window.pageData = {"stock":{"_id":861,"stockCode":"000861","exchange":"sz","market":"a","stockType":"company","followedNum":177,"ipoDate":"1998-10-27T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":19,"fsTableType":"non_financial","tickerId":861,"establishDate":"1998-07-09T16:00:00.000Z","memoNum":4,"listingStatus":"delisted","currency":"CNY","name":"海印股份","mutualMarkets":[],"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hygf","suspensionDate":"2024-08-06T01:30:00.000Z","delistedDate":"2024-09-17T16:00:00.000Z","actualControllerTypes":["natural_person"],"actualControllerName":"邵建明;邵建佳;邵建聪","province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industryGroup":{},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.000861.com","companyName":"广东海印集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":861,"type":"tr_dri","cagr_p_r_fs":-0.023881634524328565,"cagr_p_r_y3":-0.32875776287547054,"cagr_p_r_y5":-0.21183307124495576,"p_r_fs":-0.46363156694247865,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"1998-10-27T16:00:00.000Z","cagr_p_r_y10":-0.18854683485952806,"cagr_p_r_y20":-0.011255560405606602}},"priceMetrics":{"pe_ttm":21.483315382235645,"d_pe_ttm":-12.334317719815957,"pb":0.48367202452316904,"pb_wo_gw":0.5251262513724364,"dyr":0,"mc":1555731749.34,"mc_om":1555731749.34,"sp":0.62,"spc":-0.1014,"ta":8680000,"to_r":0.005867276391034974,"cmc":1479814384,"ecmc":1158787471,"ecmc_psh":14317,"shn":80940},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"66e50841ffce5b80dd916a9c","shareholderName":"广州海印实业集团有限公司","date":"2024-07-11T16:00:00.000Z","changeQuantity":5493100,"sharesChangeRatio":0.0022,"priceLimit":"0.90","sharesHeldAfterChange":0.2347,"quantityHeldAfterChange":588812069,"stockId":861,"priceFloor":0.9,"priceCeiling":0.9,"source":"cn_info","declarationDate":"2024-07-12T16:00:00.000Z","averagePrice":0.9,"stock":{"_id":861,"stockCode":"000861","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":861,"memoNum":4,"currency":"CNY","name":"海印股份","mutualMarkets":[],"isFollowed":false}},{"_id":"66e50841ffce5b80dd916a9d","shareholderName":"邵建佳","date":"2024-06-06T16:00:00.000Z","changeQuantity":1000000,"sharesChangeRatio":0.0004,"priceLimit":"1.19","sharesHeldAfterChange":0.0004,"quantityHeldAfterChange":1000000,"stockId":861,"priceFloor":1.19,"priceCeiling":1.19,"source":"cn_info","declarationDate":"2024-06-07T16:00:00.000Z","averagePrice":1.19,"stock":{"_id":861,"stockCode":"000861","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":861,"memoNum":4,"currency":"CNY","name":"海印股份","mutualMarkets":[],"isFollowed":false}},{"_id":"66e50841ffce5b80dd916a9e","shareholderName":"陈文胜","date":"2024-06-06T16:00:00.000Z","changeQuantity":100000,"sharesChangeRatio":0.00004,"priceLimit":"1.15","sharesHeldAfterChange":0.0004,"quantityHeldAfterChange":1000000,"stockId":861,"priceFloor":1.15,"priceCeiling":1.15,"source":"cn_info","declarationDate":"2024-06-07T16:00:00.000Z","averagePrice":1.15,"stock":{"_id":861,"stockCode":"000861","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":861,"memoNum":4,"currency":"CNY","name":"海印股份","mutualMarkets":[],"isFollowed":false}},{"_id":"66e50841ffce5b80dd916a9f","shareholderName":"潘尉","date":"2024-06-05T16:00:00.000Z","changeQuantity":100000,"sharesChangeRatio":0.00004,"priceLimit":"1.21","sharesHeldAfterChange":0.00004,"quantityHeldAfterChange":100000,"stockId":861,"priceFloor":1.21,"priceCeiling":1.21,"source":"cn_info","declarationDate":"2024-06-06T16:00:00.000Z","averagePrice":1.21,"stock":{"_id":861,"stockCode":"000861","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":861,"memoNum":4,"currency":"CNY","name":"海印股份","mutualMarkets":[],"isFollowed":false}},{"_id":"66e50841ffce5b80dd916aa0","shareholderName":"邵建明","date":"2024-06-05T16:00:00.000Z","changeQuantity":500000,"sharesChangeRatio":0.0002,"priceLimit":"1.21","sharesHeldAfterChange":0.0233,"quantityHeldAfterChange":58500000,"stockId":861,"priceFloor":1.21,"priceCeiling":1.21,"source":"cn_info","declarationDate":"2024-06-06T16:00:00.000Z","averagePrice":1.21,"stock":{"_id":861,"stockCode":"000861","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":861,"memoNum":4,"currency":"CNY","name":"海印股份","mutualMarkets":[],"isFollowed":false}},{"_id":"66e50841ffce5b80dd916aa1","shareholderName":"广州海印实业集团有限公司","date":"2023-12-30T16:00:00.000Z","changeQuantity":-303000,"sharesChangeRatio":0.00012,"priceLimit":"2.04","sharesHeldAfterChange":0.2364,"quantityHeldAfterChange":593135237,"stockId":861,"priceFloor":2.04,"priceCeiling":2.04,"source":"cn_info","declarationDate":"2024-01-12T16:00:00.000Z","averagePrice":2.04,"stock":{"_id":861,"stockCode":"000861","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":861,"memoNum":4,"currency":"CNY","name":"海印股份","mutualMarkets":[],"isFollowed":false}},{"_id":"66e50841ffce5b80dd916aa2","shareholderName":"广州海印实业集团有限公司","date":"2023-11-29T16:00:00.000Z","changeQuantity":-17940000,"sharesChangeRatio":0.00715,"priceLimit":"2.02","sharesHeldAfterChange":null,"quantityHeldAfterChange":null,"stockId":861,"priceFloor":2.02,"priceCeiling":2.02,"source":"cn_info","declarationDate":"2024-01-12T16:00:00.000Z","averagePrice":2.02,"stock":{"_id":861,"stockCode":"000861","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":861,"memoNum":4,"currency":"CNY","name":"海印股份","mutualMarkets":[],"isFollowed":false}},{"_id":"66e50841ffce5b80dd916aa3","shareholderName":"广州海印实业集团有限公司","date":"2023-10-30T16:00:00.000Z","changeQuantity":-4520000,"sharesChangeRatio":0.0018,"priceLimit":"2.00","sharesHeldAfterChange":null,"quantityHeldAfterChange":null,"stockId":861,"priceFloor":2,"priceCeiling":2,"source":"cn_info","declarationDate":"2024-01-12T16:00:00.000Z","averagePrice":2,"stock":{"_id":861,"stockCode":"000861","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":861,"memoNum":4,"currency":"CNY","name":"海印股份","mutualMarkets":[],"isFollowed":false}},{"_id":"66e50841ffce5b80dd916aa4","shareholderName":"广州海印实业集团有限公司","date":"2023-09-29T16:00:00.000Z","changeQuantity":-2231000,"sharesChangeRatio":0.00089,"priceLimit":"2.05","sharesHeldAfterChange":null,"quantityHeldAfterChange":null,"stockId":861,"priceFloor":2.05,"priceCeiling":2.05,"source":"cn_info","declarationDate":"2024-01-12T16:00:00.000Z","averagePrice":2.05,"stock":{"_id":861,"stockCode":"000861","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":861,"memoNum":4,"currency":"CNY","name":"海印股份","mutualMarkets":[],"isFollowed":false}},{"_id":"66e50841ffce5b80dd916aa5","shareholderName":"广州海印实业集团有限公司","date":"2023-08-30T16:00:00.000Z","changeQuantity":-2270000,"sharesChangeRatio":0.00091,"priceLimit":"2.12","sharesHeldAfterChange":null,"quantityHeldAfterChange":null,"stockId":861,"priceFloor":2.12,"priceCeiling":2.12,"source":"cn_info","declarationDate":"2024-01-12T16:00:00.000Z","averagePrice":2.12,"stock":{"_id":861,"stockCode":"000861","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":861,"memoNum":4,"currency":"CNY","name":"海印股份","mutualMarkets":[],"isFollowed":false}},{"_id":"66e50841ffce5b80dd916aa6","shareholderName":"广州海印实业集团有限公司","date":"2023-08-29T16:00:00.000Z","changeQuantity":-13550000,"sharesChangeRatio":0.0054,"priceLimit":null,"sharesHeldAfterChange":null,"quantityHeldAfterChange":null,"stockId":861,"source":"cn_info","declarationDate":"2024-01-12T16:00:00.000Z","stock":{"_id":861,"stockCode":"000861","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":861,"memoNum":4,"currency":"CNY","name":"海印股份","mutualMarkets":[],"isFollowed":false}},{"_id":"66e50841ffce5b80dd916aa7","shareholderName":"广州海印实业集团有限公司","date":"2023-07-30T16:00:00.000Z","changeQuantity":-20015755,"sharesChangeRatio":0.00798,"priceLimit":"2.11","sharesHeldAfterChange":null,"quantityHeldAfterChange":null,"stockId":861,"priceFloor":2.11,"priceCeiling":2.11,"source":"cn_info","declarationDate":"2024-01-12T16:00:00.000Z","averagePrice":2.11,"stock":{"_id":861,"stockCode":"000861","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":861,"memoNum":4,"currency":"CNY","name":"海印股份","mutualMarkets":[],"isFollowed":false}}],"priceMetricsList":[{"date":"2024-08-04T16:00:00.000Z","stockId":861,"sp":0.62},{"date":"2024-08-01T16:00:00.000Z","stockId":861,"sp":0.69},{"date":"2024-07-31T16:00:00.000Z","stockId":861,"sp":0.77},{"date":"2024-07-16T16:00:00.000Z","stockId":861,"sp":0.86},{"date":"2024-07-15T16:00:00.000Z","stockId":861,"sp":0.95},{"date":"2024-07-14T16:00:00.000Z","stockId":861,"sp":0.95},{"date":"2024-07-11T16:00:00.000Z","stockId":861,"sp":0.91},{"date":"2024-07-10T16:00:00.000Z","stockId":861,"sp":0.83},{"date":"2024-07-09T16:00:00.000Z","stockId":861,"sp":0.75},{"date":"2024-07-08T16:00:00.000Z","stockId":861,"sp":0.79},{"date":"2024-07-07T16:00:00.000Z","stockId":861,"sp":0.88},{"date":"2024-07-04T16:00:00.000Z","stockId":861,"sp":0.95},{"date":"2024-07-03T16:00:00.000Z","stockId":861,"sp":0.95},{"date":"2024-07-02T16:00:00.000Z","stockId":861,"sp":0.89},{"date":"2024-07-01T16:00:00.000Z","stockId":861,"sp":0.81},{"date":"2024-06-30T16:00:00.000Z","stockId":861,"sp":0.74},{"date":"2024-06-27T16:00:00.000Z","stockId":861,"sp":0.72},{"date":"2024-06-26T16:00:00.000Z","stockId":861,"sp":0.8},{"sp":0.89,"stockId":861,"date":"2024-06-25T16:00:00.000Z"},{"sp":0.99,"stockId":861,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.05,"stockId":861,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.13,"stockId":861,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.18,"stockId":861,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.15,"stockId":861,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.19,"stockId":861,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.08,"stockId":861,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.18,"stockId":861,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.19,"stockId":861,"date":"2024-06-12T16:00:00.000Z"},{"sp":1.21,"stockId":861,"date":"2024-06-11T16:00:00.000Z"},{"sp":1.21,"stockId":861,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.21,"stockId":861,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.21,"stockId":861,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.34,"stockId":861,"date":"2024-06-04T16:00:00.000Z"},{"sp":1.34,"stockId":861,"date":"2024-06-03T16:00:00.000Z"},{"sp":1.36,"stockId":861,"date":"2024-06-02T16:00:00.000Z"},{"sp":1.41,"stockId":861,"date":"2024-05-30T16:00:00.000Z"},{"sp":1.41,"stockId":861,"date":"2024-05-29T16:00:00.000Z"},{"sp":1.45,"stockId":861,"date":"2024-05-28T16:00:00.000Z"},{"sp":1.49,"stockId":861,"date":"2024-05-27T16:00:00.000Z"},{"sp":1.51,"stockId":861,"date":"2024-05-26T16:00:00.000Z"},{"sp":1.54,"stockId":861,"date":"2024-05-23T16:00:00.000Z"},{"sp":1.55,"stockId":861,"date":"2024-05-22T16:00:00.000Z"},{"sp":1.61,"stockId":861,"date":"2024-05-21T16:00:00.000Z"},{"sp":1.58,"stockId":861,"date":"2024-05-20T16:00:00.000Z"},{"sp":1.6,"stockId":861,"date":"2024-05-19T16:00:00.000Z"},{"sp":1.62,"stockId":861,"date":"2024-05-16T16:00:00.000Z"},{"sp":1.62,"stockId":861,"date":"2024-05-15T16:00:00.000Z"},{"sp":1.58,"stockId":861,"date":"2024-05-14T16:00:00.000Z"},{"sp":1.54,"stockId":861,"date":"2024-05-13T16:00:00.000Z"},{"sp":1.53,"stockId":861,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":861,"sp":1.56},{"date":"2024-05-08T16:00:00.000Z","stockId":861,"sp":1.51},{"date":"2024-05-07T16:00:00.000Z","stockId":861,"sp":1.48},{"date":"2024-05-06T16:00:00.000Z","stockId":861,"sp":1.52},{"date":"2024-05-05T16:00:00.000Z","stockId":861,"sp":1.51},{"date":"2024-04-29T16:00:00.000Z","stockId":861,"sp":1.48},{"date":"2024-04-28T16:00:00.000Z","stockId":861,"sp":1.45},{"date":"2024-04-25T16:00:00.000Z","stockId":861,"sp":1.36},{"date":"2024-04-24T16:00:00.000Z","stockId":861,"sp":1.33},{"date":"2024-04-23T16:00:00.000Z","stockId":861,"sp":1.33},{"date":"2024-04-22T16:00:00.000Z","stockId":861,"sp":1.33},{"date":"2024-04-21T16:00:00.000Z","stockId":861,"sp":1.33},{"date":"2024-04-18T16:00:00.000Z","stockId":861,"sp":1.34},{"date":"2024-04-17T16:00:00.000Z","stockId":861,"sp":1.35},{"date":"2024-04-16T16:00:00.000Z","stockId":861,"sp":1.38},{"date":"2024-04-15T16:00:00.000Z","stockId":861,"sp":1.33},{"date":"2024-04-14T16:00:00.000Z","stockId":861,"sp":1.39},{"date":"2024-04-11T16:00:00.000Z","stockId":861,"sp":1.48},{"date":"2024-04-10T16:00:00.000Z","stockId":861,"sp":1.5},{"date":"2024-04-09T16:00:00.000Z","stockId":861,"sp":1.52},{"date":"2024-04-08T16:00:00.000Z","stockId":861,"sp":1.56},{"date":"2024-04-07T16:00:00.000Z","stockId":861,"sp":1.55},{"date":"2024-04-02T16:00:00.000Z","stockId":861,"sp":1.54},{"date":"2024-04-01T16:00:00.000Z","stockId":861,"sp":1.62},{"date":"2024-03-31T16:00:00.000Z","stockId":861,"sp":1.51},{"date":"2024-03-28T16:00:00.000Z","stockId":861,"sp":1.47},{"date":"2024-03-27T16:00:00.000Z","stockId":861,"sp":1.47},{"date":"2024-03-26T16:00:00.000Z","stockId":861,"sp":1.45},{"date":"2024-03-25T16:00:00.000Z","stockId":861,"sp":1.5},{"date":"2024-03-24T16:00:00.000Z","stockId":861,"sp":1.5},{"date":"2024-03-21T16:00:00.000Z","stockId":861,"sp":1.55},{"date":"2024-03-20T16:00:00.000Z","stockId":861,"sp":1.58},{"date":"2024-03-19T16:00:00.000Z","stockId":861,"sp":1.54},{"date":"2024-03-18T16:00:00.000Z","stockId":861,"sp":1.51},{"date":"2024-03-17T16:00:00.000Z","stockId":861,"sp":1.54},{"date":"2024-03-14T16:00:00.000Z","stockId":861,"sp":1.53},{"date":"2024-03-13T16:00:00.000Z","stockId":861,"sp":1.5},{"date":"2024-03-12T16:00:00.000Z","stockId":861,"sp":1.51},{"date":"2024-03-11T16:00:00.000Z","stockId":861,"sp":1.54},{"date":"2024-03-10T16:00:00.000Z","stockId":861,"sp":1.48},{"date":"2024-03-07T16:00:00.000Z","stockId":861,"sp":1.46},{"date":"2024-03-06T16:00:00.000Z","stockId":861,"sp":1.46},{"date":"2024-03-05T16:00:00.000Z","stockId":861,"sp":1.45},{"date":"2024-03-04T16:00:00.000Z","stockId":861,"sp":1.41},{"date":"2024-03-03T16:00:00.000Z","stockId":861,"sp":1.46},{"date":"2024-02-29T16:00:00.000Z","stockId":861,"sp":1.47},{"date":"2024-02-28T16:00:00.000Z","stockId":861,"sp":1.49},{"date":"2024-02-27T16:00:00.000Z","stockId":861,"sp":1.47},{"date":"2024-02-26T16:00:00.000Z","stockId":861,"sp":1.58},{"date":"2024-02-25T16:00:00.000Z","stockId":861,"sp":1.56},{"date":"2024-02-22T16:00:00.000Z","stockId":861,"sp":1.54},{"date":"2024-02-21T16:00:00.000Z","stockId":861,"sp":1.48},{"date":"2024-02-20T16:00:00.000Z","stockId":861,"sp":1.45},{"date":"2024-02-19T16:00:00.000Z","stockId":861,"sp":1.41},{"date":"2024-02-18T16:00:00.000Z","stockId":861,"sp":1.42},{"date":"2024-02-07T16:00:00.000Z","stockId":861,"sp":1.4},{"date":"2024-02-06T16:00:00.000Z","stockId":861,"sp":1.32},{"date":"2024-02-05T16:00:00.000Z","stockId":861,"sp":1.46},{"date":"2024-02-04T16:00:00.000Z","stockId":861,"sp":1.38},{"date":"2024-02-01T16:00:00.000Z","stockId":861,"sp":1.39},{"date":"2024-01-31T16:00:00.000Z","stockId":861,"sp":1.53},{"date":"2024-01-30T16:00:00.000Z","stockId":861,"sp":1.6},{"date":"2024-01-29T16:00:00.000Z","stockId":861,"sp":1.6},{"date":"2024-01-28T16:00:00.000Z","stockId":861,"sp":1.61},{"date":"2024-01-25T16:00:00.000Z","stockId":861,"sp":1.65},{"date":"2024-01-24T16:00:00.000Z","stockId":861,"sp":1.64},{"date":"2024-01-23T16:00:00.000Z","stockId":861,"sp":1.63},{"date":"2024-01-22T16:00:00.000Z","stockId":861,"sp":1.64},{"date":"2024-01-21T16:00:00.000Z","stockId":861,"sp":1.75},{"date":"2024-01-18T16:00:00.000Z","stockId":861,"sp":1.94},{"date":"2024-01-17T16:00:00.000Z","stockId":861,"sp":2.15},{"date":"2024-01-16T16:00:00.000Z","stockId":861,"sp":2.11},{"date":"2024-01-15T16:00:00.000Z","stockId":861,"sp":2.22},{"date":"2024-01-14T16:00:00.000Z","stockId":861,"sp":2.22},{"date":"2024-01-11T16:00:00.000Z","stockId":861,"sp":2.02},{"date":"2024-01-10T16:00:00.000Z","stockId":861,"sp":1.98},{"date":"2024-01-09T16:00:00.000Z","stockId":861,"sp":1.95},{"date":"2024-01-08T16:00:00.000Z","stockId":861,"sp":1.95},{"date":"2024-01-07T16:00:00.000Z","stockId":861,"sp":1.95},{"date":"2024-01-04T16:00:00.000Z","stockId":861,"sp":1.99},{"date":"2024-01-03T16:00:00.000Z","stockId":861,"sp":2.01},{"date":"2024-01-02T16:00:00.000Z","stockId":861,"sp":2.01},{"date":"2024-01-01T16:00:00.000Z","stockId":861,"sp":2},{"date":"2023-12-28T16:00:00.000Z","stockId":861,"sp":2},{"date":"2023-12-27T16:00:00.000Z","stockId":861,"sp":2.01},{"date":"2023-12-26T16:00:00.000Z","stockId":861,"sp":1.99},{"date":"2023-12-25T16:00:00.000Z","stockId":861,"sp":1.98},{"date":"2023-12-24T16:00:00.000Z","stockId":861,"sp":1.99},{"date":"2023-12-21T16:00:00.000Z","stockId":861,"sp":2.03},{"date":"2023-12-20T16:00:00.000Z","stockId":861,"sp":2.04},{"date":"2023-12-19T16:00:00.000Z","stockId":861,"sp":2.04},{"date":"2023-12-18T16:00:00.000Z","stockId":861,"sp":2.06},{"date":"2023-12-17T16:00:00.000Z","stockId":861,"sp":2.09},{"date":"2023-12-14T16:00:00.000Z","stockId":861,"sp":2.13},{"date":"2023-12-13T16:00:00.000Z","stockId":861,"sp":2.1},{"date":"2023-12-12T16:00:00.000Z","stockId":861,"sp":2.1},{"date":"2023-12-11T16:00:00.000Z","stockId":861,"sp":2.07},{"date":"2023-12-10T16:00:00.000Z","stockId":861,"sp":2.08},{"date":"2023-12-07T16:00:00.000Z","stockId":861,"sp":2},{"date":"2023-12-06T16:00:00.000Z","stockId":861,"sp":2.04},{"date":"2023-12-05T16:00:00.000Z","stockId":861,"sp":2.04},{"date":"2023-12-04T16:00:00.000Z","stockId":861,"sp":2.04},{"date":"2023-12-03T16:00:00.000Z","stockId":861,"sp":2.05},{"date":"2023-11-30T16:00:00.000Z","stockId":861,"sp":2.08},{"date":"2023-11-29T16:00:00.000Z","stockId":861,"sp":2.05},{"date":"2023-11-28T16:00:00.000Z","stockId":861,"sp":2.06},{"date":"2023-11-27T16:00:00.000Z","stockId":861,"sp":2.04},{"date":"2023-11-26T16:00:00.000Z","stockId":861,"sp":2.04},{"date":"2023-11-23T16:00:00.000Z","stockId":861,"sp":2.04},{"date":"2023-11-22T16:00:00.000Z","stockId":861,"sp":2.05},{"date":"2023-11-21T16:00:00.000Z","stockId":861,"sp":2.06},{"date":"2023-11-20T16:00:00.000Z","stockId":861,"sp":2.05},{"date":"2023-11-19T16:00:00.000Z","stockId":861,"sp":2.01},{"date":"2023-11-16T16:00:00.000Z","stockId":861,"sp":2},{"date":"2023-11-15T16:00:00.000Z","stockId":861,"sp":1.99},{"date":"2023-11-14T16:00:00.000Z","stockId":861,"sp":2.01},{"date":"2023-11-13T16:00:00.000Z","stockId":861,"sp":1.99},{"date":"2023-11-12T16:00:00.000Z","stockId":861,"sp":1.99},{"date":"2023-11-09T16:00:00.000Z","stockId":861,"sp":1.97},{"date":"2023-11-08T16:00:00.000Z","stockId":861,"sp":1.99},{"date":"2023-11-07T16:00:00.000Z","stockId":861,"sp":2.02},{"date":"2023-11-06T16:00:00.000Z","stockId":861,"sp":2.01},{"date":"2023-11-05T16:00:00.000Z","stockId":861,"sp":2.03},{"date":"2023-11-02T16:00:00.000Z","stockId":861,"sp":2.01},{"date":"2023-11-01T16:00:00.000Z","stockId":861,"sp":2.02},{"date":"2023-10-31T16:00:00.000Z","stockId":861,"sp":2.04},{"date":"2023-10-30T16:00:00.000Z","stockId":861,"sp":2.03},{"date":"2023-10-29T16:00:00.000Z","stockId":861,"sp":2.04},{"date":"2023-10-26T16:00:00.000Z","stockId":861,"sp":2.01},{"date":"2023-10-25T16:00:00.000Z","stockId":861,"sp":2},{"date":"2023-10-24T16:00:00.000Z","stockId":861,"sp":2.01},{"date":"2023-10-23T16:00:00.000Z","stockId":861,"sp":2.02},{"date":"2023-10-22T16:00:00.000Z","stockId":861,"sp":1.97},{"date":"2023-10-19T16:00:00.000Z","stockId":861,"sp":1.97},{"date":"2023-10-18T16:00:00.000Z","stockId":861,"sp":1.97},{"date":"2023-10-17T16:00:00.000Z","stockId":861,"sp":2},{"date":"2023-10-16T16:00:00.000Z","stockId":861,"sp":2.02},{"date":"2023-10-15T16:00:00.000Z","stockId":861,"sp":2.05},{"date":"2023-10-12T16:00:00.000Z","stockId":861,"sp":2.06},{"date":"2023-10-11T16:00:00.000Z","stockId":861,"sp":2.1},{"date":"2023-10-10T16:00:00.000Z","stockId":861,"sp":2.1},{"date":"2023-10-09T16:00:00.000Z","stockId":861,"sp":2.11},{"date":"2023-10-08T16:00:00.000Z","stockId":861,"sp":2.11},{"date":"2023-09-27T16:00:00.000Z","stockId":861,"sp":2.14},{"date":"2023-09-26T16:00:00.000Z","stockId":861,"sp":2.1},{"date":"2023-09-25T16:00:00.000Z","stockId":861,"sp":2.11},{"date":"2023-09-24T16:00:00.000Z","stockId":861,"sp":2.07},{"date":"2023-09-21T16:00:00.000Z","stockId":861,"sp":2.01},{"date":"2023-09-20T16:00:00.000Z","stockId":861,"sp":2},{"date":"2023-09-19T16:00:00.000Z","stockId":861,"sp":2},{"date":"2023-09-18T16:00:00.000Z","stockId":861,"sp":2.01},{"date":"2023-09-17T16:00:00.000Z","stockId":861,"sp":2.02},{"date":"2023-09-14T16:00:00.000Z","stockId":861,"sp":2.01},{"date":"2023-09-13T16:00:00.000Z","stockId":861,"sp":2},{"date":"2023-09-12T16:00:00.000Z","stockId":861,"sp":2.04},{"date":"2023-09-11T16:00:00.000Z","stockId":861,"sp":2.06},{"date":"2023-09-10T16:00:00.000Z","stockId":861,"sp":2.08},{"date":"2023-09-07T16:00:00.000Z","stockId":861,"sp":2.06},{"date":"2023-09-06T16:00:00.000Z","stockId":861,"sp":2.1},{"date":"2023-09-05T16:00:00.000Z","stockId":861,"sp":2.15},{"date":"2023-09-04T16:00:00.000Z","stockId":861,"sp":2.13},{"date":"2023-09-03T16:00:00.000Z","stockId":861,"sp":2.17},{"date":"2023-08-31T16:00:00.000Z","stockId":861,"sp":2.16},{"date":"2023-08-30T16:00:00.000Z","stockId":861,"sp":2.17},{"date":"2023-08-29T16:00:00.000Z","stockId":861,"sp":2.19},{"date":"2023-08-28T16:00:00.000Z","stockId":861,"sp":2.2},{"date":"2023-08-27T16:00:00.000Z","stockId":861,"sp":2.14},{"date":"2023-08-24T16:00:00.000Z","stockId":861,"sp":2.12},{"date":"2023-08-23T16:00:00.000Z","stockId":861,"sp":2.14},{"date":"2023-08-22T16:00:00.000Z","stockId":861,"sp":2.08},{"date":"2023-08-21T16:00:00.000Z","stockId":861,"sp":2.1},{"date":"2023-08-20T16:00:00.000Z","stockId":861,"sp":2.05},{"date":"2023-08-17T16:00:00.000Z","stockId":861,"sp":2.12},{"date":"2023-08-16T16:00:00.000Z","stockId":861,"sp":2.11},{"date":"2023-08-15T16:00:00.000Z","stockId":861,"sp":2.1},{"date":"2023-08-14T16:00:00.000Z","stockId":861,"sp":2.09},{"date":"2023-08-13T16:00:00.000Z","stockId":861,"sp":2.09},{"date":"2023-08-10T16:00:00.000Z","stockId":861,"sp":2.07},{"date":"2023-08-09T16:00:00.000Z","stockId":861,"sp":2.12},{"date":"2023-08-08T16:00:00.000Z","stockId":861,"sp":2.14},{"date":"2023-08-07T16:00:00.000Z","stockId":861,"sp":2.14},{"date":"2023-08-06T16:00:00.000Z","stockId":861,"sp":2.16},{"date":"2023-08-03T16:00:00.000Z","stockId":861,"sp":2.23},{"date":"2023-08-02T16:00:00.000Z","stockId":861,"sp":2.28},{"date":"2023-08-01T16:00:00.000Z","stockId":861,"sp":2.26},{"date":"2023-07-31T16:00:00.000Z","stockId":861,"sp":2.31},{"date":"2023-07-30T16:00:00.000Z","stockId":861,"sp":2.41},{"date":"2023-07-27T16:00:00.000Z","stockId":861,"sp":2.31},{"date":"2023-07-26T16:00:00.000Z","stockId":861,"sp":2.1},{"date":"2023-07-25T16:00:00.000Z","stockId":861,"sp":2.12},{"date":"2023-07-24T16:00:00.000Z","stockId":861,"sp":2.12},{"date":"2023-07-23T16:00:00.000Z","stockId":861,"sp":2.07},{"date":"2023-07-20T16:00:00.000Z","stockId":861,"sp":2.12}],"dateFlag":"day"}