window.pageData = {"stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"ipoDate":"1996-08-14T16:00:00.000Z","areaCode":"cn","blackenedNum":25,"provinceCode":17,"fsTableType":"non_financial","tickerId":422,"establishDate":"1992-12-23T16:00:00.000Z","memoNum":15,"listingStatus":"normally_listed","currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hbyh","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"宜昌市国有资产监督管理委员会","blockDealDate":"2026-02-25T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-27T16:00:00.000Z"],"lastExpectedDate":"2026-04-27T16:00:00.000Z","lastUpdated":"2026-04-26T19:08:18.296Z"}],"latestLiftedDate":"2026-07-30T16:00:00.000Z","province":{"shortName":"湖北"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000220301,"stockCode":"220301","name":"氮肥","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":34.296968637101585},"pb":{"mcw":2.1087309493710116},"ps_ttm":{"mcw":1.3653056216277564},"dyr":{"mcw":0.01365289909375878}},"staticDividendYieldRatio":0.01524194540551718},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020103,"stockCode":"C020103","exchange":"sz","stockType":"industry","source":"cni","tickerId":20103,"name":"农用化工"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220301,"stockCode":"220301","name":"氮肥","stockType":"industry","exchange":"sw","tickerId":220301,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220800,"stockCode":"220800","name":"农化制品","stockType":"industry","exchange":"sw_2021","tickerId":220800,"source":"sw_2021"},{"_id":2020000220801,"stockCode":"220801","name":"氮肥","stockType":"industry","exchange":"sw_2021","tickerId":220801,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399365,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399365","tickerId":399365,"source":"cni","name":"国证粮食","weighting":0.0097},{"_id":1000001730198,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30198","tickerId":1730198,"source":"csi","name":"油气产业","weighting":0.00837},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.00289},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.0017},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0012},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0008},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00067},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00027},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00027}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.hbyh.cn","companyName":"湖北宜化化工股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":422,"type":"tr_dri","cagr_p_r_fs":0.09433095883162967,"cagr_p_r_fys":0.1618578465869105,"cagr_p_r_y1":0.4176081474242317,"cagr_p_r_y10":0.10690232530404709,"cagr_p_r_y3":0.11077158228911088,"cagr_p_r_y5":0.2994251558957912,"p_r_fs":13.533096384096204,"cagr_p_r_d30":-0.025383707201889205,"cagr_p_r_d60":0.07138221933809219,"cagr_p_r_d90":0.004257907542578598,"last_data_date":"2026-04-23T16:00:00.000Z","period_date":"1996-08-14T16:00:00.000Z","cagr_p_r_y20":0.10897534753797133,"cagr_p_r_d14":0.028019925280199365,"cagr_p_r_d7":0.042956411876184486},"shnc":{"stockId":422,"type":"shnc","shnc_rld":"2025-12-30T16:00:00.000Z","shnc_rln":96446,"shnc_d90":0.16011306910446862,"shnc_qld":"2025-12-30T16:00:00.000Z","shnc_qln":96446,"shnc_q1":0.16011306910446862,"shnc_q2":-0.19059048642116216,"shnc_q3":-0.17649168345913455,"shnc_y1":-0.14937865464840408,"shnc_y2":-0.2762623723369928},"ple":{"stockId":422,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":422,"type":"mtasl","last_data_date":"2026-04-22T16:00:00.000Z","spc":-0.0246,"mtaslb":1047744489,"mtaslb_mc_r":0.060837889351686214,"mtaslb_fbc":-4005717,"mtaslb_fb":1044436393,"mtaslb_smc":-8200,"mtaslb_sb":3308096,"fb_mc_rc_d1":-0.00023259427291549175,"fb_mc_rc_d5":-0.001465021369952499,"fb_mc_rc_d20":0.004593035676482218,"fb_mc_rc_d60":0.012650358707798933,"fb_mc_rc_d120":0.010751668344454885,"sb_mc_rc_d1":0.000006219751298529583,"sb_mc_rc_d5":0.000004622742028560527,"sb_mc_rc_d20":-0.000004561568557102605,"sb_mc_rc_d60":-0.0000011296716384673684,"sb_mc_rc_d120":0.00003270075679553594,"npa_o_f_d1":-4005717,"npa_o_f_d120":221246734,"npa_o_f_d20":80130504,"npa_o_f_d5":-25095520,"npa_o_f_d60":236422436,"fb_mc_rc_d240":0.00568980519086738,"npa_o_f_d240":188215811},"mm_ha":{"stockId":422,"type":"mm_ha","mm_sh":10914584,"mm_sha":179435761,"mm_sh_cap_r":0.010317639313706977,"spc":-0.0492,"mm_shc_v_r":0.13346352925558394,"mm_sh_nba_d1":148470380.29170275,"mm_sh_nba_d5":148470380.29170275,"mm_sh_nba_d20":148470380.29170275,"mm_sh_nba_d60":148470380.29170275,"mm_sh_nba_d120":-4147757.5793406367,"mm_sh_nba_d240":22054166.30098158,"mm_sh_cap_rc_d1":0.009504106389606026,"mm_sh_cap_rc_d5":0.009504106389606026,"mm_sh_cap_rc_d20":0.009504106389606026,"mm_sh_cap_rc_d60":0.009504106389606026,"mm_sh_cap_rc_d120":-0.002636210631788002,"mm_sh_nbv_d1":10053474,"mm_sh_nbv_d5":10053474,"mm_sh_nbv_d20":10053474,"mm_sh_nbv_d60":10053474,"mm_sh_nbv_d120":-2788592,"mm_sh_nbv_d240":-1668594,"mm_sh_nbp_d1":-3075130.072889197,"mm_sh_nbp_d5":-967477.3335249481,"mm_sh_nbp_d20":-967477.3335249481,"mm_sh_nbp_d60":-967477.3335249481,"mm_sh_nbp_d120":-5368774.604930008,"mm_sh_nbp_d240":-5096630.950269833,"mm_sh_nbpr_d1":-0.02071207783564255,"mm_sh_nbpr_d5":-0.006524098245191954,"mm_sh_nbpr_d20":-0.006524098245191954,"mm_sh_nbpr_d60":-0.006524098245191954,"mm_sh_nbpr_d120":-0.2584121065000063,"mm_sh_nbpr_d240":-0.3401316855688772,"mm_sh_cap_rc_d240":-0.0015774144238159139,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0032053471384247754,"mm_shc_v_r_d20":0.006673176462779197,"mm_shc_v_r_d240":-0.0046110922198038355,"mm_shc_v_r_d5":0.02669270585111679,"mm_shc_v_r_d60":0.0022243921542597325,"mm_sh_cap_rc_q1":-0.0023994809232727177,"mm_sh_cap_rc_q2":-0.004192763490259918,"mm_sh_cap_rc_q3":0.005310861987516509,"mm_sh_cap_rc_q4":-0.006828840728667608,"mm_sh_nba_q1":-42467215.81351977,"mm_sh_nba_q2":-69539399.14802463,"mm_sh_nba_q3":78930981.14367811,"mm_sh_nba_q4":-73687156.72736527,"mm_sh_nbv_q1":-2538307,"mm_sh_nbv_q2":-4435343,"mm_sh_nbv_q3":5618131,"mm_sh_nbv_q4":-7223935}},"priceMetrics":{"pe_ttm":22.20664466101059,"d_pe_ttm":35.73405692471968,"pb":2.9917999170980267,"pb_wo_gw":2.996738781463469,"dyr":0.015142337976983644,"mc":17956023595.120003,"mc_om":17956023595.120003,"sp":16.51,"spc":0.0141,"ta":863337901,"to_r":0.049417373267089504,"cmc":17465214315,"ecmc":13482375397.400002,"ecmc_psh":139792,"shn":96446},"staticDividendYieldRatio":0.015142337976983644},"shareholdersEquityChangeData":[{"_id":"69430c247752e961b7fd9c88","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-11-18T16:00:00.000Z","date":"2025-11-17T16:00:00.000Z","changeQuantity":1358400,"sharesChangeRatio":0.00125,"priceLimit":"13.173","sharesHeldAfterChange":0.2216,"quantityHeldAfterChange":241184444,"priceFloor":13.173,"priceCeiling":13.173,"averagePrice":13.173,"stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"68e6bec4f981afa36d311d64","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-09-10T16:00:00.000Z","date":"2025-09-08T16:00:00.000Z","changeQuantity":5161900,"sharesChangeRatio":0.00474,"sharesHeldAfterChange":0.2203,"quantityHeldAfterChange":239826044,"stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"68cb0fdb7cbaf2d617ad68c3","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-08-18T16:00:00.000Z","date":"2025-08-17T16:00:00.000Z","changeQuantity":7337100,"sharesChangeRatio":0.00674,"priceLimit":"12.608","sharesHeldAfterChange":0.2156,"quantityHeldAfterChange":234664144,"priceFloor":12.608,"priceCeiling":12.608,"averagePrice":12.608,"stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"686d7c9048f28b198f29d347","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-06-10T16:00:00.000Z","date":"2025-06-08T16:00:00.000Z","changeQuantity":2166700,"sharesChangeRatio":0.002,"sharesHeldAfterChange":0.21,"quantityHeldAfterChange":227327044,"candlestickAveragePrice":12.27904812455768,"lastUpdated":"2025-07-30T09:43:13.604Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1bc","stockId":422,"source":"cn_info","shareholderName":"刘成勇","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-12-10T16:00:00.000Z","changeQuantity":87000,"sharesChangeRatio":0.00008,"candlestickAveragePrice":13.692412481063498,"lastUpdated":"2025-07-30T09:43:13.607Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1bd","stockId":422,"source":"cn_info","shareholderName":"吕姗玉","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-12-10T16:00:00.000Z","changeQuantity":25500,"sharesChangeRatio":0.00002,"candlestickAveragePrice":13.692412481063498,"lastUpdated":"2025-07-30T09:43:13.610Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1be","stockId":422,"source":"cn_info","shareholderName":"张敬涛","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-12-10T16:00:00.000Z","changeQuantity":9000,"sharesChangeRatio":0.00001,"candlestickAveragePrice":13.692412481063498,"lastUpdated":"2025-07-30T09:43:13.612Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1bf","stockId":422,"source":"cn_info","shareholderName":"张楚云","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-12-10T16:00:00.000Z","changeQuantity":10000,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0.00007,"quantityHeldAfterChange":80000,"candlestickAveragePrice":13.692412481063498,"lastUpdated":"2025-07-30T09:43:13.615Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1c0","stockId":422,"source":"cn_info","shareholderName":"强慧莉","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-12-10T16:00:00.000Z","changeQuantity":100000,"sharesChangeRatio":0.00009,"sharesHeldAfterChange":0.00009,"quantityHeldAfterChange":100000,"candlestickAveragePrice":13.692412481063498,"lastUpdated":"2025-07-30T09:43:13.617Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1c1","stockId":422,"source":"cn_info","shareholderName":"彭怡","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-12-10T16:00:00.000Z","changeQuantity":3000,"sharesChangeRatio":0,"candlestickAveragePrice":13.692412481063498,"lastUpdated":"2025-07-30T09:43:13.620Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1c2","stockId":422,"source":"cn_info","shareholderName":"朱国涛","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-12-10T16:00:00.000Z","changeQuantity":115800,"sharesChangeRatio":0.00011,"candlestickAveragePrice":13.692412481063498,"lastUpdated":"2025-07-30T09:43:13.622Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1c3","stockId":422,"source":"cn_info","shareholderName":"李益芬","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-12-10T16:00:00.000Z","changeQuantity":69000,"sharesChangeRatio":0.00006,"candlestickAveragePrice":13.692412481063498,"lastUpdated":"2025-07-30T09:43:13.625Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1c4","stockId":422,"source":"cn_info","shareholderName":"李荣华","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-12-10T16:00:00.000Z","changeQuantity":9600,"sharesChangeRatio":0.00001,"candlestickAveragePrice":13.692412481063498,"lastUpdated":"2025-07-30T09:43:13.628Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1c5","stockId":422,"source":"cn_info","shareholderName":"李雪晴","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-12-10T16:00:00.000Z","changeQuantity":300,"sharesChangeRatio":0,"candlestickAveragePrice":13.692412481063498,"lastUpdated":"2025-07-30T09:43:13.633Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1c6","stockId":422,"source":"cn_info","shareholderName":"杨培俊","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-12-10T16:00:00.000Z","changeQuantity":18900,"sharesChangeRatio":0.00002,"candlestickAveragePrice":13.692412481063498,"lastUpdated":"2025-07-30T09:43:13.636Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1c7","stockId":422,"source":"cn_info","shareholderName":"王明洪","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-12-10T16:00:00.000Z","changeQuantity":1000,"sharesChangeRatio":0,"candlestickAveragePrice":13.692412481063498,"lastUpdated":"2025-07-30T09:43:13.638Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1c8","stockId":422,"source":"cn_info","shareholderName":"褚春建","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-12-10T16:00:00.000Z","changeQuantity":2000,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":2000,"candlestickAveragePrice":13.692412481063498,"lastUpdated":"2025-07-30T09:43:13.641Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1d3","stockId":422,"source":"cn_info","shareholderName":"郭怡","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-12-10T16:00:00.000Z","changeQuantity":-5100,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":13.692412481063498,"lastUpdated":"2025-07-30T09:43:13.644Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1bb","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-05-14T16:00:00.000Z","changeQuantity":207600,"sharesChangeRatio":0.0002,"sharesHeldAfterChange":0.21284,"quantityHeldAfterChange":225160344,"candlestickAveragePrice":12.113439553403248,"lastUpdated":"2025-07-30T09:43:13.646Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1ba","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-05-13T16:00:00.000Z","changeQuantity":500000,"sharesChangeRatio":0.00047,"sharesHeldAfterChange":0.21265,"quantityHeldAfterChange":224952744,"candlestickAveragePrice":11.992964595233406,"lastUpdated":"2025-07-30T09:43:13.649Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1b9","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-05-12T16:00:00.000Z","changeQuantity":700000,"sharesChangeRatio":0.00066,"sharesHeldAfterChange":0.21217,"quantityHeldAfterChange":224452744,"candlestickAveragePrice":12.281887527996176,"lastUpdated":"2025-07-30T09:43:13.652Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1b8","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-05-08T16:00:00.000Z","changeQuantity":1000000,"sharesChangeRatio":0.00095,"sharesHeldAfterChange":0.21151,"quantityHeldAfterChange":223752744,"candlestickAveragePrice":12.449098751563373,"lastUpdated":"2025-07-30T09:43:13.654Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1b7","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-04-15T16:00:00.000Z","changeQuantity":1000000,"sharesChangeRatio":0.00095,"sharesHeldAfterChange":0.21057,"quantityHeldAfterChange":222752744,"candlestickAveragePrice":9.302305559860185,"lastUpdated":"2025-07-30T09:43:13.657Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1b6","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-04-14T16:00:00.000Z","changeQuantity":800000,"sharesChangeRatio":0.00076,"sharesHeldAfterChange":0.20962,"quantityHeldAfterChange":221752744,"candlestickAveragePrice":9.69291364764418,"lastUpdated":"2025-07-30T09:43:13.660Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1b5","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-04-11T16:00:00.000Z","changeQuantity":1000000,"sharesChangeRatio":0.00095,"sharesHeldAfterChange":0.20887,"quantityHeldAfterChange":220952744,"candlestickAveragePrice":9.476531300817506,"lastUpdated":"2025-07-30T09:43:13.662Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1b4","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-03-21T16:00:00.000Z","changeQuantity":920000,"sharesChangeRatio":0.00087,"sharesHeldAfterChange":0.20792,"quantityHeldAfterChange":219952744,"candlestickAveragePrice":8.941875665211832,"lastUpdated":"2025-07-30T09:43:13.665Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1b3","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-03-20T16:00:00.000Z","changeQuantity":1000000,"sharesChangeRatio":0.00095,"sharesHeldAfterChange":0.20705,"quantityHeldAfterChange":219032744,"candlestickAveragePrice":9.172110385281963,"lastUpdated":"2025-07-30T09:43:13.668Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1b2","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-03-18T16:00:00.000Z","changeQuantity":6500,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0.20611,"quantityHeldAfterChange":218032744,"candlestickAveragePrice":9.234074703687963,"lastUpdated":"2025-07-30T09:43:13.671Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1b1","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-03-17T16:00:00.000Z","changeQuantity":1452901,"sharesChangeRatio":0.00137,"sharesHeldAfterChange":0.2061,"quantityHeldAfterChange":218026244,"candlestickAveragePrice":9.104116222760291,"lastUpdated":"2025-07-30T09:43:13.673Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1b0","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-03-13T16:00:00.000Z","changeQuantity":800000,"sharesChangeRatio":0.00076,"sharesHeldAfterChange":0.20473,"quantityHeldAfterChange":216573343,"candlestickAveragePrice":9.07295720644742,"lastUpdated":"2025-07-30T09:43:13.676Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1af","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-03-04T16:00:00.000Z","changeQuantity":999946,"sharesChangeRatio":0.00095,"sharesHeldAfterChange":0.20397,"quantityHeldAfterChange":215773343,"candlestickAveragePrice":8.816767734603406,"lastUpdated":"2025-07-30T09:43:13.679Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1ae","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-03-03T16:00:00.000Z","changeQuantity":1000000,"sharesChangeRatio":0.00095,"sharesHeldAfterChange":0.20303,"quantityHeldAfterChange":214773397,"candlestickAveragePrice":8.924008203848375,"lastUpdated":"2025-07-30T09:43:13.681Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1ad","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2025-05-14T16:00:00.000Z","date":"2024-02-27T16:00:00.000Z","changeQuantity":2200000,"sharesChangeRatio":0.00208,"candlestickAveragePrice":9.018403510636682,"lastUpdated":"2025-07-30T09:43:13.684Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1ac","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2024-02-01T16:00:00.000Z","date":"2024-01-29T16:00:00.000Z","changeQuantity":3301500,"sharesChangeRatio":0.0031,"priceLimit":"9.01","sharesHeldAfterChange":0.2,"quantityHeldAfterChange":211573397,"priceFloor":9.01,"priceCeiling":9.01,"averagePrice":9.01,"stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1ab","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2023-11-28T16:00:00.000Z","date":"2023-11-27T16:00:00.000Z","changeQuantity":817842,"sharesChangeRatio":0.00077,"priceLimit":"11.283","sharesHeldAfterChange":0.1969,"quantityHeldAfterChange":208271897,"priceFloor":11.283,"priceCeiling":11.283,"averagePrice":11.283,"stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}},{"_id":"6865f986b9bea94b6177a1aa","stockId":422,"source":"cn_info","shareholderName":"湖北宜化集团有限责任公司","declarationDate":"2023-07-16T16:00:00.000Z","date":"2023-07-13T16:00:00.000Z","changeQuantity":3622816,"sharesChangeRatio":0.00403,"candlestickAveragePrice":11.88612398650068,"lastUpdated":"2025-07-30T09:43:13.687Z","stock":{"_id":422,"stockCode":"000422","exchange":"sz","market":"a","stockType":"company","followedNum":392,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":422,"memoNum":15,"currency":"CNY","mutualMarkets":["ha"],"name":"湖北宜化","isFollowed":false}}],"priceMetricsList":[{"stockId":422,"date":"2026-04-23T16:00:00.000Z","sp":16.51},{"date":"2026-04-22T16:00:00.000Z","stockId":422,"sp":16.28},{"date":"2026-04-21T16:00:00.000Z","stockId":422,"sp":16.69},{"stockId":422,"date":"2026-04-20T16:00:00.000Z","sp":16.26},{"date":"2026-04-19T16:00:00.000Z","stockId":422,"sp":15.83},{"stockId":422,"date":"2026-04-16T16:00:00.000Z","sp":15.83},{"stockId":422,"date":"2026-04-15T16:00:00.000Z","sp":15.92},{"date":"2026-04-14T16:00:00.000Z","stockId":422,"sp":15.51},{"stockId":422,"date":"2026-04-13T16:00:00.000Z","sp":16.05},{"stockId":422,"date":"2026-04-12T16:00:00.000Z","sp":16.12},{"stockId":422,"date":"2026-04-09T16:00:00.000Z","sp":16.06},{"stockId":422,"date":"2026-04-08T16:00:00.000Z","sp":16},{"stockId":422,"date":"2026-04-07T16:00:00.000Z","sp":16.04},{"stockId":422,"date":"2026-04-06T16:00:00.000Z","sp":16},{"date":"2026-04-02T16:00:00.000Z","stockId":422,"sp":15.21},{"date":"2026-04-01T16:00:00.000Z","stockId":422,"sp":15.79},{"stockId":422,"date":"2026-03-31T16:00:00.000Z","sp":16.3},{"date":"2026-03-30T16:00:00.000Z","stockId":422,"sp":16.44},{"stockId":422,"date":"2026-03-29T16:00:00.000Z","sp":17.29},{"stockId":422,"date":"2026-03-26T16:00:00.000Z","sp":17.27},{"date":"2026-03-25T16:00:00.000Z","stockId":422,"sp":16.72},{"stockId":422,"date":"2026-03-24T16:00:00.000Z","sp":16.94},{"stockId":422,"date":"2026-03-23T16:00:00.000Z","sp":16.6},{"stockId":422,"date":"2026-03-22T16:00:00.000Z","sp":17.05},{"stockId":422,"date":"2026-03-19T16:00:00.000Z","sp":15.81},{"stockId":422,"date":"2026-03-18T16:00:00.000Z","sp":16.48},{"stockId":422,"date":"2026-03-17T16:00:00.000Z","sp":17.35},{"stockId":422,"date":"2026-03-16T16:00:00.000Z","sp":17.78},{"date":"2026-03-15T16:00:00.000Z","stockId":422,"sp":18.46},{"date":"2026-03-12T16:00:00.000Z","stockId":422,"sp":19.38},{"stockId":422,"date":"2026-03-11T16:00:00.000Z","sp":19.44},{"date":"2026-03-10T16:00:00.000Z","stockId":422,"sp":18.38},{"date":"2026-03-09T16:00:00.000Z","stockId":422,"sp":17.55},{"date":"2026-03-08T16:00:00.000Z","stockId":422,"sp":18.28},{"date":"2026-03-05T16:00:00.000Z","stockId":422,"sp":18.22},{"stockId":422,"date":"2026-03-04T16:00:00.000Z","sp":17.48},{"date":"2026-03-03T16:00:00.000Z","stockId":422,"sp":17.82},{"date":"2026-03-02T16:00:00.000Z","stockId":422,"sp":17.53},{"date":"2026-03-01T16:00:00.000Z","stockId":422,"sp":18.11},{"stockId":422,"date":"2026-02-26T16:00:00.000Z","sp":18.14},{"date":"2026-02-25T16:00:00.000Z","stockId":422,"sp":17.8},{"date":"2026-02-24T16:00:00.000Z","stockId":422,"sp":18.07},{"stockId":422,"date":"2026-02-23T16:00:00.000Z","sp":16.95},{"date":"2026-02-12T16:00:00.000Z","stockId":422,"sp":15.41},{"date":"2026-02-11T16:00:00.000Z","stockId":422,"sp":15.85},{"date":"2026-02-10T16:00:00.000Z","stockId":422,"sp":15.93},{"date":"2026-02-09T16:00:00.000Z","stockId":422,"sp":15.66},{"stockId":422,"date":"2026-02-08T16:00:00.000Z","sp":15.7},{"date":"2026-02-05T16:00:00.000Z","stockId":422,"sp":15.49},{"date":"2026-02-04T16:00:00.000Z","stockId":422,"sp":15.14},{"date":"2026-02-03T16:00:00.000Z","stockId":422,"sp":15.68},{"stockId":422,"date":"2026-02-02T16:00:00.000Z","sp":15.59},{"date":"2026-02-01T16:00:00.000Z","stockId":422,"sp":15.16},{"date":"2026-01-29T16:00:00.000Z","stockId":422,"sp":16.59},{"date":"2026-01-28T16:00:00.000Z","stockId":422,"sp":16.75},{"stockId":422,"date":"2026-01-27T16:00:00.000Z","sp":17.2},{"stockId":422,"date":"2026-01-26T16:00:00.000Z","sp":16.47},{"stockId":422,"date":"2026-01-25T16:00:00.000Z","sp":16.57},{"stockId":422,"date":"2026-01-22T16:00:00.000Z","sp":16.44},{"stockId":422,"date":"2026-01-21T16:00:00.000Z","sp":16.27},{"date":"2026-01-20T16:00:00.000Z","stockId":422,"sp":16},{"stockId":422,"date":"2026-01-19T16:00:00.000Z","sp":15.84},{"date":"2026-01-18T16:00:00.000Z","stockId":422,"sp":15.66},{"stockId":422,"date":"2026-01-15T16:00:00.000Z","sp":15.06},{"stockId":422,"date":"2026-01-14T16:00:00.000Z","sp":15.2},{"stockId":422,"date":"2026-01-13T16:00:00.000Z","sp":15},{"date":"2026-01-12T16:00:00.000Z","stockId":422,"sp":14.79},{"date":"2026-01-11T16:00:00.000Z","stockId":422,"sp":14.76},{"date":"2026-01-08T16:00:00.000Z","stockId":422,"sp":14.91},{"date":"2026-01-07T16:00:00.000Z","stockId":422,"sp":14.94},{"date":"2026-01-06T16:00:00.000Z","stockId":422,"sp":14.97},{"date":"2026-01-05T16:00:00.000Z","stockId":422,"sp":15.09},{"date":"2026-01-04T16:00:00.000Z","stockId":422,"sp":14.53},{"date":"2025-12-30T16:00:00.000Z","stockId":422,"sp":14.21},{"date":"2025-12-29T16:00:00.000Z","stockId":422,"sp":14.54},{"date":"2025-12-28T16:00:00.000Z","stockId":422,"sp":14.21},{"date":"2025-12-25T16:00:00.000Z","stockId":422,"sp":14.63},{"date":"2025-12-24T16:00:00.000Z","stockId":422,"sp":14.41},{"date":"2025-12-23T16:00:00.000Z","stockId":422,"sp":14.31},{"date":"2025-12-22T16:00:00.000Z","stockId":422,"sp":14.31},{"date":"2025-12-21T16:00:00.000Z","stockId":422,"sp":14.22},{"date":"2025-12-18T16:00:00.000Z","stockId":422,"sp":14.17},{"date":"2025-12-17T16:00:00.000Z","stockId":422,"sp":14},{"date":"2025-12-16T16:00:00.000Z","stockId":422,"sp":13.96},{"date":"2025-12-15T16:00:00.000Z","stockId":422,"sp":13.57},{"date":"2025-12-14T16:00:00.000Z","stockId":422,"sp":14.08},{"date":"2025-12-11T16:00:00.000Z","stockId":422,"sp":13.98},{"date":"2025-12-10T16:00:00.000Z","stockId":422,"sp":14.08},{"date":"2025-12-09T16:00:00.000Z","stockId":422,"sp":13.94},{"date":"2025-12-08T16:00:00.000Z","stockId":422,"sp":13.81},{"date":"2025-12-07T16:00:00.000Z","stockId":422,"sp":14.23},{"date":"2025-12-04T16:00:00.000Z","stockId":422,"sp":14.46},{"date":"2025-12-03T16:00:00.000Z","stockId":422,"sp":14.15},{"date":"2025-12-02T16:00:00.000Z","stockId":422,"sp":14.57},{"date":"2025-12-01T16:00:00.000Z","stockId":422,"sp":14.61},{"date":"2025-11-30T16:00:00.000Z","stockId":422,"sp":14.88},{"date":"2025-11-27T16:00:00.000Z","stockId":422,"sp":15.18},{"date":"2025-11-26T16:00:00.000Z","stockId":422,"sp":14.62},{"date":"2025-11-25T16:00:00.000Z","stockId":422,"sp":14.48},{"date":"2025-11-24T16:00:00.000Z","stockId":422,"sp":14.74},{"date":"2025-11-23T16:00:00.000Z","stockId":422,"sp":14.66},{"date":"2025-11-20T16:00:00.000Z","stockId":422,"sp":15.13},{"date":"2025-11-19T16:00:00.000Z","stockId":422,"sp":16.27},{"date":"2025-11-18T16:00:00.000Z","stockId":422,"sp":15.98},{"date":"2025-11-17T16:00:00.000Z","stockId":422,"sp":15.72},{"date":"2025-11-16T16:00:00.000Z","stockId":422,"sp":15.86},{"date":"2025-11-13T16:00:00.000Z","stockId":422,"sp":15.92},{"date":"2025-11-12T16:00:00.000Z","stockId":422,"sp":16.04},{"date":"2025-11-11T16:00:00.000Z","stockId":422,"sp":15.4},{"date":"2025-11-10T16:00:00.000Z","stockId":422,"sp":15.91},{"date":"2025-11-09T16:00:00.000Z","stockId":422,"sp":15.82},{"date":"2025-11-06T16:00:00.000Z","stockId":422,"sp":15.33},{"date":"2025-11-05T16:00:00.000Z","stockId":422,"sp":15.13},{"date":"2025-11-04T16:00:00.000Z","stockId":422,"sp":14.19},{"date":"2025-11-03T16:00:00.000Z","stockId":422,"sp":13.75},{"date":"2025-11-02T16:00:00.000Z","stockId":422,"sp":14.08},{"date":"2025-10-30T16:00:00.000Z","stockId":422,"sp":13.88},{"date":"2025-10-29T16:00:00.000Z","stockId":422,"sp":13.73},{"date":"2025-10-28T16:00:00.000Z","stockId":422,"sp":13.92},{"date":"2025-10-27T16:00:00.000Z","stockId":422,"sp":13.42},{"date":"2025-10-26T16:00:00.000Z","stockId":422,"sp":13.65},{"date":"2025-10-23T16:00:00.000Z","stockId":422,"sp":13.37},{"date":"2025-10-22T16:00:00.000Z","stockId":422,"sp":13.61},{"date":"2025-10-21T16:00:00.000Z","stockId":422,"sp":13.22},{"date":"2025-10-20T16:00:00.000Z","stockId":422,"sp":13.49},{"date":"2025-10-19T16:00:00.000Z","stockId":422,"sp":13.19},{"date":"2025-10-16T16:00:00.000Z","stockId":422,"sp":12.99},{"date":"2025-10-15T16:00:00.000Z","stockId":422,"sp":13.31},{"date":"2025-10-14T16:00:00.000Z","stockId":422,"sp":14.7},{"date":"2025-10-13T16:00:00.000Z","stockId":422,"sp":14.7},{"date":"2025-10-12T16:00:00.000Z","stockId":422,"sp":14.97},{"date":"2025-10-09T16:00:00.000Z","stockId":422,"sp":15.12},{"date":"2025-10-08T16:00:00.000Z","stockId":422,"sp":14.92},{"date":"2025-09-29T16:00:00.000Z","stockId":422,"sp":14.72},{"date":"2025-09-28T16:00:00.000Z","stockId":422,"sp":14.53},{"date":"2025-09-25T16:00:00.000Z","stockId":422,"sp":13.21},{"date":"2025-09-24T16:00:00.000Z","stockId":422,"sp":13.08},{"date":"2025-09-23T16:00:00.000Z","stockId":422,"sp":13.23},{"date":"2025-09-22T16:00:00.000Z","stockId":422,"sp":13.05},{"date":"2025-09-21T16:00:00.000Z","stockId":422,"sp":13.36},{"date":"2025-09-18T16:00:00.000Z","stockId":422,"sp":13.71},{"date":"2025-09-17T16:00:00.000Z","stockId":422,"sp":13.71},{"date":"2025-09-16T16:00:00.000Z","stockId":422,"sp":14.38},{"date":"2025-09-15T16:00:00.000Z","stockId":422,"sp":14.51},{"date":"2025-09-14T16:00:00.000Z","stockId":422,"sp":14.66},{"date":"2025-09-11T16:00:00.000Z","stockId":422,"sp":14.99},{"date":"2025-09-10T16:00:00.000Z","stockId":422,"sp":14.95},{"date":"2025-09-09T16:00:00.000Z","stockId":422,"sp":15.03},{"date":"2025-09-08T16:00:00.000Z","stockId":422,"sp":14.97},{"date":"2025-09-07T16:00:00.000Z","stockId":422,"sp":14.55},{"date":"2025-09-04T16:00:00.000Z","stockId":422,"sp":14.03},{"date":"2025-09-03T16:00:00.000Z","stockId":422,"sp":13.29},{"date":"2025-09-02T16:00:00.000Z","stockId":422,"sp":13.59},{"date":"2025-09-01T16:00:00.000Z","stockId":422,"sp":13.72},{"date":"2025-08-31T16:00:00.000Z","stockId":422,"sp":14.28},{"date":"2025-08-28T16:00:00.000Z","stockId":422,"sp":13.99},{"date":"2025-08-27T16:00:00.000Z","stockId":422,"sp":13.95},{"date":"2025-08-26T16:00:00.000Z","stockId":422,"sp":13.95},{"date":"2025-08-25T16:00:00.000Z","stockId":422,"sp":14.37},{"date":"2025-08-24T16:00:00.000Z","stockId":422,"sp":14.01},{"date":"2025-08-21T16:00:00.000Z","stockId":422,"sp":13.95},{"date":"2025-08-20T16:00:00.000Z","stockId":422,"sp":14},{"date":"2025-08-19T16:00:00.000Z","stockId":422,"sp":13.75},{"date":"2025-08-18T16:00:00.000Z","stockId":422,"sp":13.3},{"date":"2025-08-17T16:00:00.000Z","stockId":422,"sp":13.38},{"date":"2025-08-14T16:00:00.000Z","stockId":422,"sp":13.65},{"date":"2025-08-13T16:00:00.000Z","stockId":422,"sp":13.1},{"date":"2025-08-12T16:00:00.000Z","stockId":422,"sp":13.51},{"date":"2025-08-11T16:00:00.000Z","stockId":422,"sp":13.6},{"date":"2025-08-10T16:00:00.000Z","stockId":422,"sp":13.56},{"date":"2025-08-07T16:00:00.000Z","stockId":422,"sp":13.19},{"date":"2025-08-06T16:00:00.000Z","stockId":422,"sp":13.25},{"date":"2025-08-05T16:00:00.000Z","stockId":422,"sp":13.43},{"date":"2025-08-04T16:00:00.000Z","stockId":422,"sp":13.54},{"date":"2025-08-03T16:00:00.000Z","stockId":422,"sp":13.25},{"date":"2025-07-31T16:00:00.000Z","stockId":422,"sp":13.41},{"date":"2025-07-30T16:00:00.000Z","stockId":422,"sp":13.6},{"date":"2025-07-29T16:00:00.000Z","stockId":422,"sp":14.22},{"date":"2025-07-28T16:00:00.000Z","stockId":422,"sp":14.3},{"date":"2025-07-27T16:00:00.000Z","stockId":422,"sp":14},{"date":"2025-07-24T16:00:00.000Z","stockId":422,"sp":14.13},{"date":"2025-07-23T16:00:00.000Z","stockId":422,"sp":14.19},{"date":"2025-07-22T16:00:00.000Z","stockId":422,"sp":13.73},{"date":"2025-07-21T16:00:00.000Z","stockId":422,"sp":13.79},{"date":"2025-07-20T16:00:00.000Z","stockId":422,"sp":13.22},{"date":"2025-07-17T16:00:00.000Z","stockId":422,"sp":13.03},{"date":"2025-07-16T16:00:00.000Z","stockId":422,"sp":12.4},{"date":"2025-07-15T16:00:00.000Z","stockId":422,"sp":11.84},{"date":"2025-07-14T16:00:00.000Z","stockId":422,"sp":11.95},{"date":"2025-07-13T16:00:00.000Z","stockId":422,"sp":11.79},{"date":"2025-07-10T16:00:00.000Z","stockId":422,"sp":11.74},{"date":"2025-07-09T16:00:00.000Z","stockId":422,"sp":11.7},{"date":"2025-07-08T16:00:00.000Z","stockId":422,"sp":11.64},{"date":"2025-07-07T16:00:00.000Z","stockId":422,"sp":11.76},{"date":"2025-07-06T16:00:00.000Z","stockId":422,"sp":11.68},{"date":"2025-07-03T16:00:00.000Z","stockId":422,"sp":11.82},{"date":"2025-07-02T16:00:00.000Z","stockId":422,"sp":11.87},{"date":"2025-07-01T16:00:00.000Z","stockId":422,"sp":11.95},{"date":"2025-06-30T16:00:00.000Z","stockId":422,"sp":11.85},{"date":"2025-06-29T16:00:00.000Z","stockId":422,"sp":11.92},{"date":"2025-06-26T16:00:00.000Z","stockId":422,"sp":12},{"date":"2025-06-25T16:00:00.000Z","stockId":422,"sp":11.56},{"date":"2025-06-24T16:00:00.000Z","stockId":422,"sp":11.57},{"date":"2025-06-23T16:00:00.000Z","stockId":422,"sp":11.68},{"date":"2025-06-22T16:00:00.000Z","stockId":422,"sp":11.57},{"date":"2025-06-19T16:00:00.000Z","stockId":422,"sp":11.54},{"date":"2025-06-18T16:00:00.000Z","stockId":422,"sp":11.81},{"date":"2025-06-17T16:00:00.000Z","stockId":422,"sp":12.06},{"date":"2025-06-16T16:00:00.000Z","stockId":422,"sp":12.03},{"date":"2025-06-15T16:00:00.000Z","stockId":422,"sp":11.94},{"date":"2025-06-12T16:00:00.000Z","stockId":422,"sp":11.85},{"date":"2025-06-11T16:00:00.000Z","stockId":422,"sp":12.05},{"date":"2025-06-10T16:00:00.000Z","stockId":422,"sp":12.2},{"date":"2025-06-09T16:00:00.000Z","stockId":422,"sp":12.1},{"date":"2025-06-08T16:00:00.000Z","stockId":422,"sp":12.36},{"date":"2025-06-05T16:00:00.000Z","stockId":422,"sp":12.38},{"date":"2025-06-04T16:00:00.000Z","stockId":422,"sp":12.26},{"date":"2025-06-03T16:00:00.000Z","stockId":422,"sp":12.13},{"date":"2025-06-02T16:00:00.000Z","stockId":422,"sp":12.1},{"date":"2025-05-29T16:00:00.000Z","stockId":422,"sp":12.38},{"date":"2025-05-28T16:00:00.000Z","stockId":422,"sp":12.63},{"date":"2025-05-27T16:00:00.000Z","stockId":422,"sp":12.65},{"date":"2025-05-26T16:00:00.000Z","stockId":422,"sp":13.15},{"date":"2025-05-25T16:00:00.000Z","stockId":422,"sp":12.52},{"date":"2025-05-22T16:00:00.000Z","stockId":422,"sp":12.37},{"date":"2025-05-21T16:00:00.000Z","stockId":422,"sp":12.7},{"date":"2025-05-20T16:00:00.000Z","stockId":422,"sp":13.4},{"date":"2025-05-19T16:00:00.000Z","stockId":422,"sp":13.25},{"date":"2025-05-18T16:00:00.000Z","stockId":422,"sp":13.21},{"date":"2025-05-15T16:00:00.000Z","stockId":422,"sp":12.69},{"date":"2025-05-14T16:00:00.000Z","stockId":422,"sp":12.25},{"date":"2025-05-13T16:00:00.000Z","stockId":422,"sp":12.69},{"date":"2025-05-12T16:00:00.000Z","stockId":422,"sp":12.14},{"date":"2025-05-11T16:00:00.000Z","stockId":422,"sp":11.78},{"date":"2025-05-08T16:00:00.000Z","stockId":422,"sp":11.72},{"date":"2025-05-07T16:00:00.000Z","stockId":422,"sp":12},{"date":"2025-05-06T16:00:00.000Z","stockId":422,"sp":12.32},{"date":"2025-05-05T16:00:00.000Z","stockId":422,"sp":11.2},{"date":"2025-04-29T16:00:00.000Z","stockId":422,"sp":10.91},{"date":"2025-04-28T16:00:00.000Z","stockId":422,"sp":11},{"date":"2025-04-27T16:00:00.000Z","stockId":422,"sp":10.96},{"date":"2025-04-24T16:00:00.000Z","stockId":422,"sp":11.91},{"date":"2025-04-23T16:00:00.000Z","stockId":422,"sp":11.84},{"date":"2025-04-22T16:00:00.000Z","stockId":422,"sp":11.99},{"date":"2025-04-21T16:00:00.000Z","stockId":422,"sp":12.05},{"date":"2025-04-20T16:00:00.000Z","stockId":422,"sp":12.24},{"date":"2025-04-17T16:00:00.000Z","stockId":422,"sp":12},{"date":"2025-04-16T16:00:00.000Z","stockId":422,"sp":12.06},{"date":"2025-04-15T16:00:00.000Z","stockId":422,"sp":12.28},{"date":"2025-04-14T16:00:00.000Z","stockId":422,"sp":12.75},{"date":"2025-04-13T16:00:00.000Z","stockId":422,"sp":12.3},{"date":"2025-04-10T16:00:00.000Z","stockId":422,"sp":11.94},{"date":"2025-04-09T16:00:00.000Z","stockId":422,"sp":11.93},{"date":"2025-04-08T16:00:00.000Z","stockId":422,"sp":11.71},{"date":"2025-04-07T16:00:00.000Z","stockId":422,"sp":11.91},{"date":"2025-04-06T16:00:00.000Z","stockId":422,"sp":11.7},{"date":"2025-04-02T16:00:00.000Z","stockId":422,"sp":13},{"date":"2025-04-01T16:00:00.000Z","stockId":422,"sp":13.79},{"date":"2025-03-31T16:00:00.000Z","stockId":422,"sp":13.81},{"date":"2025-03-30T16:00:00.000Z","stockId":422,"sp":13.61},{"date":"2025-03-27T16:00:00.000Z","stockId":422,"sp":13.9},{"date":"2025-03-26T16:00:00.000Z","stockId":422,"sp":15.44},{"date":"2025-03-25T16:00:00.000Z","stockId":422,"sp":15.36},{"date":"2025-03-24T16:00:00.000Z","stockId":422,"sp":15.63},{"date":"2025-03-23T16:00:00.000Z","stockId":422,"sp":14.74},{"date":"2025-03-20T16:00:00.000Z","stockId":422,"sp":13.4},{"date":"2025-03-19T16:00:00.000Z","stockId":422,"sp":13.57},{"date":"2025-03-18T16:00:00.000Z","stockId":422,"sp":13.56},{"date":"2025-03-17T16:00:00.000Z","stockId":422,"sp":13.85},{"date":"2025-03-16T16:00:00.000Z","stockId":422,"sp":13.81},{"date":"2025-03-13T16:00:00.000Z","stockId":422,"sp":13.2},{"date":"2025-03-12T16:00:00.000Z","stockId":422,"sp":12.85},{"date":"2025-03-11T16:00:00.000Z","stockId":422,"sp":12.8},{"date":"2025-03-10T16:00:00.000Z","stockId":422,"sp":12.86},{"date":"2025-03-09T16:00:00.000Z","stockId":422,"sp":12.15},{"date":"2025-03-06T16:00:00.000Z","stockId":422,"sp":12.24},{"date":"2025-03-05T16:00:00.000Z","stockId":422,"sp":12.19},{"date":"2025-03-04T16:00:00.000Z","stockId":422,"sp":12.24},{"date":"2025-03-03T16:00:00.000Z","stockId":422,"sp":12.36},{"date":"2025-03-02T16:00:00.000Z","stockId":422,"sp":12.5},{"date":"2025-02-27T16:00:00.000Z","stockId":422,"sp":12.15},{"date":"2025-02-26T16:00:00.000Z","stockId":422,"sp":12},{"date":"2025-02-25T16:00:00.000Z","stockId":422,"sp":12.06},{"date":"2025-02-24T16:00:00.000Z","stockId":422,"sp":11.91},{"date":"2025-02-23T16:00:00.000Z","stockId":422,"sp":12.12},{"date":"2025-02-20T16:00:00.000Z","stockId":422,"sp":12},{"date":"2025-02-19T16:00:00.000Z","stockId":422,"sp":12.07},{"date":"2025-02-18T16:00:00.000Z","stockId":422,"sp":11.74},{"date":"2025-02-17T16:00:00.000Z","stockId":422,"sp":11.71},{"date":"2025-02-16T16:00:00.000Z","stockId":422,"sp":11.88},{"date":"2025-02-13T16:00:00.000Z","stockId":422,"sp":12.01},{"date":"2025-02-12T16:00:00.000Z","stockId":422,"sp":12.04},{"date":"2025-02-11T16:00:00.000Z","stockId":422,"sp":12.11},{"date":"2025-02-10T16:00:00.000Z","stockId":422,"sp":12.06},{"date":"2025-02-09T16:00:00.000Z","stockId":422,"sp":12.04},{"date":"2025-02-06T16:00:00.000Z","stockId":422,"sp":12.15},{"date":"2025-02-05T16:00:00.000Z","stockId":422,"sp":12.03},{"date":"2025-02-04T16:00:00.000Z","stockId":422,"sp":11.97},{"date":"2025-01-26T16:00:00.000Z","stockId":422,"sp":12.07},{"date":"2025-01-23T16:00:00.000Z","stockId":422,"sp":12.02},{"date":"2025-01-22T16:00:00.000Z","stockId":422,"sp":11.88},{"date":"2025-01-21T16:00:00.000Z","stockId":422,"sp":11.94},{"date":"2025-01-20T16:00:00.000Z","stockId":422,"sp":11.99},{"date":"2025-01-19T16:00:00.000Z","stockId":422,"sp":11.97},{"date":"2025-01-16T16:00:00.000Z","stockId":422,"sp":11.96},{"date":"2025-01-15T16:00:00.000Z","stockId":422,"sp":11.8},{"date":"2025-01-14T16:00:00.000Z","stockId":422,"sp":11.82},{"date":"2025-01-13T16:00:00.000Z","stockId":422,"sp":11.88},{"date":"2025-01-12T16:00:00.000Z","stockId":422,"sp":11.63},{"date":"2025-01-09T16:00:00.000Z","stockId":422,"sp":11.55},{"date":"2025-01-08T16:00:00.000Z","stockId":422,"sp":11.84},{"date":"2025-01-07T16:00:00.000Z","stockId":422,"sp":11.89},{"date":"2025-01-06T16:00:00.000Z","stockId":422,"sp":12.12},{"date":"2025-01-05T16:00:00.000Z","stockId":422,"sp":12.12},{"date":"2025-01-02T16:00:00.000Z","stockId":422,"sp":12.03},{"date":"2025-01-01T16:00:00.000Z","stockId":422,"sp":12.26},{"date":"2024-12-30T16:00:00.000Z","stockId":422,"sp":12.62},{"date":"2024-12-29T16:00:00.000Z","stockId":422,"sp":12.96},{"date":"2024-12-26T16:00:00.000Z","stockId":422,"sp":13.09},{"date":"2024-12-25T16:00:00.000Z","stockId":422,"sp":12.93},{"date":"2024-12-24T16:00:00.000Z","stockId":422,"sp":12.92},{"date":"2024-12-23T16:00:00.000Z","stockId":422,"sp":13.09},{"date":"2024-12-22T16:00:00.000Z","stockId":422,"sp":12.95},{"date":"2024-12-19T16:00:00.000Z","stockId":422,"sp":13.26},{"date":"2024-12-18T16:00:00.000Z","stockId":422,"sp":13.25},{"date":"2024-12-17T16:00:00.000Z","stockId":422,"sp":13.36},{"date":"2024-12-16T16:00:00.000Z","stockId":422,"sp":13.5},{"date":"2024-12-15T16:00:00.000Z","stockId":422,"sp":13.42},{"date":"2024-12-12T16:00:00.000Z","stockId":422,"sp":13.75},{"date":"2024-12-11T16:00:00.000Z","stockId":422,"sp":14.36},{"date":"2024-12-10T16:00:00.000Z","stockId":422,"sp":13.72},{"date":"2024-12-09T16:00:00.000Z","stockId":422,"sp":13.58},{"date":"2024-12-08T16:00:00.000Z","stockId":422,"sp":13.65},{"date":"2024-12-05T16:00:00.000Z","stockId":422,"sp":13.6},{"date":"2024-12-04T16:00:00.000Z","stockId":422,"sp":13.39},{"date":"2024-12-03T16:00:00.000Z","stockId":422,"sp":13.36},{"date":"2024-12-02T16:00:00.000Z","stockId":422,"sp":13.7},{"date":"2024-12-01T16:00:00.000Z","stockId":422,"sp":13.76},{"date":"2024-11-28T16:00:00.000Z","stockId":422,"sp":13.49},{"date":"2024-11-27T16:00:00.000Z","stockId":422,"sp":13.35},{"date":"2024-11-26T16:00:00.000Z","stockId":422,"sp":13.55},{"date":"2024-11-25T16:00:00.000Z","stockId":422,"sp":13.42},{"date":"2024-11-24T16:00:00.000Z","stockId":422,"sp":13.92},{"date":"2024-11-21T16:00:00.000Z","stockId":422,"sp":13.82},{"date":"2024-11-20T16:00:00.000Z","stockId":422,"sp":14.3},{"date":"2024-11-19T16:00:00.000Z","stockId":422,"sp":14.34},{"date":"2024-11-18T16:00:00.000Z","stockId":422,"sp":13.64},{"date":"2024-11-17T16:00:00.000Z","stockId":422,"sp":13.22},{"date":"2024-11-14T16:00:00.000Z","stockId":422,"sp":13.9},{"date":"2024-11-13T16:00:00.000Z","stockId":422,"sp":14.32},{"date":"2024-11-12T16:00:00.000Z","stockId":422,"sp":14.1},{"date":"2024-11-11T16:00:00.000Z","stockId":422,"sp":14.18},{"date":"2024-11-10T16:00:00.000Z","stockId":422,"sp":13.98},{"date":"2024-11-07T16:00:00.000Z","stockId":422,"sp":14.01},{"date":"2024-11-06T16:00:00.000Z","stockId":422,"sp":14.18},{"date":"2024-11-05T16:00:00.000Z","stockId":422,"sp":13.88},{"date":"2024-11-04T16:00:00.000Z","stockId":422,"sp":14.09},{"date":"2024-11-03T16:00:00.000Z","stockId":422,"sp":13.9},{"date":"2024-10-31T16:00:00.000Z","stockId":422,"sp":13.9},{"date":"2024-10-30T16:00:00.000Z","stockId":422,"sp":14.15},{"date":"2024-10-29T16:00:00.000Z","stockId":422,"sp":14.37},{"date":"2024-10-28T16:00:00.000Z","stockId":422,"sp":13.48},{"date":"2024-10-27T16:00:00.000Z","stockId":422,"sp":13.98},{"date":"2024-10-24T16:00:00.000Z","stockId":422,"sp":13.8},{"date":"2024-10-23T16:00:00.000Z","stockId":422,"sp":13.23},{"date":"2024-10-22T16:00:00.000Z","stockId":422,"sp":13.63},{"date":"2024-10-21T16:00:00.000Z","stockId":422,"sp":13.22},{"date":"2024-10-20T16:00:00.000Z","stockId":422,"sp":12.96},{"date":"2024-10-17T16:00:00.000Z","stockId":422,"sp":13.05},{"date":"2024-10-16T16:00:00.000Z","stockId":422,"sp":12.71},{"date":"2024-10-15T16:00:00.000Z","stockId":422,"sp":13.08},{"date":"2024-10-14T16:00:00.000Z","stockId":422,"sp":13.04},{"date":"2024-10-13T16:00:00.000Z","stockId":422,"sp":13.34},{"date":"2024-10-10T16:00:00.000Z","stockId":422,"sp":12.94},{"date":"2024-10-09T16:00:00.000Z","stockId":422,"sp":13.55},{"date":"2024-10-08T16:00:00.000Z","stockId":422,"sp":13.37},{"date":"2024-10-07T16:00:00.000Z","stockId":422,"sp":14.85},{"date":"2024-09-29T16:00:00.000Z","stockId":422,"sp":14.39},{"date":"2024-09-26T16:00:00.000Z","stockId":422,"sp":13.18},{"date":"2024-09-25T16:00:00.000Z","stockId":422,"sp":12.28},{"date":"2024-09-24T16:00:00.000Z","stockId":422,"sp":11.76},{"date":"2024-09-23T16:00:00.000Z","stockId":422,"sp":11.9},{"date":"2024-09-22T16:00:00.000Z","stockId":422,"sp":11.38},{"date":"2024-09-19T16:00:00.000Z","stockId":422,"sp":11.49},{"date":"2024-09-18T16:00:00.000Z","stockId":422,"sp":11.62},{"date":"2024-09-17T16:00:00.000Z","stockId":422,"sp":11.64},{"date":"2024-09-12T16:00:00.000Z","stockId":422,"sp":11.57},{"date":"2024-09-11T16:00:00.000Z","stockId":422,"sp":11.89},{"date":"2024-09-10T16:00:00.000Z","stockId":422,"sp":12},{"date":"2024-09-09T16:00:00.000Z","stockId":422,"sp":12.17},{"date":"2024-09-08T16:00:00.000Z","stockId":422,"sp":12.14},{"date":"2024-09-05T16:00:00.000Z","stockId":422,"sp":12.43},{"date":"2024-09-04T16:00:00.000Z","stockId":422,"sp":12.1},{"date":"2024-09-03T16:00:00.000Z","stockId":422,"sp":12.14},{"date":"2024-09-02T16:00:00.000Z","stockId":422,"sp":12.47},{"date":"2024-09-01T16:00:00.000Z","stockId":422,"sp":12.59},{"date":"2024-08-29T16:00:00.000Z","stockId":422,"sp":12.05},{"date":"2024-08-28T16:00:00.000Z","stockId":422,"sp":11.65},{"date":"2024-08-27T16:00:00.000Z","stockId":422,"sp":11.61},{"date":"2024-08-26T16:00:00.000Z","stockId":422,"sp":11.41},{"date":"2024-08-25T16:00:00.000Z","stockId":422,"sp":11.41},{"date":"2024-08-22T16:00:00.000Z","stockId":422,"sp":11.18},{"date":"2024-08-21T16:00:00.000Z","stockId":422,"sp":11.14},{"date":"2024-08-20T16:00:00.000Z","stockId":422,"sp":11.26},{"date":"2024-08-19T16:00:00.000Z","stockId":422,"sp":11.18},{"date":"2024-08-18T16:00:00.000Z","stockId":422,"sp":11.43},{"date":"2024-08-15T16:00:00.000Z","stockId":422,"sp":11.21},{"date":"2024-08-14T16:00:00.000Z","stockId":422,"sp":11.38},{"date":"2024-08-13T16:00:00.000Z","stockId":422,"sp":11.31},{"date":"2024-08-12T16:00:00.000Z","stockId":422,"sp":11.52},{"date":"2024-08-11T16:00:00.000Z","stockId":422,"sp":11.33},{"date":"2024-08-08T16:00:00.000Z","stockId":422,"sp":11.32},{"date":"2024-08-07T16:00:00.000Z","stockId":422,"sp":11.39},{"date":"2024-08-06T16:00:00.000Z","stockId":422,"sp":11.31},{"date":"2024-08-05T16:00:00.000Z","stockId":422,"sp":11.33},{"date":"2024-08-04T16:00:00.000Z","stockId":422,"sp":11.16},{"date":"2024-08-01T16:00:00.000Z","stockId":422,"sp":11.51},{"date":"2024-07-31T16:00:00.000Z","stockId":422,"sp":11.66},{"date":"2024-07-30T16:00:00.000Z","stockId":422,"sp":11.69},{"date":"2024-07-29T16:00:00.000Z","stockId":422,"sp":11.04},{"date":"2024-07-28T16:00:00.000Z","stockId":422,"sp":10.98},{"date":"2024-07-25T16:00:00.000Z","stockId":422,"sp":11.23},{"date":"2024-07-24T16:00:00.000Z","stockId":422,"sp":10.9},{"date":"2024-07-23T16:00:00.000Z","stockId":422,"sp":10.97},{"date":"2024-07-22T16:00:00.000Z","stockId":422,"sp":11.29},{"date":"2024-07-21T16:00:00.000Z","stockId":422,"sp":12.14},{"date":"2024-07-18T16:00:00.000Z","stockId":422,"sp":12.53},{"date":"2024-07-17T16:00:00.000Z","stockId":422,"sp":12.6},{"date":"2024-07-16T16:00:00.000Z","stockId":422,"sp":12.83},{"date":"2024-07-15T16:00:00.000Z","stockId":422,"sp":12.85},{"date":"2024-07-14T16:00:00.000Z","stockId":422,"sp":12.87},{"date":"2024-07-11T16:00:00.000Z","stockId":422,"sp":12.71},{"date":"2024-07-10T16:00:00.000Z","stockId":422,"sp":13.37},{"date":"2024-07-09T16:00:00.000Z","stockId":422,"sp":13.41},{"date":"2024-07-08T16:00:00.000Z","stockId":422,"sp":12.84},{"date":"2024-07-07T16:00:00.000Z","stockId":422,"sp":12.36},{"date":"2024-07-04T16:00:00.000Z","stockId":422,"sp":12.65},{"date":"2024-07-03T16:00:00.000Z","stockId":422,"sp":12.67},{"date":"2024-07-02T16:00:00.000Z","stockId":422,"sp":13},{"date":"2024-07-01T16:00:00.000Z","stockId":422,"sp":13},{"date":"2024-06-30T16:00:00.000Z","stockId":422,"sp":13.11},{"date":"2024-06-27T16:00:00.000Z","stockId":422,"sp":11.92},{"date":"2024-06-26T16:00:00.000Z","stockId":422,"sp":11.93},{"sp":12.39,"stockId":422,"date":"2024-06-25T16:00:00.000Z"},{"sp":12.26,"stockId":422,"date":"2024-06-24T16:00:00.000Z"},{"sp":11.96,"stockId":422,"date":"2024-06-23T16:00:00.000Z"},{"sp":12.52,"stockId":422,"date":"2024-06-20T16:00:00.000Z"},{"sp":12.16,"stockId":422,"date":"2024-06-19T16:00:00.000Z"},{"sp":12.42,"stockId":422,"date":"2024-06-18T16:00:00.000Z"},{"sp":12.58,"stockId":422,"date":"2024-06-17T16:00:00.000Z"},{"sp":12.24,"stockId":422,"date":"2024-06-16T16:00:00.000Z"},{"sp":12.55,"stockId":422,"date":"2024-06-13T16:00:00.000Z"},{"sp":12.8,"stockId":422,"date":"2024-06-12T16:00:00.000Z"},{"sp":13.17,"stockId":422,"date":"2024-06-11T16:00:00.000Z"},{"sp":13.24,"stockId":422,"date":"2024-06-10T16:00:00.000Z"},{"sp":13.55,"stockId":422,"date":"2024-06-06T16:00:00.000Z"},{"sp":12.72,"stockId":422,"date":"2024-06-05T16:00:00.000Z"},{"sp":12.31,"stockId":422,"date":"2024-06-04T16:00:00.000Z"},{"sp":12.71,"stockId":422,"date":"2024-06-03T16:00:00.000Z"},{"sp":12.5,"stockId":422,"date":"2024-06-02T16:00:00.000Z"},{"sp":12.54,"stockId":422,"date":"2024-05-30T16:00:00.000Z"},{"sp":13.09,"stockId":422,"date":"2024-05-29T16:00:00.000Z"},{"sp":12.3,"stockId":422,"date":"2024-05-28T16:00:00.000Z"},{"sp":12.24,"stockId":422,"date":"2024-05-27T16:00:00.000Z"},{"sp":12.49,"stockId":422,"date":"2024-05-26T16:00:00.000Z"},{"sp":12.42,"stockId":422,"date":"2024-05-23T16:00:00.000Z"},{"sp":11.94,"stockId":422,"date":"2024-05-22T16:00:00.000Z"},{"sp":12.36,"stockId":422,"date":"2024-05-21T16:00:00.000Z"},{"sp":12.86,"stockId":422,"date":"2024-05-20T16:00:00.000Z"},{"sp":13.31,"stockId":422,"date":"2024-05-19T16:00:00.000Z"},{"sp":13.1,"stockId":422,"date":"2024-05-16T16:00:00.000Z"},{"sp":12.21,"stockId":422,"date":"2024-05-15T16:00:00.000Z"},{"sp":12.3,"stockId":422,"date":"2024-05-14T16:00:00.000Z"},{"sp":11.87,"stockId":422,"date":"2024-05-13T16:00:00.000Z"},{"sp":12.47,"stockId":422,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":422,"sp":12.73},{"date":"2024-05-08T16:00:00.000Z","stockId":422,"sp":12.35},{"date":"2024-05-07T16:00:00.000Z","stockId":422,"sp":12.72},{"date":"2024-05-06T16:00:00.000Z","stockId":422,"sp":11.56},{"date":"2024-05-05T16:00:00.000Z","stockId":422,"sp":10.51},{"date":"2024-04-29T16:00:00.000Z","stockId":422,"sp":9.9},{"date":"2024-04-28T16:00:00.000Z","stockId":422,"sp":10.07},{"date":"2024-04-25T16:00:00.000Z","stockId":422,"sp":9.89},{"date":"2024-04-24T16:00:00.000Z","stockId":422,"sp":10.05},{"date":"2024-04-23T16:00:00.000Z","stockId":422,"sp":9.7},{"date":"2024-04-22T16:00:00.000Z","stockId":422,"sp":9.75},{"date":"2024-04-21T16:00:00.000Z","stockId":422,"sp":10.12},{"date":"2024-04-18T16:00:00.000Z","stockId":422,"sp":10.02},{"date":"2024-04-17T16:00:00.000Z","stockId":422,"sp":9.11},{"date":"2024-04-16T16:00:00.000Z","stockId":422,"sp":9.28},{"date":"2024-04-15T16:00:00.000Z","stockId":422,"sp":9.09},{"date":"2024-04-14T16:00:00.000Z","stockId":422,"sp":9.64},{"date":"2024-04-11T16:00:00.000Z","stockId":422,"sp":9.5},{"date":"2024-04-10T16:00:00.000Z","stockId":422,"sp":9.57},{"date":"2024-04-09T16:00:00.000Z","stockId":422,"sp":9.59},{"date":"2024-04-08T16:00:00.000Z","stockId":422,"sp":9.69},{"date":"2024-04-07T16:00:00.000Z","stockId":422,"sp":9.31},{"date":"2024-04-02T16:00:00.000Z","stockId":422,"sp":9.59},{"date":"2024-04-01T16:00:00.000Z","stockId":422,"sp":9.44},{"date":"2024-03-31T16:00:00.000Z","stockId":422,"sp":9.21},{"date":"2024-03-28T16:00:00.000Z","stockId":422,"sp":8.79},{"date":"2024-03-27T16:00:00.000Z","stockId":422,"sp":8.7},{"date":"2024-03-26T16:00:00.000Z","stockId":422,"sp":8.58},{"date":"2024-03-25T16:00:00.000Z","stockId":422,"sp":8.89},{"date":"2024-03-24T16:00:00.000Z","stockId":422,"sp":8.75},{"date":"2024-03-21T16:00:00.000Z","stockId":422,"sp":8.9},{"date":"2024-03-20T16:00:00.000Z","stockId":422,"sp":9.13},{"date":"2024-03-19T16:00:00.000Z","stockId":422,"sp":9.19},{"date":"2024-03-18T16:00:00.000Z","stockId":422,"sp":9.18},{"date":"2024-03-17T16:00:00.000Z","stockId":422,"sp":9.19},{"date":"2024-03-14T16:00:00.000Z","stockId":422,"sp":9.15},{"date":"2024-03-13T16:00:00.000Z","stockId":422,"sp":9.05},{"date":"2024-03-12T16:00:00.000Z","stockId":422,"sp":9.15},{"date":"2024-03-11T16:00:00.000Z","stockId":422,"sp":9.21},{"date":"2024-03-10T16:00:00.000Z","stockId":422,"sp":9.3},{"date":"2024-03-07T16:00:00.000Z","stockId":422,"sp":9.07},{"date":"2024-03-06T16:00:00.000Z","stockId":422,"sp":9.06},{"date":"2024-03-05T16:00:00.000Z","stockId":422,"sp":8.87},{"date":"2024-03-04T16:00:00.000Z","stockId":422,"sp":8.82},{"date":"2024-03-03T16:00:00.000Z","stockId":422,"sp":8.92},{"date":"2024-02-29T16:00:00.000Z","stockId":422,"sp":9.02},{"date":"2024-02-28T16:00:00.000Z","stockId":422,"sp":8.95},{"date":"2024-02-27T16:00:00.000Z","stockId":422,"sp":8.69},{"date":"2024-02-26T16:00:00.000Z","stockId":422,"sp":8.94},{"date":"2024-02-25T16:00:00.000Z","stockId":422,"sp":8.8},{"date":"2024-02-22T16:00:00.000Z","stockId":422,"sp":8.84},{"date":"2024-02-21T16:00:00.000Z","stockId":422,"sp":8.82},{"date":"2024-02-20T16:00:00.000Z","stockId":422,"sp":8.74},{"date":"2024-02-19T16:00:00.000Z","stockId":422,"sp":8.75},{"date":"2024-02-18T16:00:00.000Z","stockId":422,"sp":8.71},{"date":"2024-02-07T16:00:00.000Z","stockId":422,"sp":8.55},{"date":"2024-02-06T16:00:00.000Z","stockId":422,"sp":8.32},{"date":"2024-02-05T16:00:00.000Z","stockId":422,"sp":7.9},{"date":"2024-02-04T16:00:00.000Z","stockId":422,"sp":7.45},{"date":"2024-02-01T16:00:00.000Z","stockId":422,"sp":7.81},{"date":"2024-01-31T16:00:00.000Z","stockId":422,"sp":8.17},{"date":"2024-01-30T16:00:00.000Z","stockId":422,"sp":8.37},{"date":"2024-01-29T16:00:00.000Z","stockId":422,"sp":8.89},{"date":"2024-01-28T16:00:00.000Z","stockId":422,"sp":9.04},{"date":"2024-01-25T16:00:00.000Z","stockId":422,"sp":9.25},{"date":"2024-01-24T16:00:00.000Z","stockId":422,"sp":9.32},{"date":"2024-01-23T16:00:00.000Z","stockId":422,"sp":9.16},{"date":"2024-01-22T16:00:00.000Z","stockId":422,"sp":9.11},{"date":"2024-01-21T16:00:00.000Z","stockId":422,"sp":8.85},{"date":"2024-01-18T16:00:00.000Z","stockId":422,"sp":9.42},{"date":"2024-01-17T16:00:00.000Z","stockId":422,"sp":9.44},{"date":"2024-01-16T16:00:00.000Z","stockId":422,"sp":9.63},{"date":"2024-01-15T16:00:00.000Z","stockId":422,"sp":10.07},{"date":"2024-01-14T16:00:00.000Z","stockId":422,"sp":10.16},{"date":"2024-01-11T16:00:00.000Z","stockId":422,"sp":10.51},{"date":"2024-01-10T16:00:00.000Z","stockId":422,"sp":10.39},{"date":"2024-01-09T16:00:00.000Z","stockId":422,"sp":10.28},{"date":"2024-01-08T16:00:00.000Z","stockId":422,"sp":10.27},{"date":"2024-01-07T16:00:00.000Z","stockId":422,"sp":10.32},{"date":"2024-01-04T16:00:00.000Z","stockId":422,"sp":10.39},{"date":"2024-01-03T16:00:00.000Z","stockId":422,"sp":10.8},{"date":"2024-01-02T16:00:00.000Z","stockId":422,"sp":11.09},{"date":"2024-01-01T16:00:00.000Z","stockId":422,"sp":10.54},{"date":"2023-12-28T16:00:00.000Z","stockId":422,"sp":10.46},{"date":"2023-12-27T16:00:00.000Z","stockId":422,"sp":10.53},{"date":"2023-12-26T16:00:00.000Z","stockId":422,"sp":10.53},{"date":"2023-12-25T16:00:00.000Z","stockId":422,"sp":9.87},{"date":"2023-12-24T16:00:00.000Z","stockId":422,"sp":8.97},{"date":"2023-12-21T16:00:00.000Z","stockId":422,"sp":8.96},{"date":"2023-12-20T16:00:00.000Z","stockId":422,"sp":8.91},{"date":"2023-12-19T16:00:00.000Z","stockId":422,"sp":8.86},{"date":"2023-12-18T16:00:00.000Z","stockId":422,"sp":8.89},{"date":"2023-12-17T16:00:00.000Z","stockId":422,"sp":8.94},{"date":"2023-12-14T16:00:00.000Z","stockId":422,"sp":9.12},{"date":"2023-12-13T16:00:00.000Z","stockId":422,"sp":9.16},{"date":"2023-12-12T16:00:00.000Z","stockId":422,"sp":9.17},{"date":"2023-12-11T16:00:00.000Z","stockId":422,"sp":9.35},{"date":"2023-12-10T16:00:00.000Z","stockId":422,"sp":9.46},{"date":"2023-12-07T16:00:00.000Z","stockId":422,"sp":9.47},{"date":"2023-12-06T16:00:00.000Z","stockId":422,"sp":9.56},{"date":"2023-12-05T16:00:00.000Z","stockId":422,"sp":9.64},{"date":"2023-12-04T16:00:00.000Z","stockId":422,"sp":9.5},{"date":"2023-12-03T16:00:00.000Z","stockId":422,"sp":9.65},{"date":"2023-11-30T16:00:00.000Z","stockId":422,"sp":9.64},{"date":"2023-11-29T16:00:00.000Z","stockId":422,"sp":9.71},{"date":"2023-11-28T16:00:00.000Z","stockId":422,"sp":9.86},{"date":"2023-11-27T16:00:00.000Z","stockId":422,"sp":9.97},{"date":"2023-11-26T16:00:00.000Z","stockId":422,"sp":9.89},{"date":"2023-11-23T16:00:00.000Z","stockId":422,"sp":10.01},{"date":"2023-11-22T16:00:00.000Z","stockId":422,"sp":10.13},{"date":"2023-11-21T16:00:00.000Z","stockId":422,"sp":10.05},{"date":"2023-11-20T16:00:00.000Z","stockId":422,"sp":10.18},{"date":"2023-11-19T16:00:00.000Z","stockId":422,"sp":10.24},{"date":"2023-11-16T16:00:00.000Z","stockId":422,"sp":10.2},{"date":"2023-11-15T16:00:00.000Z","stockId":422,"sp":10.16},{"date":"2023-11-14T16:00:00.000Z","stockId":422,"sp":10.31},{"date":"2023-11-13T16:00:00.000Z","stockId":422,"sp":10.24},{"date":"2023-11-12T16:00:00.000Z","stockId":422,"sp":10.27},{"date":"2023-11-09T16:00:00.000Z","stockId":422,"sp":10.21},{"date":"2023-11-08T16:00:00.000Z","stockId":422,"sp":10.24},{"date":"2023-11-07T16:00:00.000Z","stockId":422,"sp":10.2},{"date":"2023-11-06T16:00:00.000Z","stockId":422,"sp":10.3},{"date":"2023-11-05T16:00:00.000Z","stockId":422,"sp":10.34},{"date":"2023-11-02T16:00:00.000Z","stockId":422,"sp":10.18},{"date":"2023-11-01T16:00:00.000Z","stockId":422,"sp":10.09},{"date":"2023-10-31T16:00:00.000Z","stockId":422,"sp":10.18},{"date":"2023-10-30T16:00:00.000Z","stockId":422,"sp":10.17},{"date":"2023-10-29T16:00:00.000Z","stockId":422,"sp":10.15},{"date":"2023-10-26T16:00:00.000Z","stockId":422,"sp":9.87},{"date":"2023-10-25T16:00:00.000Z","stockId":422,"sp":9.63},{"date":"2023-10-24T16:00:00.000Z","stockId":422,"sp":9.74},{"date":"2023-10-23T16:00:00.000Z","stockId":422,"sp":9.6},{"date":"2023-10-22T16:00:00.000Z","stockId":422,"sp":9.51},{"date":"2023-10-19T16:00:00.000Z","stockId":422,"sp":9.91},{"date":"2023-10-18T16:00:00.000Z","stockId":422,"sp":9.92},{"date":"2023-10-17T16:00:00.000Z","stockId":422,"sp":10.1},{"date":"2023-10-16T16:00:00.000Z","stockId":422,"sp":10.38},{"date":"2023-10-15T16:00:00.000Z","stockId":422,"sp":10.37},{"date":"2023-10-12T16:00:00.000Z","stockId":422,"sp":10.55},{"date":"2023-10-11T16:00:00.000Z","stockId":422,"sp":10.82},{"date":"2023-10-10T16:00:00.000Z","stockId":422,"sp":10.6},{"date":"2023-10-09T16:00:00.000Z","stockId":422,"sp":10.71},{"date":"2023-10-08T16:00:00.000Z","stockId":422,"sp":10.7},{"date":"2023-09-27T16:00:00.000Z","stockId":422,"sp":10.86},{"date":"2023-09-26T16:00:00.000Z","stockId":422,"sp":10.88},{"date":"2023-09-25T16:00:00.000Z","stockId":422,"sp":10.72},{"date":"2023-09-24T16:00:00.000Z","stockId":422,"sp":11.03},{"date":"2023-09-21T16:00:00.000Z","stockId":422,"sp":11.2},{"date":"2023-09-20T16:00:00.000Z","stockId":422,"sp":11.12},{"date":"2023-09-19T16:00:00.000Z","stockId":422,"sp":11.28},{"date":"2023-09-18T16:00:00.000Z","stockId":422,"sp":11.33},{"date":"2023-09-17T16:00:00.000Z","stockId":422,"sp":11.48},{"date":"2023-09-14T16:00:00.000Z","stockId":422,"sp":11.5},{"date":"2023-09-13T16:00:00.000Z","stockId":422,"sp":11.5},{"date":"2023-09-12T16:00:00.000Z","stockId":422,"sp":11.57},{"date":"2023-09-11T16:00:00.000Z","stockId":422,"sp":11.66},{"date":"2023-09-10T16:00:00.000Z","stockId":422,"sp":11.74},{"date":"2023-09-07T16:00:00.000Z","stockId":422,"sp":11.65},{"date":"2023-09-06T16:00:00.000Z","stockId":422,"sp":11.68},{"date":"2023-09-05T16:00:00.000Z","stockId":422,"sp":11.92},{"date":"2023-09-04T16:00:00.000Z","stockId":422,"sp":11.76},{"date":"2023-09-03T16:00:00.000Z","stockId":422,"sp":11.73},{"date":"2023-08-31T16:00:00.000Z","stockId":422,"sp":11.33},{"date":"2023-08-30T16:00:00.000Z","stockId":422,"sp":11.2},{"date":"2023-08-29T16:00:00.000Z","stockId":422,"sp":11.19},{"date":"2023-08-28T16:00:00.000Z","stockId":422,"sp":11.25},{"date":"2023-08-27T16:00:00.000Z","stockId":422,"sp":11.12},{"date":"2023-08-24T16:00:00.000Z","stockId":422,"sp":11.12},{"date":"2023-08-23T16:00:00.000Z","stockId":422,"sp":11.2},{"date":"2023-08-22T16:00:00.000Z","stockId":422,"sp":11.2},{"date":"2023-08-21T16:00:00.000Z","stockId":422,"sp":11.24},{"date":"2023-08-20T16:00:00.000Z","stockId":422,"sp":11.35},{"date":"2023-08-17T16:00:00.000Z","stockId":422,"sp":11.49},{"date":"2023-08-16T16:00:00.000Z","stockId":422,"sp":11.79},{"date":"2023-08-15T16:00:00.000Z","stockId":422,"sp":11.76},{"date":"2023-08-14T16:00:00.000Z","stockId":422,"sp":11.81},{"date":"2023-08-13T16:00:00.000Z","stockId":422,"sp":11.93},{"date":"2023-08-10T16:00:00.000Z","stockId":422,"sp":12.16},{"date":"2023-08-09T16:00:00.000Z","stockId":422,"sp":12.32},{"date":"2023-08-08T16:00:00.000Z","stockId":422,"sp":12.31},{"date":"2023-08-07T16:00:00.000Z","stockId":422,"sp":12.3},{"date":"2023-08-06T16:00:00.000Z","stockId":422,"sp":12.26},{"date":"2023-08-03T16:00:00.000Z","stockId":422,"sp":12.44},{"date":"2023-08-02T16:00:00.000Z","stockId":422,"sp":12.57},{"date":"2023-08-01T16:00:00.000Z","stockId":422,"sp":12.69},{"date":"2023-07-31T16:00:00.000Z","stockId":422,"sp":12.88},{"date":"2023-07-30T16:00:00.000Z","stockId":422,"sp":12.88},{"date":"2023-07-27T16:00:00.000Z","stockId":422,"sp":12.87},{"date":"2023-07-26T16:00:00.000Z","stockId":422,"sp":12.82},{"date":"2023-07-25T16:00:00.000Z","stockId":422,"sp":12.75},{"date":"2023-07-24T16:00:00.000Z","stockId":422,"sp":12.17},{"date":"2023-07-23T16:00:00.000Z","stockId":422,"sp":12.04},{"date":"2023-07-20T16:00:00.000Z","stockId":422,"sp":12.4},{"date":"2023-07-19T16:00:00.000Z","stockId":422,"sp":12.55},{"date":"2023-07-18T16:00:00.000Z","stockId":422,"sp":12.44},{"date":"2023-07-17T16:00:00.000Z","stockId":422,"sp":12.6},{"date":"2023-07-16T16:00:00.000Z","stockId":422,"sp":12},{"date":"2023-07-13T16:00:00.000Z","stockId":422,"sp":11.92},{"date":"2023-07-12T16:00:00.000Z","stockId":422,"sp":12.12},{"date":"2023-07-11T16:00:00.000Z","stockId":422,"sp":12.02},{"date":"2023-07-10T16:00:00.000Z","stockId":422,"sp":11.85},{"date":"2023-07-09T16:00:00.000Z","stockId":422,"sp":11.96},{"date":"2023-07-06T16:00:00.000Z","stockId":422,"sp":11.65},{"date":"2023-07-05T16:00:00.000Z","stockId":422,"sp":11.67},{"date":"2023-07-04T16:00:00.000Z","stockId":422,"sp":11.79},{"date":"2023-07-03T16:00:00.000Z","stockId":422,"sp":11.76},{"date":"2023-07-02T16:00:00.000Z","stockId":422,"sp":11.67},{"date":"2023-06-29T16:00:00.000Z","stockId":422,"sp":11.48},{"date":"2023-06-28T16:00:00.000Z","stockId":422,"sp":11.25},{"date":"2023-06-27T16:00:00.000Z","stockId":422,"sp":11.4},{"date":"2023-06-26T16:00:00.000Z","stockId":422,"sp":11.44},{"date":"2023-06-25T16:00:00.000Z","stockId":422,"sp":11.18},{"date":"2023-06-20T16:00:00.000Z","stockId":422,"sp":11.28},{"date":"2023-06-19T16:00:00.000Z","stockId":422,"sp":11.43},{"date":"2023-06-18T16:00:00.000Z","stockId":422,"sp":11.4},{"date":"2023-06-15T16:00:00.000Z","stockId":422,"sp":11.49},{"date":"2023-06-14T16:00:00.000Z","stockId":422,"sp":11.26},{"date":"2023-06-13T16:00:00.000Z","stockId":422,"sp":11.08},{"date":"2023-06-12T16:00:00.000Z","stockId":422,"sp":11.19},{"date":"2023-06-11T16:00:00.000Z","stockId":422,"sp":11.31},{"date":"2023-06-08T16:00:00.000Z","stockId":422,"sp":11.24},{"date":"2023-06-07T16:00:00.000Z","stockId":422,"sp":11.28},{"date":"2023-06-06T16:00:00.000Z","stockId":422,"sp":11.31},{"date":"2023-06-05T16:00:00.000Z","stockId":422,"sp":11.51},{"date":"2023-06-04T16:00:00.000Z","stockId":422,"sp":11.76},{"date":"2023-06-01T16:00:00.000Z","stockId":422,"sp":11.71},{"date":"2023-05-31T16:00:00.000Z","stockId":422,"sp":11.38},{"date":"2023-05-30T16:00:00.000Z","stockId":422,"sp":11.52},{"date":"2023-05-29T16:00:00.000Z","stockId":422,"sp":11.98},{"date":"2023-05-28T16:00:00.000Z","stockId":422,"sp":12.13},{"date":"2023-05-25T16:00:00.000Z","stockId":422,"sp":12.2},{"date":"2023-05-24T16:00:00.000Z","stockId":422,"sp":12.06},{"date":"2023-05-23T16:00:00.000Z","stockId":422,"sp":12.29},{"date":"2023-05-22T16:00:00.000Z","stockId":422,"sp":12.26},{"date":"2023-05-21T16:00:00.000Z","stockId":422,"sp":12.44},{"date":"2023-05-18T16:00:00.000Z","stockId":422,"sp":12.4},{"date":"2023-05-17T16:00:00.000Z","stockId":422,"sp":12.44},{"date":"2023-05-16T16:00:00.000Z","stockId":422,"sp":12.59},{"date":"2023-05-15T16:00:00.000Z","stockId":422,"sp":12.76},{"date":"2023-05-14T16:00:00.000Z","stockId":422,"sp":12.85},{"date":"2023-05-11T16:00:00.000Z","stockId":422,"sp":12.71},{"date":"2023-05-10T16:00:00.000Z","stockId":422,"sp":13.04},{"date":"2023-05-09T16:00:00.000Z","stockId":422,"sp":13.64},{"date":"2023-05-08T16:00:00.000Z","stockId":422,"sp":12.49},{"date":"2023-05-07T16:00:00.000Z","stockId":422,"sp":12.62},{"date":"2023-05-04T16:00:00.000Z","stockId":422,"sp":12.56},{"date":"2023-05-03T16:00:00.000Z","stockId":422,"sp":12.62},{"date":"2023-04-27T16:00:00.000Z","stockId":422,"sp":12.45}],"dateFlag":"day"}