window.pageData = {"stock":{"_id":622,"stockCode":"000622","exchange":"sz","market":"a","stockType":"company","followedNum":105,"ipoDate":"1996-11-06T16:00:00.000Z","areaCode":"cn","blackenedNum":13,"provinceCode":18,"fsTableType":"non_financial","tickerId":622,"establishDate":"1993-05-17T16:00:00.000Z","memoNum":9,"listingStatus":"delisted","currency":"CNY","name":"恒立退","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hlt","delistedDate":"2025-07-15T16:00:00.000Z","actualControllerTypes":null,"actualControllerName":"无","province":{"shortName":"湖南"},"industryGroup":{},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.hlsyfzjt.com","companyName":"恒立实业发展集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":622,"type":"tr_dri","cagr_p_r_fs":-0.08157015141934332,"cagr_p_r_y1":-0.9028274515394572,"cagr_p_r_y10":-0.33114809441484805,"cagr_p_r_y20":-0.04442340016753621,"cagr_p_r_y3":-0.6800550494987168,"cagr_p_r_y5":-0.46348095579457327,"p_r_fs":-0.9129323156821486,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"1996-11-06T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-2.8701928671473547,"d_pe_ttm":-2.7840913356588257,"pb":0.3828173854077747,"pb_wo_gw":0.3828173854077747,"dyr":0,"mc":63783900,"mc_om":63783900,"sp":0.15,"spc":-0.1176,"ta":9677324,"to_r":0.14383080996928693,"cmc":63783900,"ecmc":52383900,"ecmc_psh":2835,"shn":18480}},"shareholdersEquityChangeData":[{"_id":"6865f988b9bea94b6177b208","stockId":622,"source":"cn_info","shareholderName":"揭阳市中萃房产开发有限公司","declarationDate":"2023-11-21T16:00:00.000Z","date":"2023-11-19T16:00:00.000Z","changeQuantity":-60000,"sharesChangeRatio":0.00014,"priceLimit":"4.69","sharesHeldAfterChange":0.0499,"quantityHeldAfterChange":21261290,"priceFloor":4.69,"priceCeiling":4.69,"averagePrice":4.69,"stock":{"_id":622,"stockCode":"000622","exchange":"sz","market":"a","stockType":"company","followedNum":105,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":622,"memoNum":9,"currency":"CNY","name":"恒立退","isFollowed":false}},{"_id":"6865f988b9bea94b6177b207","stockId":622,"source":"cn_info","shareholderName":"揭阳市中萃房产开发有限公司","declarationDate":"2023-11-21T16:00:00.000Z","date":"2023-10-19T16:00:00.000Z","changeQuantity":-1000000,"sharesChangeRatio":0.00235,"priceLimit":"4.31","priceFloor":4.31,"priceCeiling":4.31,"averagePrice":4.31,"stock":{"_id":622,"stockCode":"000622","exchange":"sz","market":"a","stockType":"company","followedNum":105,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":622,"memoNum":9,"currency":"CNY","name":"恒立退","isFollowed":false}},{"_id":"6865f988b9bea94b6177b206","stockId":622,"source":"cn_info","shareholderName":"揭阳市中萃房产开发有限公司","declarationDate":"2023-09-26T16:00:00.000Z","date":"2023-09-21T16:00:00.000Z","changeQuantity":-1846697,"sharesChangeRatio":0.0043,"priceLimit":"4.10","sharesHeldAfterChange":0.0525,"quantityHeldAfterChange":22321290,"priceFloor":4.1,"priceCeiling":4.1,"averagePrice":4.1,"stock":{"_id":622,"stockCode":"000622","exchange":"sz","market":"a","stockType":"company","followedNum":105,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":622,"memoNum":9,"currency":"CNY","name":"恒立退","isFollowed":false}},{"_id":"6865f988b9bea94b6177b205","stockId":622,"source":"cn_info","shareholderName":"揭阳市中萃房产开发有限公司","declarationDate":"2023-06-14T16:00:00.000Z","date":"2023-05-31T16:00:00.000Z","changeQuantity":-2810000,"sharesChangeRatio":0.0066,"sharesHeldAfterChange":0.0568,"quantityHeldAfterChange":24167987,"stock":{"_id":622,"stockCode":"000622","exchange":"sz","market":"a","stockType":"company","followedNum":105,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":622,"memoNum":9,"currency":"CNY","name":"恒立退","isFollowed":false}}],"priceMetricsList":[{"date":"2025-07-14T16:00:00.000Z","stockId":622,"sp":0.15},{"date":"2025-07-13T16:00:00.000Z","stockId":622,"sp":0.17},{"date":"2025-07-10T16:00:00.000Z","stockId":622,"sp":0.17},{"date":"2025-07-09T16:00:00.000Z","stockId":622,"sp":0.16},{"date":"2025-07-08T16:00:00.000Z","stockId":622,"sp":0.15},{"date":"2025-07-07T16:00:00.000Z","stockId":622,"sp":0.15},{"date":"2025-07-06T16:00:00.000Z","stockId":622,"sp":0.15},{"date":"2025-07-03T16:00:00.000Z","stockId":622,"sp":0.16},{"date":"2025-07-02T16:00:00.000Z","stockId":622,"sp":0.17},{"date":"2025-07-01T16:00:00.000Z","stockId":622,"sp":0.16},{"date":"2025-06-30T16:00:00.000Z","stockId":622,"sp":0.16},{"date":"2025-06-29T16:00:00.000Z","stockId":622,"sp":0.16},{"date":"2025-06-26T16:00:00.000Z","stockId":622,"sp":0.16},{"date":"2025-06-25T16:00:00.000Z","stockId":622,"sp":0.17},{"date":"2025-06-24T16:00:00.000Z","stockId":622,"sp":0.17},{"date":"2025-04-29T16:00:00.000Z","stockId":622,"sp":1.78},{"date":"2025-04-28T16:00:00.000Z","stockId":622,"sp":1.87},{"date":"2025-04-27T16:00:00.000Z","stockId":622,"sp":1.97},{"date":"2025-04-24T16:00:00.000Z","stockId":622,"sp":2.07},{"date":"2025-04-23T16:00:00.000Z","stockId":622,"sp":2.18},{"date":"2025-04-22T16:00:00.000Z","stockId":622,"sp":2.29},{"date":"2025-04-21T16:00:00.000Z","stockId":622,"sp":2.28},{"date":"2025-04-20T16:00:00.000Z","stockId":622,"sp":2.29},{"date":"2025-04-17T16:00:00.000Z","stockId":622,"sp":2.21},{"date":"2025-04-16T16:00:00.000Z","stockId":622,"sp":2.21},{"date":"2025-04-15T16:00:00.000Z","stockId":622,"sp":2.1},{"date":"2025-04-14T16:00:00.000Z","stockId":622,"sp":2.21},{"date":"2025-04-13T16:00:00.000Z","stockId":622,"sp":2.33},{"date":"2025-04-10T16:00:00.000Z","stockId":622,"sp":2.45},{"date":"2025-04-09T16:00:00.000Z","stockId":622,"sp":2.45},{"date":"2025-04-08T16:00:00.000Z","stockId":622,"sp":2.44},{"date":"2025-04-07T16:00:00.000Z","stockId":622,"sp":2.45},{"date":"2025-04-06T16:00:00.000Z","stockId":622,"sp":2.58},{"date":"2025-04-02T16:00:00.000Z","stockId":622,"sp":2.72},{"date":"2025-04-01T16:00:00.000Z","stockId":622,"sp":2.67},{"date":"2025-03-31T16:00:00.000Z","stockId":622,"sp":2.64},{"date":"2025-03-30T16:00:00.000Z","stockId":622,"sp":2.51},{"date":"2025-03-27T16:00:00.000Z","stockId":622,"sp":2.64},{"date":"2025-03-26T16:00:00.000Z","stockId":622,"sp":2.68},{"date":"2025-03-25T16:00:00.000Z","stockId":622,"sp":2.73},{"date":"2025-03-24T16:00:00.000Z","stockId":622,"sp":2.87},{"date":"2025-03-23T16:00:00.000Z","stockId":622,"sp":2.78},{"date":"2025-03-20T16:00:00.000Z","stockId":622,"sp":2.81},{"date":"2025-03-19T16:00:00.000Z","stockId":622,"sp":2.68},{"date":"2025-03-18T16:00:00.000Z","stockId":622,"sp":2.67},{"date":"2025-03-17T16:00:00.000Z","stockId":622,"sp":2.81},{"date":"2025-03-16T16:00:00.000Z","stockId":622,"sp":2.96},{"date":"2025-03-13T16:00:00.000Z","stockId":622,"sp":2.99},{"date":"2025-03-12T16:00:00.000Z","stockId":622,"sp":3.13},{"date":"2025-03-11T16:00:00.000Z","stockId":622,"sp":3.18},{"date":"2025-03-10T16:00:00.000Z","stockId":622,"sp":3.03},{"date":"2025-03-09T16:00:00.000Z","stockId":622,"sp":2.99},{"date":"2025-03-06T16:00:00.000Z","stockId":622,"sp":2.85},{"date":"2025-03-05T16:00:00.000Z","stockId":622,"sp":2.85},{"date":"2025-03-04T16:00:00.000Z","stockId":622,"sp":2.98},{"date":"2025-03-03T16:00:00.000Z","stockId":622,"sp":2.87},{"date":"2025-03-02T16:00:00.000Z","stockId":622,"sp":2.73},{"date":"2025-02-27T16:00:00.000Z","stockId":622,"sp":2.6},{"date":"2025-02-26T16:00:00.000Z","stockId":622,"sp":2.7},{"date":"2025-02-25T16:00:00.000Z","stockId":622,"sp":2.57},{"date":"2025-02-24T16:00:00.000Z","stockId":622,"sp":2.45},{"date":"2025-02-23T16:00:00.000Z","stockId":622,"sp":2.33},{"date":"2025-02-20T16:00:00.000Z","stockId":622,"sp":2.22},{"date":"2025-02-19T16:00:00.000Z","stockId":622,"sp":2.11},{"date":"2025-02-18T16:00:00.000Z","stockId":622,"sp":2.1},{"date":"2025-02-17T16:00:00.000Z","stockId":622,"sp":2},{"date":"2025-02-16T16:00:00.000Z","stockId":622,"sp":2.1},{"date":"2025-02-13T16:00:00.000Z","stockId":622,"sp":2.12},{"date":"2025-02-12T16:00:00.000Z","stockId":622,"sp":2.16},{"date":"2025-02-11T16:00:00.000Z","stockId":622,"sp":2.17},{"date":"2025-02-10T16:00:00.000Z","stockId":622,"sp":2.15},{"date":"2025-02-09T16:00:00.000Z","stockId":622,"sp":2.1},{"date":"2025-02-06T16:00:00.000Z","stockId":622,"sp":2.18},{"date":"2025-02-05T16:00:00.000Z","stockId":622,"sp":2.22},{"date":"2025-02-04T16:00:00.000Z","stockId":622,"sp":2.19},{"date":"2025-01-26T16:00:00.000Z","stockId":622,"sp":2.3},{"date":"2025-01-23T16:00:00.000Z","stockId":622,"sp":2.42},{"date":"2025-01-22T16:00:00.000Z","stockId":622,"sp":2.37},{"date":"2025-01-21T16:00:00.000Z","stockId":622,"sp":2.41},{"date":"2025-01-20T16:00:00.000Z","stockId":622,"sp":2.35},{"date":"2025-01-19T16:00:00.000Z","stockId":622,"sp":2.33},{"date":"2025-01-16T16:00:00.000Z","stockId":622,"sp":2.26},{"date":"2025-01-15T16:00:00.000Z","stockId":622,"sp":2.27},{"date":"2025-01-14T16:00:00.000Z","stockId":622,"sp":2.27},{"date":"2025-01-13T16:00:00.000Z","stockId":622,"sp":2.37},{"date":"2025-01-12T16:00:00.000Z","stockId":622,"sp":2.35},{"date":"2025-01-09T16:00:00.000Z","stockId":622,"sp":2.25},{"date":"2025-01-08T16:00:00.000Z","stockId":622,"sp":2.22},{"date":"2025-01-07T16:00:00.000Z","stockId":622,"sp":2.26},{"date":"2025-01-06T16:00:00.000Z","stockId":622,"sp":2.22},{"date":"2025-01-05T16:00:00.000Z","stockId":622,"sp":2.11},{"date":"2025-01-02T16:00:00.000Z","stockId":622,"sp":2.01},{"date":"2025-01-01T16:00:00.000Z","stockId":622,"sp":2.03},{"date":"2024-12-30T16:00:00.000Z","stockId":622,"sp":2.08},{"date":"2024-12-29T16:00:00.000Z","stockId":622,"sp":2.07},{"date":"2024-12-26T16:00:00.000Z","stockId":622,"sp":2.04},{"date":"2024-12-25T16:00:00.000Z","stockId":622,"sp":1.98},{"date":"2024-12-24T16:00:00.000Z","stockId":622,"sp":1.96},{"date":"2024-12-23T16:00:00.000Z","stockId":622,"sp":2.01},{"date":"2024-12-22T16:00:00.000Z","stockId":622,"sp":2.06},{"date":"2024-12-19T16:00:00.000Z","stockId":622,"sp":2.17},{"date":"2024-12-18T16:00:00.000Z","stockId":622,"sp":2.13},{"date":"2024-12-17T16:00:00.000Z","stockId":622,"sp":2.18},{"date":"2024-12-16T16:00:00.000Z","stockId":622,"sp":2.08},{"date":"2024-12-15T16:00:00.000Z","stockId":622,"sp":2.18},{"date":"2024-12-12T16:00:00.000Z","stockId":622,"sp":2.19},{"date":"2024-12-11T16:00:00.000Z","stockId":622,"sp":2.3},{"date":"2024-12-10T16:00:00.000Z","stockId":622,"sp":2.33},{"date":"2024-12-09T16:00:00.000Z","stockId":622,"sp":2.36},{"date":"2024-12-08T16:00:00.000Z","stockId":622,"sp":2.37},{"date":"2024-12-05T16:00:00.000Z","stockId":622,"sp":2.35},{"date":"2024-12-04T16:00:00.000Z","stockId":622,"sp":2.37},{"date":"2024-12-03T16:00:00.000Z","stockId":622,"sp":2.26},{"date":"2024-12-02T16:00:00.000Z","stockId":622,"sp":2.26},{"date":"2024-12-01T16:00:00.000Z","stockId":622,"sp":2.25},{"date":"2024-11-28T16:00:00.000Z","stockId":622,"sp":2.3},{"date":"2024-11-27T16:00:00.000Z","stockId":622,"sp":2.33},{"date":"2024-11-26T16:00:00.000Z","stockId":622,"sp":2.32},{"date":"2024-11-25T16:00:00.000Z","stockId":622,"sp":2.4},{"date":"2024-11-24T16:00:00.000Z","stockId":622,"sp":2.29},{"date":"2024-11-21T16:00:00.000Z","stockId":622,"sp":2.26},{"date":"2024-11-20T16:00:00.000Z","stockId":622,"sp":2.38},{"date":"2024-11-19T16:00:00.000Z","stockId":622,"sp":2.46},{"date":"2024-11-18T16:00:00.000Z","stockId":622,"sp":2.34},{"date":"2024-11-17T16:00:00.000Z","stockId":622,"sp":2.46},{"date":"2024-11-14T16:00:00.000Z","stockId":622,"sp":2.59},{"date":"2024-11-13T16:00:00.000Z","stockId":622,"sp":2.73},{"date":"2024-11-12T16:00:00.000Z","stockId":622,"sp":2.6},{"date":"2024-11-11T16:00:00.000Z","stockId":622,"sp":2.48},{"date":"2024-11-10T16:00:00.000Z","stockId":622,"sp":2.36},{"date":"2024-11-07T16:00:00.000Z","stockId":622,"sp":2.25},{"date":"2024-11-06T16:00:00.000Z","stockId":622,"sp":2.14},{"date":"2024-11-05T16:00:00.000Z","stockId":622,"sp":2.04},{"date":"2024-11-04T16:00:00.000Z","stockId":622,"sp":1.94},{"date":"2024-11-03T16:00:00.000Z","stockId":622,"sp":1.85},{"date":"2024-10-31T16:00:00.000Z","stockId":622,"sp":1.77},{"date":"2024-10-30T16:00:00.000Z","stockId":622,"sp":1.81},{"date":"2024-10-29T16:00:00.000Z","stockId":622,"sp":1.88},{"date":"2024-10-28T16:00:00.000Z","stockId":622,"sp":1.85},{"date":"2024-10-27T16:00:00.000Z","stockId":622,"sp":1.87},{"date":"2024-10-24T16:00:00.000Z","stockId":622,"sp":1.78},{"date":"2024-10-23T16:00:00.000Z","stockId":622,"sp":1.71},{"date":"2024-10-22T16:00:00.000Z","stockId":622,"sp":1.63},{"date":"2024-10-21T16:00:00.000Z","stockId":622,"sp":1.55},{"date":"2024-10-20T16:00:00.000Z","stockId":622,"sp":1.53},{"date":"2024-10-17T16:00:00.000Z","stockId":622,"sp":1.52},{"date":"2024-10-16T16:00:00.000Z","stockId":622,"sp":1.54},{"date":"2024-10-15T16:00:00.000Z","stockId":622,"sp":1.59},{"date":"2024-10-14T16:00:00.000Z","stockId":622,"sp":1.51},{"date":"2024-10-13T16:00:00.000Z","stockId":622,"sp":1.51},{"date":"2024-10-10T16:00:00.000Z","stockId":622,"sp":1.51},{"date":"2024-10-09T16:00:00.000Z","stockId":622,"sp":1.5},{"date":"2024-10-08T16:00:00.000Z","stockId":622,"sp":1.58},{"date":"2024-10-07T16:00:00.000Z","stockId":622,"sp":1.66},{"date":"2024-09-29T16:00:00.000Z","stockId":622,"sp":1.74},{"date":"2024-09-26T16:00:00.000Z","stockId":622,"sp":1.69},{"date":"2024-09-25T16:00:00.000Z","stockId":622,"sp":1.74},{"date":"2024-09-24T16:00:00.000Z","stockId":622,"sp":1.75},{"date":"2024-09-23T16:00:00.000Z","stockId":622,"sp":1.68},{"date":"2024-09-22T16:00:00.000Z","stockId":622,"sp":1.65},{"date":"2024-09-19T16:00:00.000Z","stockId":622,"sp":1.71},{"date":"2024-09-18T16:00:00.000Z","stockId":622,"sp":1.74},{"date":"2024-09-17T16:00:00.000Z","stockId":622,"sp":1.73},{"date":"2024-09-12T16:00:00.000Z","stockId":622,"sp":1.82},{"date":"2024-09-11T16:00:00.000Z","stockId":622,"sp":1.8},{"date":"2024-09-10T16:00:00.000Z","stockId":622,"sp":1.77},{"date":"2024-09-09T16:00:00.000Z","stockId":622,"sp":1.84},{"date":"2024-09-08T16:00:00.000Z","stockId":622,"sp":1.85},{"date":"2024-09-05T16:00:00.000Z","stockId":622,"sp":1.94},{"date":"2024-09-04T16:00:00.000Z","stockId":622,"sp":1.85},{"date":"2024-09-03T16:00:00.000Z","stockId":622,"sp":1.84},{"date":"2024-09-02T16:00:00.000Z","stockId":622,"sp":1.88},{"date":"2024-09-01T16:00:00.000Z","stockId":622,"sp":1.87},{"date":"2024-08-29T16:00:00.000Z","stockId":622,"sp":1.88},{"date":"2024-08-28T16:00:00.000Z","stockId":622,"sp":1.88},{"date":"2024-08-27T16:00:00.000Z","stockId":622,"sp":1.91},{"date":"2024-08-26T16:00:00.000Z","stockId":622,"sp":1.9},{"date":"2024-08-25T16:00:00.000Z","stockId":622,"sp":1.87},{"date":"2024-08-22T16:00:00.000Z","stockId":622,"sp":1.95},{"date":"2024-08-21T16:00:00.000Z","stockId":622,"sp":1.94},{"date":"2024-08-20T16:00:00.000Z","stockId":622,"sp":1.89},{"date":"2024-08-19T16:00:00.000Z","stockId":622,"sp":1.89},{"date":"2024-08-18T16:00:00.000Z","stockId":622,"sp":1.85},{"date":"2024-08-15T16:00:00.000Z","stockId":622,"sp":1.93},{"date":"2024-08-14T16:00:00.000Z","stockId":622,"sp":1.88},{"date":"2024-08-13T16:00:00.000Z","stockId":622,"sp":1.94},{"date":"2024-08-12T16:00:00.000Z","stockId":622,"sp":2},{"date":"2024-08-11T16:00:00.000Z","stockId":622,"sp":1.9},{"date":"2024-08-08T16:00:00.000Z","stockId":622,"sp":1.95},{"date":"2024-08-07T16:00:00.000Z","stockId":622,"sp":2.05},{"date":"2024-08-06T16:00:00.000Z","stockId":622,"sp":1.95},{"date":"2024-08-05T16:00:00.000Z","stockId":622,"sp":1.86},{"date":"2024-08-04T16:00:00.000Z","stockId":622,"sp":1.84},{"date":"2024-08-01T16:00:00.000Z","stockId":622,"sp":1.8},{"date":"2024-07-31T16:00:00.000Z","stockId":622,"sp":1.71},{"date":"2024-07-30T16:00:00.000Z","stockId":622,"sp":1.71},{"date":"2024-07-29T16:00:00.000Z","stockId":622,"sp":1.7},{"date":"2024-07-28T16:00:00.000Z","stockId":622,"sp":1.7},{"date":"2024-07-25T16:00:00.000Z","stockId":622,"sp":1.64},{"date":"2024-07-24T16:00:00.000Z","stockId":622,"sp":1.56},{"date":"2024-07-23T16:00:00.000Z","stockId":622,"sp":1.62},{"date":"2024-07-22T16:00:00.000Z","stockId":622,"sp":1.67},{"date":"2024-07-21T16:00:00.000Z","stockId":622,"sp":1.7},{"date":"2024-07-18T16:00:00.000Z","stockId":622,"sp":1.69},{"date":"2024-07-17T16:00:00.000Z","stockId":622,"sp":1.76},{"date":"2024-07-16T16:00:00.000Z","stockId":622,"sp":1.77},{"date":"2024-07-15T16:00:00.000Z","stockId":622,"sp":1.69},{"date":"2024-07-14T16:00:00.000Z","stockId":622,"sp":1.69},{"date":"2024-07-11T16:00:00.000Z","stockId":622,"sp":1.75},{"date":"2024-07-10T16:00:00.000Z","stockId":622,"sp":1.67},{"date":"2024-07-09T16:00:00.000Z","stockId":622,"sp":1.68},{"date":"2024-07-08T16:00:00.000Z","stockId":622,"sp":1.77},{"date":"2024-07-07T16:00:00.000Z","stockId":622,"sp":1.72},{"date":"2024-07-04T16:00:00.000Z","stockId":622,"sp":1.8},{"date":"2024-07-03T16:00:00.000Z","stockId":622,"sp":1.88},{"date":"2024-07-02T16:00:00.000Z","stockId":622,"sp":1.79},{"date":"2024-07-01T16:00:00.000Z","stockId":622,"sp":1.7},{"date":"2024-06-30T16:00:00.000Z","stockId":622,"sp":1.62},{"date":"2024-06-27T16:00:00.000Z","stockId":622,"sp":1.71},{"date":"2024-06-26T16:00:00.000Z","stockId":622,"sp":1.75},{"sp":1.67,"stockId":622,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.59,"stockId":622,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.51,"stockId":622,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.44,"stockId":622,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.37,"stockId":622,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.42,"stockId":622,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.35,"stockId":622,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.3,"stockId":622,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.24,"stockId":622,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.18,"stockId":622,"date":"2024-06-12T16:00:00.000Z"},{"sp":1.12,"stockId":622,"date":"2024-06-11T16:00:00.000Z"},{"sp":1.07,"stockId":622,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.02,"stockId":622,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.07,"stockId":622,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.13,"stockId":622,"date":"2024-06-04T16:00:00.000Z"},{"sp":1.19,"stockId":622,"date":"2024-06-03T16:00:00.000Z"},{"sp":1.25,"stockId":622,"date":"2024-06-02T16:00:00.000Z"},{"sp":1.32,"stockId":622,"date":"2024-05-30T16:00:00.000Z"},{"sp":1.28,"stockId":622,"date":"2024-05-29T16:00:00.000Z"},{"sp":1.35,"stockId":622,"date":"2024-05-28T16:00:00.000Z"},{"sp":1.42,"stockId":622,"date":"2024-05-27T16:00:00.000Z"},{"sp":1.44,"stockId":622,"date":"2024-05-26T16:00:00.000Z"},{"sp":1.37,"stockId":622,"date":"2024-05-23T16:00:00.000Z"},{"sp":1.3,"stockId":622,"date":"2024-05-22T16:00:00.000Z"},{"sp":1.32,"stockId":622,"date":"2024-05-21T16:00:00.000Z"},{"sp":1.39,"stockId":622,"date":"2024-05-20T16:00:00.000Z"},{"sp":1.46,"stockId":622,"date":"2024-05-19T16:00:00.000Z"},{"sp":1.54,"stockId":622,"date":"2024-05-16T16:00:00.000Z"},{"sp":1.62,"stockId":622,"date":"2024-05-15T16:00:00.000Z"},{"sp":1.71,"stockId":622,"date":"2024-05-14T16:00:00.000Z"},{"sp":1.8,"stockId":622,"date":"2024-05-13T16:00:00.000Z"},{"sp":1.89,"stockId":622,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":622,"sp":1.99},{"date":"2024-05-08T16:00:00.000Z","stockId":622,"sp":2.09},{"date":"2024-05-07T16:00:00.000Z","stockId":622,"sp":2.2},{"date":"2024-05-06T16:00:00.000Z","stockId":622,"sp":2.32},{"date":"2024-05-05T16:00:00.000Z","stockId":622,"sp":2.44},{"date":"2024-04-28T16:00:00.000Z","stockId":622,"sp":2.57},{"date":"2024-04-25T16:00:00.000Z","stockId":622,"sp":2.53},{"date":"2024-04-24T16:00:00.000Z","stockId":622,"sp":2.57},{"date":"2024-04-23T16:00:00.000Z","stockId":622,"sp":2.53},{"date":"2024-04-22T16:00:00.000Z","stockId":622,"sp":2.45},{"date":"2024-04-21T16:00:00.000Z","stockId":622,"sp":2.44},{"date":"2024-04-18T16:00:00.000Z","stockId":622,"sp":2.55},{"date":"2024-04-17T16:00:00.000Z","stockId":622,"sp":2.62},{"date":"2024-04-16T16:00:00.000Z","stockId":622,"sp":2.71},{"date":"2024-04-15T16:00:00.000Z","stockId":622,"sp":2.79},{"date":"2024-04-14T16:00:00.000Z","stockId":622,"sp":3.1},{"date":"2024-04-11T16:00:00.000Z","stockId":622,"sp":3.44},{"date":"2024-04-10T16:00:00.000Z","stockId":622,"sp":3.13},{"date":"2024-04-09T16:00:00.000Z","stockId":622,"sp":3.12},{"date":"2024-04-08T16:00:00.000Z","stockId":622,"sp":3.26},{"date":"2024-04-07T16:00:00.000Z","stockId":622,"sp":3.2},{"date":"2024-04-02T16:00:00.000Z","stockId":622,"sp":3.55},{"date":"2024-04-01T16:00:00.000Z","stockId":622,"sp":3.8},{"date":"2024-03-31T16:00:00.000Z","stockId":622,"sp":3.45},{"date":"2024-03-28T16:00:00.000Z","stockId":622,"sp":3.14},{"date":"2024-03-27T16:00:00.000Z","stockId":622,"sp":3.07},{"date":"2024-03-26T16:00:00.000Z","stockId":622,"sp":2.97},{"date":"2024-03-25T16:00:00.000Z","stockId":622,"sp":3.09},{"date":"2024-03-24T16:00:00.000Z","stockId":622,"sp":3.06},{"date":"2024-03-21T16:00:00.000Z","stockId":622,"sp":3.16},{"date":"2024-03-20T16:00:00.000Z","stockId":622,"sp":3.24},{"date":"2024-03-19T16:00:00.000Z","stockId":622,"sp":3.2},{"date":"2024-03-18T16:00:00.000Z","stockId":622,"sp":3.09},{"date":"2024-03-17T16:00:00.000Z","stockId":622,"sp":3.13},{"date":"2024-03-14T16:00:00.000Z","stockId":622,"sp":3.06},{"date":"2024-03-13T16:00:00.000Z","stockId":622,"sp":2.94},{"date":"2024-03-12T16:00:00.000Z","stockId":622,"sp":2.98},{"date":"2024-03-11T16:00:00.000Z","stockId":622,"sp":3.03},{"date":"2024-03-10T16:00:00.000Z","stockId":622,"sp":2.94},{"date":"2024-03-07T16:00:00.000Z","stockId":622,"sp":2.87},{"date":"2024-03-06T16:00:00.000Z","stockId":622,"sp":2.88},{"date":"2024-03-05T16:00:00.000Z","stockId":622,"sp":2.85},{"date":"2024-03-04T16:00:00.000Z","stockId":622,"sp":2.7},{"date":"2024-03-03T16:00:00.000Z","stockId":622,"sp":2.81},{"date":"2024-02-29T16:00:00.000Z","stockId":622,"sp":2.87},{"date":"2024-02-28T16:00:00.000Z","stockId":622,"sp":2.89},{"date":"2024-02-27T16:00:00.000Z","stockId":622,"sp":2.82},{"date":"2024-02-26T16:00:00.000Z","stockId":622,"sp":3.13},{"date":"2024-02-25T16:00:00.000Z","stockId":622,"sp":3.02},{"date":"2024-02-22T16:00:00.000Z","stockId":622,"sp":3.08},{"date":"2024-02-21T16:00:00.000Z","stockId":622,"sp":2.8},{"date":"2024-02-20T16:00:00.000Z","stockId":622,"sp":2.74},{"date":"2024-02-19T16:00:00.000Z","stockId":622,"sp":2.49},{"date":"2024-02-18T16:00:00.000Z","stockId":622,"sp":2.49},{"date":"2024-02-07T16:00:00.000Z","stockId":622,"sp":2.34},{"date":"2024-02-06T16:00:00.000Z","stockId":622,"sp":2.3},{"date":"2024-02-05T16:00:00.000Z","stockId":622,"sp":2.55},{"date":"2024-02-04T16:00:00.000Z","stockId":622,"sp":2.82},{"date":"2024-02-01T16:00:00.000Z","stockId":622,"sp":3.13},{"date":"2024-01-31T16:00:00.000Z","stockId":622,"sp":3.27},{"date":"2024-01-30T16:00:00.000Z","stockId":622,"sp":3.48},{"date":"2024-01-29T16:00:00.000Z","stockId":622,"sp":3.78},{"date":"2024-01-28T16:00:00.000Z","stockId":622,"sp":3.96},{"date":"2024-01-25T16:00:00.000Z","stockId":622,"sp":4.1},{"date":"2024-01-24T16:00:00.000Z","stockId":622,"sp":4.06},{"date":"2024-01-23T16:00:00.000Z","stockId":622,"sp":3.86},{"date":"2024-01-22T16:00:00.000Z","stockId":622,"sp":3.7},{"date":"2024-01-21T16:00:00.000Z","stockId":622,"sp":3.82},{"date":"2024-01-18T16:00:00.000Z","stockId":622,"sp":4.1},{"date":"2024-01-17T16:00:00.000Z","stockId":622,"sp":4.09},{"date":"2024-01-16T16:00:00.000Z","stockId":622,"sp":4.24},{"date":"2024-01-15T16:00:00.000Z","stockId":622,"sp":4.32},{"date":"2024-01-14T16:00:00.000Z","stockId":622,"sp":4.37},{"date":"2024-01-11T16:00:00.000Z","stockId":622,"sp":4.38},{"date":"2024-01-10T16:00:00.000Z","stockId":622,"sp":4.41},{"date":"2024-01-09T16:00:00.000Z","stockId":622,"sp":4.37},{"date":"2024-01-08T16:00:00.000Z","stockId":622,"sp":4.41},{"date":"2024-01-07T16:00:00.000Z","stockId":622,"sp":4.32},{"date":"2024-01-04T16:00:00.000Z","stockId":622,"sp":4.39},{"date":"2024-01-03T16:00:00.000Z","stockId":622,"sp":4.54},{"date":"2024-01-02T16:00:00.000Z","stockId":622,"sp":4.5},{"date":"2024-01-01T16:00:00.000Z","stockId":622,"sp":4.48},{"date":"2023-12-28T16:00:00.000Z","stockId":622,"sp":4.38},{"date":"2023-12-27T16:00:00.000Z","stockId":622,"sp":4.3},{"date":"2023-12-26T16:00:00.000Z","stockId":622,"sp":4.25},{"date":"2023-12-25T16:00:00.000Z","stockId":622,"sp":4.2},{"date":"2023-12-24T16:00:00.000Z","stockId":622,"sp":4.28},{"date":"2023-12-21T16:00:00.000Z","stockId":622,"sp":4.34},{"date":"2023-12-20T16:00:00.000Z","stockId":622,"sp":4.43},{"date":"2023-12-19T16:00:00.000Z","stockId":622,"sp":4.37},{"date":"2023-12-18T16:00:00.000Z","stockId":622,"sp":4.38},{"date":"2023-12-17T16:00:00.000Z","stockId":622,"sp":4.43},{"date":"2023-12-14T16:00:00.000Z","stockId":622,"sp":4.46},{"date":"2023-12-13T16:00:00.000Z","stockId":622,"sp":4.41},{"date":"2023-12-12T16:00:00.000Z","stockId":622,"sp":4.4},{"date":"2023-12-11T16:00:00.000Z","stockId":622,"sp":4.4},{"date":"2023-12-10T16:00:00.000Z","stockId":622,"sp":4.36},{"date":"2023-12-07T16:00:00.000Z","stockId":622,"sp":4.37},{"date":"2023-12-06T16:00:00.000Z","stockId":622,"sp":4.59},{"date":"2023-12-05T16:00:00.000Z","stockId":622,"sp":4.63},{"date":"2023-12-04T16:00:00.000Z","stockId":622,"sp":4.57},{"date":"2023-12-03T16:00:00.000Z","stockId":622,"sp":4.66},{"date":"2023-11-30T16:00:00.000Z","stockId":622,"sp":4.6},{"date":"2023-11-29T16:00:00.000Z","stockId":622,"sp":4.6},{"date":"2023-11-28T16:00:00.000Z","stockId":622,"sp":4.66},{"date":"2023-11-27T16:00:00.000Z","stockId":622,"sp":4.69},{"date":"2023-11-26T16:00:00.000Z","stockId":622,"sp":4.6},{"date":"2023-11-23T16:00:00.000Z","stockId":622,"sp":4.6},{"date":"2023-11-22T16:00:00.000Z","stockId":622,"sp":4.66},{"date":"2023-11-21T16:00:00.000Z","stockId":622,"sp":4.62},{"date":"2023-11-20T16:00:00.000Z","stockId":622,"sp":4.66},{"date":"2023-11-19T16:00:00.000Z","stockId":622,"sp":4.7},{"date":"2023-11-16T16:00:00.000Z","stockId":622,"sp":4.75},{"date":"2023-11-15T16:00:00.000Z","stockId":622,"sp":4.63},{"date":"2023-11-14T16:00:00.000Z","stockId":622,"sp":4.61},{"date":"2023-11-13T16:00:00.000Z","stockId":622,"sp":4.6},{"date":"2023-11-12T16:00:00.000Z","stockId":622,"sp":4.57},{"date":"2023-11-09T16:00:00.000Z","stockId":622,"sp":4.47},{"date":"2023-11-08T16:00:00.000Z","stockId":622,"sp":4.48},{"date":"2023-11-07T16:00:00.000Z","stockId":622,"sp":4.59},{"date":"2023-11-06T16:00:00.000Z","stockId":622,"sp":4.6},{"date":"2023-11-05T16:00:00.000Z","stockId":622,"sp":4.56},{"date":"2023-11-02T16:00:00.000Z","stockId":622,"sp":4.51},{"date":"2023-11-01T16:00:00.000Z","stockId":622,"sp":4.54},{"date":"2023-10-31T16:00:00.000Z","stockId":622,"sp":4.59},{"date":"2023-10-30T16:00:00.000Z","stockId":622,"sp":4.54},{"date":"2023-10-29T16:00:00.000Z","stockId":622,"sp":4.5},{"date":"2023-10-26T16:00:00.000Z","stockId":622,"sp":4.5},{"date":"2023-10-25T16:00:00.000Z","stockId":622,"sp":4.47},{"date":"2023-10-24T16:00:00.000Z","stockId":622,"sp":4.55},{"date":"2023-10-23T16:00:00.000Z","stockId":622,"sp":4.44},{"date":"2023-10-22T16:00:00.000Z","stockId":622,"sp":4.28},{"date":"2023-10-19T16:00:00.000Z","stockId":622,"sp":4.44},{"date":"2023-10-18T16:00:00.000Z","stockId":622,"sp":4.51},{"date":"2023-10-17T16:00:00.000Z","stockId":622,"sp":4.68},{"date":"2023-10-16T16:00:00.000Z","stockId":622,"sp":4.63},{"date":"2023-10-15T16:00:00.000Z","stockId":622,"sp":4.64},{"date":"2023-10-12T16:00:00.000Z","stockId":622,"sp":4.61},{"date":"2023-10-11T16:00:00.000Z","stockId":622,"sp":4.64},{"date":"2023-10-10T16:00:00.000Z","stockId":622,"sp":4.58},{"date":"2023-10-09T16:00:00.000Z","stockId":622,"sp":4.64},{"date":"2023-10-08T16:00:00.000Z","stockId":622,"sp":4.61},{"date":"2023-09-27T16:00:00.000Z","stockId":622,"sp":4.52},{"date":"2023-09-26T16:00:00.000Z","stockId":622,"sp":4.11},{"date":"2023-09-25T16:00:00.000Z","stockId":622,"sp":4.24},{"date":"2023-09-24T16:00:00.000Z","stockId":622,"sp":4.39},{"date":"2023-09-21T16:00:00.000Z","stockId":622,"sp":4.3},{"date":"2023-09-20T16:00:00.000Z","stockId":622,"sp":4.31},{"date":"2023-09-19T16:00:00.000Z","stockId":622,"sp":4.36},{"date":"2023-09-18T16:00:00.000Z","stockId":622,"sp":4.35},{"date":"2023-09-17T16:00:00.000Z","stockId":622,"sp":4.54},{"date":"2023-09-14T16:00:00.000Z","stockId":622,"sp":4.13},{"date":"2023-09-13T16:00:00.000Z","stockId":622,"sp":4.08},{"date":"2023-09-12T16:00:00.000Z","stockId":622,"sp":4.08},{"date":"2023-09-11T16:00:00.000Z","stockId":622,"sp":4.17},{"date":"2023-09-10T16:00:00.000Z","stockId":622,"sp":4.2},{"date":"2023-09-07T16:00:00.000Z","stockId":622,"sp":4.18},{"date":"2023-09-06T16:00:00.000Z","stockId":622,"sp":4.21},{"date":"2023-09-05T16:00:00.000Z","stockId":622,"sp":4.25},{"date":"2023-09-04T16:00:00.000Z","stockId":622,"sp":4.26},{"date":"2023-09-03T16:00:00.000Z","stockId":622,"sp":4.3},{"date":"2023-08-31T16:00:00.000Z","stockId":622,"sp":4.19},{"date":"2023-08-30T16:00:00.000Z","stockId":622,"sp":4.15},{"date":"2023-08-29T16:00:00.000Z","stockId":622,"sp":4.18},{"date":"2023-08-28T16:00:00.000Z","stockId":622,"sp":4.16},{"date":"2023-08-27T16:00:00.000Z","stockId":622,"sp":4.13},{"date":"2023-08-24T16:00:00.000Z","stockId":622,"sp":4.06},{"date":"2023-08-23T16:00:00.000Z","stockId":622,"sp":4.12},{"date":"2023-08-22T16:00:00.000Z","stockId":622,"sp":4.05},{"date":"2023-08-21T16:00:00.000Z","stockId":622,"sp":4.11},{"date":"2023-08-20T16:00:00.000Z","stockId":622,"sp":4.13},{"date":"2023-08-17T16:00:00.000Z","stockId":622,"sp":4.28},{"date":"2023-08-16T16:00:00.000Z","stockId":622,"sp":4.26},{"date":"2023-08-15T16:00:00.000Z","stockId":622,"sp":4.14},{"date":"2023-08-14T16:00:00.000Z","stockId":622,"sp":4.18},{"date":"2023-08-13T16:00:00.000Z","stockId":622,"sp":4.21},{"date":"2023-08-10T16:00:00.000Z","stockId":622,"sp":4.2},{"date":"2023-08-09T16:00:00.000Z","stockId":622,"sp":4.27},{"date":"2023-08-08T16:00:00.000Z","stockId":622,"sp":4.24},{"date":"2023-08-07T16:00:00.000Z","stockId":622,"sp":4.33},{"date":"2023-08-06T16:00:00.000Z","stockId":622,"sp":4.26},{"date":"2023-08-03T16:00:00.000Z","stockId":622,"sp":4.29},{"date":"2023-08-02T16:00:00.000Z","stockId":622,"sp":4.34},{"date":"2023-08-01T16:00:00.000Z","stockId":622,"sp":4.35},{"date":"2023-07-31T16:00:00.000Z","stockId":622,"sp":4.35},{"date":"2023-07-30T16:00:00.000Z","stockId":622,"sp":4.37},{"date":"2023-07-27T16:00:00.000Z","stockId":622,"sp":4.35},{"date":"2023-07-26T16:00:00.000Z","stockId":622,"sp":4.23},{"date":"2023-07-25T16:00:00.000Z","stockId":622,"sp":4.14},{"date":"2023-07-24T16:00:00.000Z","stockId":622,"sp":4.14},{"date":"2023-07-23T16:00:00.000Z","stockId":622,"sp":4.04},{"date":"2023-07-20T16:00:00.000Z","stockId":622,"sp":4.01},{"date":"2023-07-19T16:00:00.000Z","stockId":622,"sp":4},{"date":"2023-07-18T16:00:00.000Z","stockId":622,"sp":4.05},{"date":"2023-07-17T16:00:00.000Z","stockId":622,"sp":4.06},{"date":"2023-07-16T16:00:00.000Z","stockId":622,"sp":3.99},{"date":"2023-07-13T16:00:00.000Z","stockId":622,"sp":3.94},{"date":"2023-07-12T16:00:00.000Z","stockId":622,"sp":3.95},{"date":"2023-07-11T16:00:00.000Z","stockId":622,"sp":3.96},{"date":"2023-07-10T16:00:00.000Z","stockId":622,"sp":4.02},{"date":"2023-07-09T16:00:00.000Z","stockId":622,"sp":3.98},{"date":"2023-07-06T16:00:00.000Z","stockId":622,"sp":3.96},{"date":"2023-07-05T16:00:00.000Z","stockId":622,"sp":3.99},{"date":"2023-07-04T16:00:00.000Z","stockId":622,"sp":4.02},{"date":"2023-07-03T16:00:00.000Z","stockId":622,"sp":4.02},{"date":"2023-07-02T16:00:00.000Z","stockId":622,"sp":3.92},{"date":"2023-06-29T16:00:00.000Z","stockId":622,"sp":3.88},{"date":"2023-06-28T16:00:00.000Z","stockId":622,"sp":3.78},{"date":"2023-06-27T16:00:00.000Z","stockId":622,"sp":3.74},{"date":"2023-06-26T16:00:00.000Z","stockId":622,"sp":3.75},{"date":"2023-06-25T16:00:00.000Z","stockId":622,"sp":3.6},{"date":"2023-06-20T16:00:00.000Z","stockId":622,"sp":3.65},{"date":"2023-06-19T16:00:00.000Z","stockId":622,"sp":3.7},{"date":"2023-06-18T16:00:00.000Z","stockId":622,"sp":3.78},{"date":"2023-06-15T16:00:00.000Z","stockId":622,"sp":3.85},{"date":"2023-06-14T16:00:00.000Z","stockId":622,"sp":3.84},{"date":"2023-06-13T16:00:00.000Z","stockId":622,"sp":3.87},{"date":"2023-06-12T16:00:00.000Z","stockId":622,"sp":3.9},{"date":"2023-06-11T16:00:00.000Z","stockId":622,"sp":3.87},{"date":"2023-06-08T16:00:00.000Z","stockId":622,"sp":3.82},{"date":"2023-06-07T16:00:00.000Z","stockId":622,"sp":3.83},{"date":"2023-06-06T16:00:00.000Z","stockId":622,"sp":3.82},{"date":"2023-06-05T16:00:00.000Z","stockId":622,"sp":3.68},{"date":"2023-06-04T16:00:00.000Z","stockId":622,"sp":3.79},{"date":"2023-06-01T16:00:00.000Z","stockId":622,"sp":4.02},{"date":"2023-05-31T16:00:00.000Z","stockId":622,"sp":4.15},{"date":"2023-05-30T16:00:00.000Z","stockId":622,"sp":4.23},{"date":"2023-05-29T16:00:00.000Z","stockId":622,"sp":4.29},{"date":"2023-05-28T16:00:00.000Z","stockId":622,"sp":4.38},{"date":"2023-05-25T16:00:00.000Z","stockId":622,"sp":4.49},{"date":"2023-05-24T16:00:00.000Z","stockId":622,"sp":4.47}],"dateFlag":"day"}