023-07-11T16:00:00.000Z","stockId":40,"sp":4.39},{"date":"2023-07-10T16:00:00.000Z","stockId":40,"sp":4.48},{"date":"2023-07-09T16:00:00.000Z","stockId":40,"sp":4.35},{"date":"2023-07-06T16:00:00.000Z","stockId":40,"sp":4.28},{"date":"2023-07-05T16:00:00.000Z","stockId":40,"sp":4.18},{"date":"2023-07-04T16:00:00.000Z","stockId":40,"sp":4.18},{"date":"2023-07-03T16:00:00.000Z","stockId":40,"sp":4.17},{"date":"2023-07-02T16:00:00.000Z","stockId":40,"sp":4.21},{"date":"2023-06-29T16:00:00.000Z","stockId":40,"sp":4.16},{"date":"2023-06-28T16:00:00.000Z","stockId":40,"sp":4.15},{"date":"2023-06-27T16:00:00.000Z","stockId":40,"sp":4.19},{"date":"2023-06-26T16:00:00.000Z","stockId":40,"sp":4.09},{"date":"2023-06-25T16:00:00.000Z","stockId":40,"sp":4.09},{"date":"2023-06-20T16:00:00.000Z","stockId":40,"sp":3.97},{"date":"2023-06-19T16:00:00.000Z","stockId":40,"sp":3.97},{"date":"2023-06-18T16:00:00.000Z","stockId":40,"sp":4.03},{"date":"2023-06-15T16:00:00.000Z","stockId":40,"sp":4.07},{"date":"2023-06-14T16:00:00.000Z","stockId":40,"sp":4.08},{"date":"2023-06-13T16:00:00.000Z","stockId":40,"sp":4.03},{"date":"2023-06-12T16:00:00.000Z","stockId":40,"sp":4.06},{"date":"2023-06-11T16:00:00.000Z","stockId":40,"sp":4.05},{"date":"2023-06-08T16:00:00.000Z","stockId":40,"sp":4.07},{"date":"2023-06-07T16:00:00.000Z","stockId":40,"sp":3.99},{"date":"2023-06-06T16:00:00.000Z","stockId":40,"sp":4.02},{"date":"2023-06-05T16:00:00.000Z","stockId":40,"sp":4.01},{"date":"2023-06-04T16:00:00.000Z","stockId":40,"sp":4.13},{"date":"2023-06-01T16:00:00.000Z","stockId":40,"sp":4.17},{"date":"2023-05-31T16:00:00.000Z","stockId":40,"sp":4.14},{"date":"2023-05-30T16:00:00.000Z","stockId":40,"sp":4.44},{"date":"2023-05-29T16:00:00.000Z","stockId":40,"sp":4.57},{"date":"2023-05-28T16:00:00.000Z","stockId":40,"sp":4.39},{"date":"2023-05-25T16:00:00.000Z","stockId":40,"sp":4.45},{"date":"2023-05-24T16:00:00.000Z","stockId":40,"sp":4.69},{"date":"2023-05-23T16:00:00.000Z","stockId":40,"sp":4.43},{"date":"2023-05-22T16:00:00.000Z","stockId":40,"sp":4.21},{"date":"2023-05-21T16:00:00.000Z","stockId":40,"sp":4.32},{"date":"2023-05-18T16:00:00.000Z","stockId":40,"sp":4.13},{"date":"2023-05-17T16:00:00.000Z","stockId":40,"sp":4.18},{"date":"2023-05-16T16:00:00.000Z","stockId":40,"sp":4.27},{"date":"2023-05-15T16:00:00.000Z","stockId":40,"sp":4.29},{"date":"2023-05-14T16:00:00.000Z","stockId":40,"sp":4.22},{"date":"2023-05-11T16:00:00.000Z","stockId":40,"sp":4.18},{"date":"2023-05-10T16:00:00.000Z","stockId":40,"sp":4.22},{"date":"2023-05-09T16:00:00.000Z","stockId":40,"sp":4.16},{"date":"2023-05-08T16:00:00.000Z","stockId":40,"sp":4.11},{"date":"2023-05-07T16:00:00.000Z","stockId":40,"sp":4.17},{"date":"2023-05-04T16:00:00.000Z","stockId":40,"sp":4.2},{"date":"2023-05-03T16:00:00.000Z","stockId":40,"sp":4.24},{"date":"2023-04-27T16:00:00.000Z","stockId":40,"sp":4.15}],"dateFlag":"day"}