window.pageData = {"stock":{"_id":2244,"stockCode":"002244","exchange":"sz","market":"a","stockType":"company","followedNum":607,"ipoDate":"2008-05-28T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2244,"establishDate":"2006-12-05T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"滨江集团","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"bjjt","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"戚金兴","blockDealDate":"2026-01-22T16:00:00.000Z","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":"2026-04-26T19:08:26.960Z"}],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-3.8934153853944884},"pb":{"mcw":0.8860586317460093},"ps_ttm":{"mcw":0.5933099085860245},"dyr":{"mcw":0.006335264992834745}},"staticDividendYieldRatio":0.009826958457087158},"industryGroup":{"cni":[{"_id":2000000000011,"stockCode":"C11","exchange":"sz","stockType":"industry","source":"cni","tickerId":11,"name":"房地产"},{"_id":2000000001101,"stockCode":"C1101","exchange":"sz","stockType":"industry","source":"cni","tickerId":1101,"name":"房地产开发和管理"},{"_id":2000000110101,"stockCode":"C110101","exchange":"sz","stockType":"industry","source":"cni","tickerId":110101,"name":"住宅地产开发和管理"}],"sw":[{"_id":2010000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw","tickerId":430000,"source":"sw"},{"_id":2010000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430100,"source":"sw"},{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw"}],"sw_2021":[{"_id":2020000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw_2021","tickerId":430000,"source":"sw_2021"},{"_id":2020000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw_2021","tickerId":430100,"source":"sw_2021"},{"_id":2020000430101,"stockCode":"430101","name":"住宅开发","stockType":"industry","exchange":"sw_2021","tickerId":430101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399965,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399965","tickerId":399965,"source":"csi","name":"800地产","weighting":0.070621},{"_id":1000000000816,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000816","tickerId":816,"source":"csi","name":"细分地产","weighting":0.029944},{"_id":1000000399393,"stockCode":"399393","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399393,"name":"国证地产","weighting":0.0287},{"_id":1000000931775,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931775","tickerId":931775,"source":"csi","name":"房地产","weighting":0.025778},{"_id":1000000930949,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930949","tickerId":930949,"source":"csi","name":"价值回报","weighting":0.01124},{"_id":1000000930938,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930938","tickerId":930938,"source":"csi","name":"500成长估值","weighting":0.00981},{"_id":1000000931590,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931590","tickerId":931590,"source":"csi","name":"500成长创新","weighting":0.0074},{"_id":1000000931587,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931587","tickerId":931587,"source":"csi","name":"500价值稳健","weighting":0.0069},{"_id":1000000399377,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399377","tickerId":399377,"source":"cni","name":"小盘价值","weighting":0.0055},{"_id":1000000399376,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399376","tickerId":399376,"source":"cni","name":"小盘成长","weighting":0.0042},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.00315},{"_id":1000000931142,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931142","tickerId":931142,"source":"csi","name":"东证竞争","weighting":0.00295},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0027},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0025},{"_id":1000000000934,"stockCode":"000934","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":934,"name":"中证金融","weighting":0.00205},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.002},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.002},{"_id":1000000000992,"stockCode":"000992","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":992,"name":"全指金融","weighting":0.00194},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00183},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0017},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0015},{"_id":1000000931381,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931381","tickerId":931381,"source":"csi","name":"中证长三角","weighting":0.00134},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00127},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00117},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.00103},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.001},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0009},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0008},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.0008},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0007},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00066},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00043},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00036},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00023},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00023}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.binjiang.com.cn","companyName":"杭州滨江房产集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2244,"type":"tr_dri","cagr_p_r_fs":0.056161783376108776,"cagr_p_r_fys":-0.07462686567164134,"cagr_p_r_y1":-0.09983014640335841,"cagr_p_r_y3":0.01347901183002631,"cagr_p_r_y5":0.18407209980359385,"p_r_fs":1.659815926494319,"cagr_p_r_d30":-0.063444108761329,"cagr_p_r_d60":-0.19410745233968785,"cagr_p_r_d90":-0.15300546448087404,"last_data_date":"2026-04-23T16:00:00.000Z","period_date":"2008-05-28T16:00:00.000Z","cagr_p_r_y10":0.047514524417678006,"cagr_p_r_d14":-0.06906906906906907,"cagr_p_r_d7":-0.11680911680911688},"shnc":{"stockId":2244,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":29557,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":29557,"shnc_q1":-0.030663780663780664,"shnc_q2":0.07628723326778822,"shnc_q3":-0.09630965848289356,"shnc_d60":0.07903767523364486,"shnc_d90":-0.030663780663780664,"shnc_d30":0.07769999270764967,"shnc_d20":0.04478614351360905,"shnc_y2":-0.15401568492758602,"shnc_d10":0.03281151722692012,"shnc_y1":0.01640302613480055},"ple":{"stockId":2244,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2244,"type":"mtasl","last_data_date":"2026-04-22T16:00:00.000Z","spc":0,"mtaslb":347982472,"mtaslb_mc_r":0.012335547880326786,"mtaslb_fbc":6338656,"mtaslb_fb":341018911,"mtaslb_smc":213900,"mtaslb_sb":6963561,"fb_mc_rc_d1":0.00022469750885878144,"fb_mc_rc_d5":-0.0001425959572111784,"fb_mc_rc_d20":-0.0005554457284937642,"fb_mc_rc_d60":0.00027232956444903854,"fb_mc_rc_d120":0.001395877840583596,"sb_mc_rc_d1":-0.0000011936348756009513,"sb_mc_rc_d5":0.0000069269293228502415,"sb_mc_rc_d20":0.0000029783714154061577,"sb_mc_rc_d60":0.000004704580714049194,"sb_mc_rc_d120":-0.0000572588654351203,"npa_o_f_d1":6338656,"npa_o_f_d120":41063341,"npa_o_f_d20":-14457621,"npa_o_f_d5":-4113312,"npa_o_f_d60":13063552,"fb_mc_rc_d240":-0.00042106467755277037,"npa_o_f_d240":-21115630},"mm_ha":{"stockId":2244,"type":"mm_ha","mm_sh":34586668,"mm_sha":337565880,"mm_sh_cap_r":0.012542538223450247,"spc":0.0021,"mm_shc_v_r":-0.1223656709465643,"mm_sh_nba_d1":-55928511.31943337,"mm_sh_nba_d5":-55928511.31943337,"mm_sh_nba_d20":-55928511.31943337,"mm_sh_nba_d60":-55928511.31943337,"mm_sh_nba_d120":-71031058.16963668,"mm_sh_nba_d240":268565345.4442928,"mm_sh_cap_rc_d1":-0.001662713822489028,"mm_sh_cap_rc_d5":-0.001662713822489028,"mm_sh_cap_rc_d20":-0.001662713822489028,"mm_sh_cap_rc_d60":-0.001662713822489028,"mm_sh_cap_rc_d120":-0.0022392309549542633,"mm_sh_nbv_d1":-4465882,"mm_sh_nbv_d5":-4465882,"mm_sh_nbv_d20":-4465882,"mm_sh_nbv_d60":-4465882,"mm_sh_nbv_d120":-6014349,"mm_sh_nbv_d240":26809705,"mm_sh_nbp_d1":11178403.10713822,"mm_sh_nbp_d5":1989198.5166770017,"mm_sh_nbp_d20":1989198.5166770017,"mm_sh_nbp_d60":1989198.5166770017,"mm_sh_nbp_d120":-16612371.590670982,"mm_sh_nbp_d240":-57296792.70348091,"mm_sh_nbpr_d1":0.19986949130995524,"mm_sh_nbpr_d5":0.23401804610104926,"mm_sh_nbpr_d20":0.23401804610104926,"mm_sh_nbpr_d60":0.23401804610104926,"mm_sh_nbpr_d120":-0.1342528861547476,"mm_sh_nbpr_d240":-0.19227659569795516,"mm_sh_cap_rc_d240":0.009981649107690971,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0017221079667110368,"mm_shc_v_r_d20":-0.006118283547328214,"mm_shc_v_r_d240":0.004322819680537974,"mm_shc_v_r_d5":-0.024473134189312858,"mm_shc_v_r_d60":-0.002039427849109405,"mm_sh_cap_rc_q1":-0.005046241529807042,"mm_sh_cap_rc_q2":-0.00445740383379686,"mm_sh_cap_rc_q3":-0.0060769150190436855,"mm_sh_cap_rc_q4":-0.006638452387582663,"mm_sh_nba_q1":-136832888.95090032,"mm_sh_nba_q2":-120634158.40696476,"mm_sh_nba_q3":-176562669.72639814,"mm_sh_nba_q4":-191665216.57660145,"mm_sh_nbv_q1":-13915260,"mm_sh_nbv_q2":-12291511,"mm_sh_nbv_q3":-16757393,"mm_sh_nbv_q4":-18305860}},"priceMetrics":{"pe_ttm":13.673007575638989,"d_pe_ttm":13.92107924279383,"pb":0.9817687312331348,"pb_wo_gw":0.9817795181999991,"dyr":0.0073118279569892464,"mc":28936428177.00001,"mc_om":28936428177.00001,"sp":9.3,"spc":-0.0909,"ta":648163033,"to_r":0.025109033951138657,"cmc":25645208862,"ecmc":11640222407.400002,"ecmc_psh":393823,"shn":29557},"staticDividendYieldRatio":0.007311827956989245},"shareholdersEquityChangeData":[{"_id":"69d01d294c5381059b0b27d0","stockId":2244,"source":"cn_info","shareholderName":"珠海阿巴马私募基金投资管理有限公司-阿巴马元享红利72号私募证券投资基金","declarationDate":"2026-03-09T16:00:00.000Z","date":"2026-03-03T16:00:00.000Z","changeQuantity":-7523801,"sharesChangeRatio":0.00242,"priceLimit":"9.21","sharesHeldAfterChange":0.0002,"quantityHeldAfterChange":628899,"priceFloor":9.21,"priceCeiling":9.21,"averagePrice":9.21,"stock":{"_id":2244,"stockCode":"002244","exchange":"sz","market":"a","stockType":"company","followedNum":607,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2244,"memoNum":5,"currency":"CNY","name":"滨江集团","isFollowed":false}},{"_id":"69d01d294c5381059b0b27d2","stockId":2244,"source":"cn_info","shareholderName":"珠海阿巴马私募基金投资管理有限公司-阿巴马元享红利73号私募证券投资基金","declarationDate":"2026-03-09T16:00:00.000Z","date":"2026-03-03T16:00:00.000Z","changeQuantity":-6214283,"sharesChangeRatio":0.002,"priceLimit":"9.20","sharesHeldAfterChange":0.00022,"quantityHeldAfterChange":674117,"priceFloor":9.2,"priceCeiling":9.2,"averagePrice":9.2,"stock":{"_id":2244,"stockCode":"002244","exchange":"sz","market":"a","stockType":"company","followedNum":607,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2244,"memoNum":5,"currency":"CNY","name":"滨江集团","isFollowed":false}},{"_id":"69d01d294c5381059b0b27d4","stockId":2244,"source":"cn_info","shareholderName":"珠海阿巴马私募基金投资管理有限公司-阿巴马元享红利74号私募证券投资基金","declarationDate":"2026-03-09T16:00:00.000Z","date":"2026-03-03T16:00:00.000Z","changeQuantity":-4574437,"sharesChangeRatio":0.00147,"priceLimit":"9.22","sharesHeldAfterChange":0.00021,"quantityHeldAfterChange":647146,"priceFloor":9.22,"priceCeiling":9.22,"averagePrice":9.22,"stock":{"_id":2244,"stockCode":"002244","exchange":"sz","market":"a","stockType":"company","followedNum":607,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2244,"memoNum":5,"currency":"CNY","name":"滨江集团","isFollowed":false}},{"_id":"69879a23b9803861d877f123","stockId":2244,"source":"cn_info","shareholderName":"珠海阿巴马私募基金投资管理有限公司-阿巴马元享红利72号私募证券投资基金","declarationDate":"2026-01-08T16:00:00.000Z","date":"2026-01-07T16:00:00.000Z","changeQuantity":-8354700,"sharesChangeRatio":0.00269,"sharesHeldAfterChange":0.00288,"quantityHeldAfterChange":8970300,"stock":{"_id":2244,"stockCode":"002244","exchange":"sz","market":"a","stockType":"company","followedNum":607,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2244,"memoNum":5,"currency":"CNY","name":"滨江集团","isFollowed":false}},{"_id":"69879a23b9803861d877f124","stockId":2244,"source":"cn_info","shareholderName":"珠海阿巴马私募基金投资管理有限公司-阿巴马元享红利73号私募证券投资基金","declarationDate":"2026-01-08T16:00:00.000Z","date":"2026-01-07T16:00:00.000Z","changeQuantity":-2920000,"sharesChangeRatio":0.00094,"sharesHeldAfterChange":0.00243,"quantityHeldAfterChange":7563800,"stock":{"_id":2244,"stockCode":"002244","exchange":"sz","market":"a","stockType":"company","followedNum":607,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2244,"memoNum":5,"currency":"CNY","name":"滨江集团","isFollowed":false}},{"_id":"69879a23b9803861d877f125","stockId":2244,"source":"cn_info","shareholderName":"珠海阿巴马私募基金投资管理有限公司-阿巴马元享红利74号私募证券投资基金","declarationDate":"2026-01-08T16:00:00.000Z","date":"2026-01-07T16:00:00.000Z","changeQuantity":-10807817,"sharesChangeRatio":0.00347,"sharesHeldAfterChange":0.00186,"quantityHeldAfterChange":5800783,"stock":{"_id":2244,"stockCode":"002244","exchange":"sz","market":"a","stockType":"company","followedNum":607,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2244,"memoNum":5,"currency":"CNY","name":"滨江集团","isFollowed":false}},{"_id":"6972826dc3731ef5f30835ea","stockId":2244,"source":"cn_info","shareholderName":"珠海阿巴马私募基金投资管理有限公司-阿巴马元享红利74号私募证券投资基金","declarationDate":"2025-12-23T16:00:00.000Z","date":"2025-12-22T16:00:00.000Z","changeQuantity":-6934000,"sharesChangeRatio":0.00223,"sharesHeldAfterChange":0.00683,"quantityHeldAfterChange":21246000,"stock":{"_id":2244,"stockCode":"002244","exchange":"sz","market":"a","stockType":"company","followedNum":607,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2244,"memoNum":5,"currency":"CNY","name":"滨江集团","isFollowed":false}},{"_id":"697130f6c18833907cef2ab7","stockId":2244,"source":"cn_info","shareholderName":"珠海阿巴马私募基金投资管理有限公司-阿巴马元享红利72号私募证券投资基金","declarationDate":"2025-12-23T16:00:00.000Z","date":"2025-12-21T16:00:00.000Z","changeQuantity":-3000000,"sharesChangeRatio":0.00096,"sharesHeldAfterChange":0.00557,"quantityHeldAfterChange":17325000,"stock":{"_id":2244,"stockCode":"002244","exchange":"sz","market":"a","stockType":"company","followedNum":607,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2244,"memoNum":5,"currency":"CNY","name":"滨江集团","isFollowed":false}},{"_id":"697130f6c18833907cef2ab8","stockId":2244,"source":"cn_info","shareholderName":"珠海阿巴马私募基金投资管理有限公司-阿巴马元享红利73号私募证券投资基金","declarationDate":"2025-12-23T16:00:00.000Z","date":"2025-12-21T16:00:00.000Z","changeQuantity":-3000000,"sharesChangeRatio":0.00096,"sharesHeldAfterChange":0.00337,"quantityHeldAfterChange":10483800,"stock":{"_id":2244,"stockCode":"002244","exchange":"sz","market":"a","stockType":"company","followedNum":607,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2244,"memoNum":5,"currency":"CNY","name":"滨江集团","isFollowed":false}},{"_id":"696d3c585940ab53cad0295a","stockId":2244,"source":"cn_info","shareholderName":"珠海阿巴马私募基金投资管理有限公司-阿巴马元享红利73号私募证券投资基金","declarationDate":"2025-12-23T16:00:00.000Z","date":"2025-12-18T16:00:00.000Z","changeQuantity":-1513000,"sharesChangeRatio":0.00049,"stock":{"_id":2244,"stockCode":"002244","exchange":"sz","market":"a","stockType":"company","followedNum":607,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2244,"memoNum":5,"currency":"CNY","name":"滨江集团","isFollowed":false}},{"_id":"696947def3975adea39ffab1","stockId":2244,"source":"cn_info","shareholderName":"珠海阿巴马私募基金投资管理有限公司-阿巴马元享红利74号私募证券投资基金","declarationDate":"2025-12-16T16:00:00.000Z","date":"2025-12-15T16:00:00.000Z","changeQuantity":-770000,"sharesChangeRatio":0.00025,"sharesHeldAfterChange":0.00906,"quantityHeldAfterChange":28180000,"stock":{"_id":2244,"stockCode":"002244","exchange":"sz","market":"a","stockType":"company","followedNum":607,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2244,"memoNum":5,"currency":"CNY","name":"滨江集团","isFollowed":false}},{"_id":"6967f67050a6d82d5fd03007","stockId":2244,"source":"cn_info","shareholderName":"珠海阿巴马私募基金投资管理有限公司-阿巴马元享红利72号私募证券投资基金","declarationDate":"2025-12-16T16:00:00.000Z","date":"2025-12-14T16:00:00.000Z","changeQuantity":-17275000,"sharesChangeRatio":0.00555,"sharesHeldAfterChange":0.00653,"quantityHeldAfterChange":20325000,"stock":{"_id":2244,"stockCode":"002244","exchange":"sz","market":"a","stockType":"company","followedNum":607,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2244,"memoNum":5,"currency":"CNY","name":"滨江集团","isFollowed":false}},{"_id":"6967f67050a6d82d5fd03008","stockId":2244,"source":"cn_info","shareholderName":"珠海阿巴马私募基金投资管理有限公司-阿巴马元享红利73号私募证券投资基金","declarationDate":"2025-12-16T16:00:00.000Z","date":"2025-12-14T16:00:00.000Z","changeQuantity":-7975700,"sharesChangeRatio":0.00256,"sharesHeldAfterChange":0.00482,"quantityHeldAfterChange":14996800,"stock":{"_id":2244,"stockCode":"002244","exchange":"sz","market":"a","stockType":"company","followedNum":607,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2244,"memoNum":5,"currency":"CNY","name":"滨江集团","isFollowed":false}}],"priceMetricsList":[{"stockId":2244,"date":"2026-04-23T16:00:00.000Z","sp":9.3},{"date":"2026-04-22T16:00:00.000Z","stockId":2244,"sp":10.23},{"date":"2026-04-21T16:00:00.000Z","stockId":2244,"sp":10.23},{"stockId":2244,"date":"2026-04-20T16:00:00.000Z","sp":10.2},{"date":"2026-04-19T16:00:00.000Z","stockId":2244,"sp":10.28},{"date":"2026-04-16T16:00:00.000Z","stockId":2244,"sp":10.53},{"date":"2026-04-15T16:00:00.000Z","stockId":2244,"sp":10.12},{"stockId":2244,"date":"2026-04-14T16:00:00.000Z","sp":10.16},{"stockId":2244,"date":"2026-04-13T16:00:00.000Z","sp":10.29},{"stockId":2244,"date":"2026-04-12T16:00:00.000Z","sp":9.91},{"date":"2026-04-09T16:00:00.000Z","stockId":2244,"sp":9.99},{"stockId":2244,"date":"2026-04-08T16:00:00.000Z","sp":9.79},{"date":"2026-04-07T16:00:00.000Z","stockId":2244,"sp":9.78},{"stockId":2244,"date":"2026-04-06T16:00:00.000Z","sp":9.48},{"stockId":2244,"date":"2026-04-02T16:00:00.000Z","sp":9.5},{"date":"2026-04-01T16:00:00.000Z","stockId":2244,"sp":9.65},{"date":"2026-03-31T16:00:00.000Z","stockId":2244,"sp":9.8},{"date":"2026-03-30T16:00:00.000Z","stockId":2244,"sp":9.76},{"stockId":2244,"date":"2026-03-29T16:00:00.000Z","sp":9.74},{"stockId":2244,"date":"2026-03-26T16:00:00.000Z","sp":9.8},{"stockId":2244,"date":"2026-03-25T16:00:00.000Z","sp":9.91},{"date":"2026-03-24T16:00:00.000Z","stockId":2244,"sp":9.93},{"stockId":2244,"date":"2026-03-23T16:00:00.000Z","sp":9.9},{"stockId":2244,"date":"2026-03-22T16:00:00.000Z","sp":9.71},{"date":"2026-03-19T16:00:00.000Z","stockId":2244,"sp":10.2},{"date":"2026-03-18T16:00:00.000Z","stockId":2244,"sp":10.25},{"stockId":2244,"date":"2026-03-17T16:00:00.000Z","sp":10.57},{"stockId":2244,"date":"2026-03-16T16:00:00.000Z","sp":10.87},{"date":"2026-03-15T16:00:00.000Z","stockId":2244,"sp":11.09},{"stockId":2244,"date":"2026-03-12T16:00:00.000Z","sp":10.84},{"stockId":2244,"date":"2026-03-11T16:00:00.000Z","sp":10.75},{"date":"2026-03-10T16:00:00.000Z","stockId":2244,"sp":10.78},{"date":"2026-03-09T16:00:00.000Z","stockId":2244,"sp":10.56},{"date":"2026-03-08T16:00:00.000Z","stockId":2244,"sp":10.46},{"stockId":2244,"date":"2026-03-05T16:00:00.000Z","sp":10.63},{"stockId":2244,"date":"2026-03-04T16:00:00.000Z","sp":10.57},{"date":"2026-03-03T16:00:00.000Z","stockId":2244,"sp":10.86},{"stockId":2244,"date":"2026-03-02T16:00:00.000Z","sp":11.1},{"date":"2026-03-01T16:00:00.000Z","stockId":2244,"sp":11.19},{"stockId":2244,"date":"2026-02-26T16:00:00.000Z","sp":11.25},{"date":"2026-02-25T16:00:00.000Z","stockId":2244,"sp":11.55},{"date":"2026-02-24T16:00:00.000Z","stockId":2244,"sp":12.02},{"stockId":2244,"date":"2026-02-23T16:00:00.000Z","sp":11.51},{"stockId":2244,"date":"2026-02-12T16:00:00.000Z","sp":11.54},{"stockId":2244,"date":"2026-02-11T16:00:00.000Z","sp":11.68},{"stockId":2244,"date":"2026-02-10T16:00:00.000Z","sp":11.62},{"date":"2026-02-09T16:00:00.000Z","stockId":2244,"sp":11.67},{"date":"2026-02-08T16:00:00.000Z","stockId":2244,"sp":12.1},{"stockId":2244,"date":"2026-02-05T16:00:00.000Z","sp":11.77},{"date":"2026-02-04T16:00:00.000Z","stockId":2244,"sp":12.06},{"stockId":2244,"date":"2026-02-03T16:00:00.000Z","sp":12.22},{"date":"2026-02-02T16:00:00.000Z","stockId":2244,"sp":11.5},{"date":"2026-02-01T16:00:00.000Z","stockId":2244,"sp":10.92},{"date":"2026-01-29T16:00:00.000Z","stockId":2244,"sp":11.61},{"date":"2026-01-28T16:00:00.000Z","stockId":2244,"sp":12.02},{"stockId":2244,"date":"2026-01-27T16:00:00.000Z","sp":11.24},{"stockId":2244,"date":"2026-01-26T16:00:00.000Z","sp":10.82},{"stockId":2244,"date":"2026-01-25T16:00:00.000Z","sp":10.72},{"date":"2026-01-22T16:00:00.000Z","stockId":2244,"sp":10.98},{"stockId":2244,"date":"2026-01-21T16:00:00.000Z","sp":10.94},{"date":"2026-01-20T16:00:00.000Z","stockId":2244,"sp":10.79},{"date":"2026-01-19T16:00:00.000Z","stockId":2244,"sp":10.99},{"stockId":2244,"date":"2026-01-18T16:00:00.000Z","sp":10.47},{"stockId":2244,"date":"2026-01-15T16:00:00.000Z","sp":10.04},{"date":"2026-01-14T16:00:00.000Z","stockId":2244,"sp":10.27},{"stockId":2244,"date":"2026-01-13T16:00:00.000Z","sp":9.89},{"stockId":2244,"date":"2026-01-12T16:00:00.000Z","sp":10.13},{"stockId":2244,"date":"2026-01-11T16:00:00.000Z","sp":10.25},{"stockId":2244,"date":"2026-01-08T16:00:00.000Z","sp":10.34},{"date":"2026-01-07T16:00:00.000Z","stockId":2244,"sp":10.25},{"date":"2026-01-06T16:00:00.000Z","stockId":2244,"sp":10.14},{"date":"2026-01-05T16:00:00.000Z","stockId":2244,"sp":10.35},{"date":"2026-01-04T16:00:00.000Z","stockId":2244,"sp":10.3},{"date":"2025-12-30T16:00:00.000Z","stockId":2244,"sp":10.05},{"date":"2025-12-29T16:00:00.000Z","stockId":2244,"sp":9.75},{"date":"2025-12-28T16:00:00.000Z","stockId":2244,"sp":9.84},{"date":"2025-12-25T16:00:00.000Z","stockId":2244,"sp":9.88},{"date":"2025-12-24T16:00:00.000Z","stockId":2244,"sp":9.81},{"date":"2025-12-23T16:00:00.000Z","stockId":2244,"sp":9.82},{"date":"2025-12-22T16:00:00.000Z","stockId":2244,"sp":9.86},{"date":"2025-12-21T16:00:00.000Z","stockId":2244,"sp":9.81},{"date":"2025-12-18T16:00:00.000Z","stockId":2244,"sp":10.11},{"date":"2025-12-17T16:00:00.000Z","stockId":2244,"sp":9.99},{"date":"2025-12-16T16:00:00.000Z","stockId":2244,"sp":10.04},{"date":"2025-12-15T16:00:00.000Z","stockId":2244,"sp":10.12},{"date":"2025-12-14T16:00:00.000Z","stockId":2244,"sp":10},{"date":"2025-12-11T16:00:00.000Z","stockId":2244,"sp":9.99},{"date":"2025-12-10T16:00:00.000Z","stockId":2244,"sp":9.88},{"date":"2025-12-09T16:00:00.000Z","stockId":2244,"sp":9.92},{"date":"2025-12-08T16:00:00.000Z","stockId":2244,"sp":9.71},{"date":"2025-12-07T16:00:00.000Z","stockId":2244,"sp":10.13},{"date":"2025-12-04T16:00:00.000Z","stockId":2244,"sp":10.02},{"date":"2025-12-03T16:00:00.000Z","stockId":2244,"sp":10.14},{"date":"2025-12-02T16:00:00.000Z","stockId":2244,"sp":10.17},{"date":"2025-12-01T16:00:00.000Z","stockId":2244,"sp":10.14},{"date":"2025-11-30T16:00:00.000Z","stockId":2244,"sp":10.14},{"date":"2025-11-27T16:00:00.000Z","stockId":2244,"sp":10.07},{"date":"2025-11-26T16:00:00.000Z","stockId":2244,"sp":10.19},{"date":"2025-11-25T16:00:00.000Z","stockId":2244,"sp":10.07},{"date":"2025-11-24T16:00:00.000Z","stockId":2244,"sp":10.57},{"date":"2025-11-23T16:00:00.000Z","stockId":2244,"sp":10.55},{"date":"2025-11-20T16:00:00.000Z","stockId":2244,"sp":10.35},{"date":"2025-11-19T16:00:00.000Z","stockId":2244,"sp":10.63},{"date":"2025-11-18T16:00:00.000Z","stockId":2244,"sp":10.23},{"date":"2025-11-17T16:00:00.000Z","stockId":2244,"sp":10.12},{"date":"2025-11-16T16:00:00.000Z","stockId":2244,"sp":10.51},{"date":"2025-11-13T16:00:00.000Z","stockId":2244,"sp":10.73},{"date":"2025-11-12T16:00:00.000Z","stockId":2244,"sp":10.73},{"date":"2025-11-11T16:00:00.000Z","stockId":2244,"sp":11.1},{"date":"2025-11-10T16:00:00.000Z","stockId":2244,"sp":10.94},{"date":"2025-11-09T16:00:00.000Z","stockId":2244,"sp":10.85},{"date":"2025-11-06T16:00:00.000Z","stockId":2244,"sp":10.5},{"date":"2025-11-05T16:00:00.000Z","stockId":2244,"sp":10.32},{"date":"2025-11-04T16:00:00.000Z","stockId":2244,"sp":10.29},{"date":"2025-11-03T16:00:00.000Z","stockId":2244,"sp":10.26},{"date":"2025-11-02T16:00:00.000Z","stockId":2244,"sp":10.36},{"date":"2025-10-30T16:00:00.000Z","stockId":2244,"sp":10.62},{"date":"2025-10-29T16:00:00.000Z","stockId":2244,"sp":11.1},{"date":"2025-10-28T16:00:00.000Z","stockId":2244,"sp":11.28},{"date":"2025-10-27T16:00:00.000Z","stockId":2244,"sp":11.09},{"date":"2025-10-26T16:00:00.000Z","stockId":2244,"sp":11.08},{"date":"2025-10-23T16:00:00.000Z","stockId":2244,"sp":11.22},{"date":"2025-10-22T16:00:00.000Z","stockId":2244,"sp":11.42},{"date":"2025-10-21T16:00:00.000Z","stockId":2244,"sp":11.69},{"date":"2025-10-20T16:00:00.000Z","stockId":2244,"sp":11.79},{"date":"2025-10-19T16:00:00.000Z","stockId":2244,"sp":11.52},{"date":"2025-10-16T16:00:00.000Z","stockId":2244,"sp":11.53},{"date":"2025-10-15T16:00:00.000Z","stockId":2244,"sp":11.7},{"date":"2025-10-14T16:00:00.000Z","stockId":2244,"sp":11.7},{"date":"2025-10-13T16:00:00.000Z","stockId":2244,"sp":11.94},{"date":"2025-10-12T16:00:00.000Z","stockId":2244,"sp":11.73},{"date":"2025-10-09T16:00:00.000Z","stockId":2244,"sp":12.2},{"date":"2025-10-08T16:00:00.000Z","stockId":2244,"sp":12.38},{"date":"2025-09-29T16:00:00.000Z","stockId":2244,"sp":12.55},{"date":"2025-09-28T16:00:00.000Z","stockId":2244,"sp":12.38},{"date":"2025-09-25T16:00:00.000Z","stockId":2244,"sp":12.06},{"date":"2025-09-24T16:00:00.000Z","stockId":2244,"sp":11.79},{"date":"2025-09-23T16:00:00.000Z","stockId":2244,"sp":12.25},{"date":"2025-09-22T16:00:00.000Z","stockId":2244,"sp":11.98},{"date":"2025-09-21T16:00:00.000Z","stockId":2244,"sp":12.29},{"date":"2025-09-18T16:00:00.000Z","stockId":2244,"sp":11.5},{"date":"2025-09-17T16:00:00.000Z","stockId":2244,"sp":10.94},{"date":"2025-09-16T16:00:00.000Z","stockId":2244,"sp":11.49},{"date":"2025-09-15T16:00:00.000Z","stockId":2244,"sp":11.4},{"date":"2025-09-14T16:00:00.000Z","stockId":2244,"sp":11.45},{"date":"2025-09-11T16:00:00.000Z","stockId":2244,"sp":11.26},{"date":"2025-09-10T16:00:00.000Z","stockId":2244,"sp":11.22},{"date":"2025-09-09T16:00:00.000Z","stockId":2244,"sp":11.08},{"date":"2025-09-08T16:00:00.000Z","stockId":2244,"sp":11.12},{"date":"2025-09-07T16:00:00.000Z","stockId":2244,"sp":10.11},{"date":"2025-09-04T16:00:00.000Z","stockId":2244,"sp":10.14},{"date":"2025-09-03T16:00:00.000Z","stockId":2244,"sp":10.09},{"date":"2025-09-02T16:00:00.000Z","stockId":2244,"sp":10.25},{"date":"2025-09-01T16:00:00.000Z","stockId":2244,"sp":10.47},{"date":"2025-08-31T16:00:00.000Z","stockId":2244,"sp":10.69},{"date":"2025-08-28T16:00:00.000Z","stockId":2244,"sp":10.57},{"date":"2025-08-27T16:00:00.000Z","stockId":2244,"sp":10.34},{"date":"2025-08-26T16:00:00.000Z","stockId":2244,"sp":10.27},{"date":"2025-08-25T16:00:00.000Z","stockId":2244,"sp":10.71},{"date":"2025-08-24T16:00:00.000Z","stockId":2244,"sp":10.66},{"date":"2025-08-21T16:00:00.000Z","stockId":2244,"sp":10.2},{"date":"2025-08-20T16:00:00.000Z","stockId":2244,"sp":10.21},{"date":"2025-08-19T16:00:00.000Z","stockId":2244,"sp":10.28},{"date":"2025-08-18T16:00:00.000Z","stockId":2244,"sp":10.19},{"date":"2025-08-17T16:00:00.000Z","stockId":2244,"sp":10.14},{"date":"2025-08-14T16:00:00.000Z","stockId":2244,"sp":10.32},{"date":"2025-08-13T16:00:00.000Z","stockId":2244,"sp":9.88},{"date":"2025-08-12T16:00:00.000Z","stockId":2244,"sp":9.74},{"date":"2025-08-11T16:00:00.000Z","stockId":2244,"sp":9.7},{"date":"2025-08-10T16:00:00.000Z","stockId":2244,"sp":9.69},{"date":"2025-08-07T16:00:00.000Z","stockId":2244,"sp":9.73},{"date":"2025-08-06T16:00:00.000Z","stockId":2244,"sp":9.76},{"date":"2025-08-05T16:00:00.000Z","stockId":2244,"sp":9.64},{"date":"2025-08-04T16:00:00.000Z","stockId":2244,"sp":9.68},{"date":"2025-08-03T16:00:00.000Z","stockId":2244,"sp":9.72},{"date":"2025-07-31T16:00:00.000Z","stockId":2244,"sp":9.79},{"date":"2025-07-30T16:00:00.000Z","stockId":2244,"sp":9.98},{"date":"2025-07-29T16:00:00.000Z","stockId":2244,"sp":10.43},{"date":"2025-07-28T16:00:00.000Z","stockId":2244,"sp":10.37},{"date":"2025-07-27T16:00:00.000Z","stockId":2244,"sp":10.42},{"date":"2025-07-24T16:00:00.000Z","stockId":2244,"sp":10.44},{"date":"2025-07-23T16:00:00.000Z","stockId":2244,"sp":10.2},{"date":"2025-07-22T16:00:00.000Z","stockId":2244,"sp":10.01},{"date":"2025-07-21T16:00:00.000Z","stockId":2244,"sp":9.95},{"date":"2025-07-20T16:00:00.000Z","stockId":2244,"sp":9.83},{"date":"2025-07-17T16:00:00.000Z","stockId":2244,"sp":9.82},{"date":"2025-07-16T16:00:00.000Z","stockId":2244,"sp":9.75},{"date":"2025-07-15T16:00:00.000Z","stockId":2244,"sp":9.7},{"date":"2025-07-14T16:00:00.000Z","stockId":2244,"sp":9.97},{"date":"2025-07-13T16:00:00.000Z","stockId":2244,"sp":10.01},{"date":"2025-07-10T16:00:00.000Z","stockId":2244,"sp":9.95},{"date":"2025-07-09T16:00:00.000Z","stockId":2244,"sp":10.1},{"date":"2025-07-08T16:00:00.000Z","stockId":2244,"sp":9.58},{"date":"2025-07-07T16:00:00.000Z","stockId":2244,"sp":9.69},{"date":"2025-07-06T16:00:00.000Z","stockId":2244,"sp":9.68},{"date":"2025-07-03T16:00:00.000Z","stockId":2244,"sp":9.38},{"date":"2025-07-02T16:00:00.000Z","stockId":2244,"sp":9.41},{"date":"2025-07-01T16:00:00.000Z","stockId":2244,"sp":9.47},{"date":"2025-06-30T16:00:00.000Z","stockId":2244,"sp":9.46},{"date":"2025-06-29T16:00:00.000Z","stockId":2244,"sp":9.75},{"date":"2025-06-26T16:00:00.000Z","stockId":2244,"sp":9.65},{"date":"2025-06-25T16:00:00.000Z","stockId":2244,"sp":9.75},{"date":"2025-06-24T16:00:00.000Z","stockId":2244,"sp":9.6},{"date":"2025-06-23T16:00:00.000Z","stockId":2244,"sp":9.44},{"date":"2025-06-22T16:00:00.000Z","stockId":2244,"sp":9.37},{"date":"2025-06-19T16:00:00.000Z","stockId":2244,"sp":9.28},{"date":"2025-06-18T16:00:00.000Z","stockId":2244,"sp":9.38},{"date":"2025-06-17T16:00:00.000Z","stockId":2244,"sp":9.35},{"date":"2025-06-16T16:00:00.000Z","stockId":2244,"sp":9.53},{"date":"2025-06-15T16:00:00.000Z","stockId":2244,"sp":9.6},{"date":"2025-06-12T16:00:00.000Z","stockId":2244,"sp":9.21},{"date":"2025-06-11T16:00:00.000Z","stockId":2244,"sp":9.3},{"date":"2025-06-10T16:00:00.000Z","stockId":2244,"sp":9.33},{"date":"2025-06-09T16:00:00.000Z","stockId":2244,"sp":9.11},{"date":"2025-06-08T16:00:00.000Z","stockId":2244,"sp":9.09},{"date":"2025-06-05T16:00:00.000Z","stockId":2244,"sp":9.28},{"date":"2025-06-04T16:00:00.000Z","stockId":2244,"sp":9.15},{"date":"2025-06-03T16:00:00.000Z","stockId":2244,"sp":9.06},{"date":"2025-06-02T16:00:00.000Z","stockId":2244,"sp":9.07},{"date":"2025-05-29T16:00:00.000Z","stockId":2244,"sp":9.37},{"date":"2025-05-28T16:00:00.000Z","stockId":2244,"sp":9.33},{"date":"2025-05-27T16:00:00.000Z","stockId":2244,"sp":9.16},{"date":"2025-05-26T16:00:00.000Z","stockId":2244,"sp":9.35},{"date":"2025-05-25T16:00:00.000Z","stockId":2244,"sp":9.23},{"date":"2025-05-22T16:00:00.000Z","stockId":2244,"sp":9},{"date":"2025-05-21T16:00:00.000Z","stockId":2244,"sp":9.14},{"date":"2025-05-20T16:00:00.000Z","stockId":2244,"sp":9.36},{"date":"2025-05-19T16:00:00.000Z","stockId":2244,"sp":9.43},{"date":"2025-05-18T16:00:00.000Z","stockId":2244,"sp":9.58},{"date":"2025-05-15T16:00:00.000Z","stockId":2244,"sp":9.49},{"date":"2025-05-14T16:00:00.000Z","stockId":2244,"sp":9.52},{"date":"2025-05-13T16:00:00.000Z","stockId":2244,"sp":9.68},{"date":"2025-05-12T16:00:00.000Z","stockId":2244,"sp":9.71},{"date":"2025-05-11T16:00:00.000Z","stockId":2244,"sp":9.81},{"date":"2025-05-08T16:00:00.000Z","stockId":2244,"sp":9.7},{"date":"2025-05-07T16:00:00.000Z","stockId":2244,"sp":10.01},{"date":"2025-05-06T16:00:00.000Z","stockId":2244,"sp":10.27},{"date":"2025-05-05T16:00:00.000Z","stockId":2244,"sp":10.18},{"date":"2025-04-29T16:00:00.000Z","stockId":2244,"sp":10.36},{"date":"2025-04-28T16:00:00.000Z","stockId":2244,"sp":10.05},{"date":"2025-04-27T16:00:00.000Z","stockId":2244,"sp":9.92},{"date":"2025-04-24T16:00:00.000Z","stockId":2244,"sp":9.99},{"date":"2025-04-23T16:00:00.000Z","stockId":2244,"sp":10.42},{"date":"2025-04-22T16:00:00.000Z","stockId":2244,"sp":10.14},{"date":"2025-04-21T16:00:00.000Z","stockId":2244,"sp":10.18},{"date":"2025-04-20T16:00:00.000Z","stockId":2244,"sp":10.16},{"date":"2025-04-17T16:00:00.000Z","stockId":2244,"sp":10.47},{"date":"2025-04-16T16:00:00.000Z","stockId":2244,"sp":10.09},{"date":"2025-04-15T16:00:00.000Z","stockId":2244,"sp":9.88},{"date":"2025-04-14T16:00:00.000Z","stockId":2244,"sp":9.87},{"date":"2025-04-13T16:00:00.000Z","stockId":2244,"sp":9.89},{"date":"2025-04-10T16:00:00.000Z","stockId":2244,"sp":10.06},{"date":"2025-04-09T16:00:00.000Z","stockId":2244,"sp":10.17},{"date":"2025-04-08T16:00:00.000Z","stockId":2244,"sp":9.97},{"date":"2025-04-07T16:00:00.000Z","stockId":2244,"sp":9.71},{"date":"2025-04-06T16:00:00.000Z","stockId":2244,"sp":9.35},{"date":"2025-04-02T16:00:00.000Z","stockId":2244,"sp":10.39},{"date":"2025-04-01T16:00:00.000Z","stockId":2244,"sp":10.15},{"date":"2025-03-31T16:00:00.000Z","stockId":2244,"sp":10.07},{"date":"2025-03-30T16:00:00.000Z","stockId":2244,"sp":10.44},{"date":"2025-03-27T16:00:00.000Z","stockId":2244,"sp":10.5},{"date":"2025-03-26T16:00:00.000Z","stockId":2244,"sp":10.55},{"date":"2025-03-25T16:00:00.000Z","stockId":2244,"sp":10.53},{"date":"2025-03-24T16:00:00.000Z","stockId":2244,"sp":10.6},{"date":"2025-03-23T16:00:00.000Z","stockId":2244,"sp":10.51},{"date":"2025-03-20T16:00:00.000Z","stockId":2244,"sp":10.45},{"date":"2025-03-19T16:00:00.000Z","stockId":2244,"sp":10.89},{"date":"2025-03-18T16:00:00.000Z","stockId":2244,"sp":10.99},{"date":"2025-03-17T16:00:00.000Z","stockId":2244,"sp":10.84},{"date":"2025-03-16T16:00:00.000Z","stockId":2244,"sp":10.7},{"date":"2025-03-13T16:00:00.000Z","stockId":2244,"sp":10.85},{"date":"2025-03-12T16:00:00.000Z","stockId":2244,"sp":10.65},{"date":"2025-03-11T16:00:00.000Z","stockId":2244,"sp":10.85},{"date":"2025-03-10T16:00:00.000Z","stockId":2244,"sp":10.49},{"date":"2025-03-09T16:00:00.000Z","stockId":2244,"sp":10.79},{"date":"2025-03-06T16:00:00.000Z","stockId":2244,"sp":11.04},{"date":"2025-03-05T16:00:00.000Z","stockId":2244,"sp":11.03},{"date":"2025-03-04T16:00:00.000Z","stockId":2244,"sp":10.69},{"date":"2025-03-03T16:00:00.000Z","stockId":2244,"sp":10.89},{"date":"2025-03-02T16:00:00.000Z","stockId":2244,"sp":10.96},{"date":"2025-02-27T16:00:00.000Z","stockId":2244,"sp":10.83},{"date":"2025-02-26T16:00:00.000Z","stockId":2244,"sp":10.88},{"date":"2025-02-25T16:00:00.000Z","stockId":2244,"sp":10.7},{"date":"2025-02-24T16:00:00.000Z","stockId":2244,"sp":10.31},{"date":"2025-02-23T16:00:00.000Z","stockId":2244,"sp":10.5},{"date":"2025-02-20T16:00:00.000Z","stockId":2244,"sp":9.99},{"date":"2025-02-19T16:00:00.000Z","stockId":2244,"sp":9.73},{"date":"2025-02-18T16:00:00.000Z","stockId":2244,"sp":9.72},{"date":"2025-02-17T16:00:00.000Z","stockId":2244,"sp":9.45},{"date":"2025-02-16T16:00:00.000Z","stockId":2244,"sp":9.81},{"date":"2025-02-13T16:00:00.000Z","stockId":2244,"sp":9.7},{"date":"2025-02-12T16:00:00.000Z","stockId":2244,"sp":9.99},{"date":"2025-02-11T16:00:00.000Z","stockId":2244,"sp":9.45},{"date":"2025-02-10T16:00:00.000Z","stockId":2244,"sp":9.21},{"date":"2025-02-09T16:00:00.000Z","stockId":2244,"sp":9.22},{"date":"2025-02-06T16:00:00.000Z","stockId":2244,"sp":8.79},{"date":"2025-02-05T16:00:00.000Z","stockId":2244,"sp":8.58},{"date":"2025-02-04T16:00:00.000Z","stockId":2244,"sp":8.57},{"date":"2025-01-26T16:00:00.000Z","stockId":2244,"sp":8.6},{"date":"2025-01-23T16:00:00.000Z","stockId":2244,"sp":8.63},{"date":"2025-01-22T16:00:00.000Z","stockId":2244,"sp":8.46},{"date":"2025-01-21T16:00:00.000Z","stockId":2244,"sp":8.45},{"date":"2025-01-20T16:00:00.000Z","stockId":2244,"sp":8.78},{"date":"2025-01-19T16:00:00.000Z","stockId":2244,"sp":8.73},{"date":"2025-01-16T16:00:00.000Z","stockId":2244,"sp":8.79},{"date":"2025-01-15T16:00:00.000Z","stockId":2244,"sp":8.53},{"date":"2025-01-14T16:00:00.000Z","stockId":2244,"sp":8.62},{"date":"2025-01-13T16:00:00.000Z","stockId":2244,"sp":8.7},{"date":"2025-01-12T16:00:00.000Z","stockId":2244,"sp":8.58},{"date":"2025-01-09T16:00:00.000Z","stockId":2244,"sp":8.33},{"date":"2025-01-08T16:00:00.000Z","stockId":2244,"sp":8.38},{"date":"2025-01-07T16:00:00.000Z","stockId":2244,"sp":8.22},{"date":"2025-01-06T16:00:00.000Z","stockId":2244,"sp":8.32},{"date":"2025-01-05T16:00:00.000Z","stockId":2244,"sp":8.35},{"date":"2025-01-02T16:00:00.000Z","stockId":2244,"sp":8.36},{"date":"2025-01-01T16:00:00.000Z","stockId":2244,"sp":8.43},{"date":"2024-12-30T16:00:00.000Z","stockId":2244,"sp":8.61},{"date":"2024-12-29T16:00:00.000Z","stockId":2244,"sp":8.55},{"date":"2024-12-26T16:00:00.000Z","stockId":2244,"sp":8.59},{"date":"2024-12-25T16:00:00.000Z","stockId":2244,"sp":8.35},{"date":"2024-12-24T16:00:00.000Z","stockId":2244,"sp":8.44},{"date":"2024-12-23T16:00:00.000Z","stockId":2244,"sp":8.38},{"date":"2024-12-22T16:00:00.000Z","stockId":2244,"sp":8.25},{"date":"2024-12-19T16:00:00.000Z","stockId":2244,"sp":8.21},{"date":"2024-12-18T16:00:00.000Z","stockId":2244,"sp":8.27},{"date":"2024-12-17T16:00:00.000Z","stockId":2244,"sp":8.31},{"date":"2024-12-16T16:00:00.000Z","stockId":2244,"sp":8.36},{"date":"2024-12-15T16:00:00.000Z","stockId":2244,"sp":8.52},{"date":"2024-12-12T16:00:00.000Z","stockId":2244,"sp":8.86},{"date":"2024-12-11T16:00:00.000Z","stockId":2244,"sp":9.28},{"date":"2024-12-10T16:00:00.000Z","stockId":2244,"sp":9.21},{"date":"2024-12-09T16:00:00.000Z","stockId":2244,"sp":9.1},{"date":"2024-12-08T16:00:00.000Z","stockId":2244,"sp":9.03},{"date":"2024-12-05T16:00:00.000Z","stockId":2244,"sp":9.3},{"date":"2024-12-04T16:00:00.000Z","stockId":2244,"sp":9.18},{"date":"2024-12-03T16:00:00.000Z","stockId":2244,"sp":9.14},{"date":"2024-12-02T16:00:00.000Z","stockId":2244,"sp":9.38},{"date":"2024-12-01T16:00:00.000Z","stockId":2244,"sp":9.47},{"date":"2024-11-28T16:00:00.000Z","stockId":2244,"sp":9.47},{"date":"2024-11-27T16:00:00.000Z","stockId":2244,"sp":9.24},{"date":"2024-11-26T16:00:00.000Z","stockId":2244,"sp":9.31},{"date":"2024-11-25T16:00:00.000Z","stockId":2244,"sp":9.17},{"date":"2024-11-24T16:00:00.000Z","stockId":2244,"sp":8.84},{"date":"2024-11-21T16:00:00.000Z","stockId":2244,"sp":8.81},{"date":"2024-11-20T16:00:00.000Z","stockId":2244,"sp":9.15},{"date":"2024-11-19T16:00:00.000Z","stockId":2244,"sp":9.3},{"date":"2024-11-18T16:00:00.000Z","stockId":2244,"sp":9.27},{"date":"2024-11-17T16:00:00.000Z","stockId":2244,"sp":9.18},{"date":"2024-11-14T16:00:00.000Z","stockId":2244,"sp":9.21},{"date":"2024-11-13T16:00:00.000Z","stockId":2244,"sp":9.68},{"date":"2024-11-12T16:00:00.000Z","stockId":2244,"sp":9.9},{"date":"2024-11-11T16:00:00.000Z","stockId":2244,"sp":10.1},{"date":"2024-11-10T16:00:00.000Z","stockId":2244,"sp":10.12},{"date":"2024-11-07T16:00:00.000Z","stockId":2244,"sp":10.24},{"date":"2024-11-06T16:00:00.000Z","stockId":2244,"sp":10.99},{"date":"2024-11-05T16:00:00.000Z","stockId":2244,"sp":10.67},{"date":"2024-11-04T16:00:00.000Z","stockId":2244,"sp":10.55},{"date":"2024-11-03T16:00:00.000Z","stockId":2244,"sp":10.24},{"date":"2024-10-31T16:00:00.000Z","stockId":2244,"sp":10.38},{"date":"2024-10-30T16:00:00.000Z","stockId":2244,"sp":9.91},{"date":"2024-10-29T16:00:00.000Z","stockId":2244,"sp":9.68},{"date":"2024-10-28T16:00:00.000Z","stockId":2244,"sp":9.54},{"date":"2024-10-27T16:00:00.000Z","stockId":2244,"sp":9.83},{"date":"2024-10-24T16:00:00.000Z","stockId":2244,"sp":9.6},{"date":"2024-10-23T16:00:00.000Z","stockId":2244,"sp":9.49},{"date":"2024-10-22T16:00:00.000Z","stockId":2244,"sp":9.56},{"date":"2024-10-21T16:00:00.000Z","stockId":2244,"sp":9.83},{"date":"2024-10-20T16:00:00.000Z","stockId":2244,"sp":9.9},{"date":"2024-10-17T16:00:00.000Z","stockId":2244,"sp":9.9},{"date":"2024-10-16T16:00:00.000Z","stockId":2244,"sp":9.84},{"date":"2024-10-15T16:00:00.000Z","stockId":2244,"sp":10.6},{"date":"2024-10-14T16:00:00.000Z","stockId":2244,"sp":9.96},{"date":"2024-10-13T16:00:00.000Z","stockId":2244,"sp":10.41},{"date":"2024-10-10T16:00:00.000Z","stockId":2244,"sp":9.92},{"date":"2024-10-09T16:00:00.000Z","stockId":2244,"sp":9.76},{"date":"2024-10-08T16:00:00.000Z","stockId":2244,"sp":9.78},{"date":"2024-10-07T16:00:00.000Z","stockId":2244,"sp":10.87},{"date":"2024-09-29T16:00:00.000Z","stockId":2244,"sp":11.34},{"date":"2024-09-26T16:00:00.000Z","stockId":2244,"sp":10.36},{"date":"2024-09-25T16:00:00.000Z","stockId":2244,"sp":9.52},{"date":"2024-09-24T16:00:00.000Z","stockId":2244,"sp":8.65},{"date":"2024-09-23T16:00:00.000Z","stockId":2244,"sp":8.9},{"date":"2024-09-22T16:00:00.000Z","stockId":2244,"sp":8.7},{"date":"2024-09-19T16:00:00.000Z","stockId":2244,"sp":8.72},{"date":"2024-09-18T16:00:00.000Z","stockId":2244,"sp":8.56},{"date":"2024-09-17T16:00:00.000Z","stockId":2244,"sp":8.35},{"date":"2024-09-12T16:00:00.000Z","stockId":2244,"sp":7.96},{"date":"2024-09-11T16:00:00.000Z","stockId":2244,"sp":7.84},{"date":"2024-09-10T16:00:00.000Z","stockId":2244,"sp":7.92},{"date":"2024-09-09T16:00:00.000Z","stockId":2244,"sp":7.89},{"date":"2024-09-08T16:00:00.000Z","stockId":2244,"sp":8.07},{"date":"2024-09-05T16:00:00.000Z","stockId":2244,"sp":8.11},{"date":"2024-09-04T16:00:00.000Z","stockId":2244,"sp":8.29},{"date":"2024-09-03T16:00:00.000Z","stockId":2244,"sp":8.2},{"date":"2024-09-02T16:00:00.000Z","stockId":2244,"sp":8.34},{"date":"2024-09-01T16:00:00.000Z","stockId":2244,"sp":8.09},{"date":"2024-08-29T16:00:00.000Z","stockId":2244,"sp":8.42},{"date":"2024-08-28T16:00:00.000Z","stockId":2244,"sp":7.79},{"date":"2024-08-27T16:00:00.000Z","stockId":2244,"sp":7.69},{"date":"2024-08-26T16:00:00.000Z","stockId":2244,"sp":7.73},{"date":"2024-08-25T16:00:00.000Z","stockId":2244,"sp":8.14},{"date":"2024-08-22T16:00:00.000Z","stockId":2244,"sp":8.06},{"date":"2024-08-21T16:00:00.000Z","stockId":2244,"sp":8.09},{"date":"2024-08-20T16:00:00.000Z","stockId":2244,"sp":7.99},{"date":"2024-08-19T16:00:00.000Z","stockId":2244,"sp":7.92},{"date":"2024-08-18T16:00:00.000Z","stockId":2244,"sp":8.2},{"date":"2024-08-15T16:00:00.000Z","stockId":2244,"sp":8.15},{"date":"2024-08-14T16:00:00.000Z","stockId":2244,"sp":8.22},{"date":"2024-08-13T16:00:00.000Z","stockId":2244,"sp":8.05},{"date":"2024-08-12T16:00:00.000Z","stockId":2244,"sp":8.03},{"date":"2024-08-11T16:00:00.000Z","stockId":2244,"sp":8.09},{"date":"2024-08-08T16:00:00.000Z","stockId":2244,"sp":8.58},{"date":"2024-08-07T16:00:00.000Z","stockId":2244,"sp":8.34},{"date":"2024-08-06T16:00:00.000Z","stockId":2244,"sp":8.37},{"date":"2024-08-05T16:00:00.000Z","stockId":2244,"sp":8.34},{"date":"2024-08-04T16:00:00.000Z","stockId":2244,"sp":7.72},{"date":"2024-08-01T16:00:00.000Z","stockId":2244,"sp":7.75},{"date":"2024-07-31T16:00:00.000Z","stockId":2244,"sp":7.78},{"date":"2024-07-30T16:00:00.000Z","stockId":2244,"sp":8.14},{"date":"2024-07-29T16:00:00.000Z","stockId":2244,"sp":7.84},{"date":"2024-07-28T16:00:00.000Z","stockId":2244,"sp":7.56},{"date":"2024-07-25T16:00:00.000Z","stockId":2244,"sp":7.73},{"date":"2024-07-24T16:00:00.000Z","stockId":2244,"sp":7.68},{"date":"2024-07-23T16:00:00.000Z","stockId":2244,"sp":7.65},{"date":"2024-07-22T16:00:00.000Z","stockId":2244,"sp":8.02},{"date":"2024-07-21T16:00:00.000Z","stockId":2244,"sp":8.11},{"date":"2024-07-18T16:00:00.000Z","stockId":2244,"sp":8.27},{"date":"2024-07-17T16:00:00.000Z","stockId":2244,"sp":8.69},{"date":"2024-07-16T16:00:00.000Z","stockId":2244,"sp":8.38},{"date":"2024-07-15T16:00:00.000Z","stockId":2244,"sp":8.13},{"date":"2024-07-14T16:00:00.000Z","stockId":2244,"sp":8.18},{"date":"2024-07-11T16:00:00.000Z","stockId":2244,"sp":8.43},{"date":"2024-07-10T16:00:00.000Z","stockId":2244,"sp":8.1},{"date":"2024-07-09T16:00:00.000Z","stockId":2244,"sp":7.78},{"date":"2024-07-08T16:00:00.000Z","stockId":2244,"sp":7.69},{"date":"2024-07-07T16:00:00.000Z","stockId":2244,"sp":7.57},{"date":"2024-07-04T16:00:00.000Z","stockId":2244,"sp":7.81},{"date":"2024-07-03T16:00:00.000Z","stockId":2244,"sp":8.03},{"date":"2024-07-02T16:00:00.000Z","stockId":2244,"sp":8.29},{"date":"2024-07-01T16:00:00.000Z","stockId":2244,"sp":7.96},{"date":"2024-06-30T16:00:00.000Z","stockId":2244,"sp":7.99},{"date":"2024-06-27T16:00:00.000Z","stockId":2244,"sp":7.26},{"date":"2024-06-26T16:00:00.000Z","stockId":2244,"sp":7.41},{"sp":7.73,"stockId":2244,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.75,"stockId":2244,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.47,"stockId":2244,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.53,"stockId":2244,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.52,"stockId":2244,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.72,"stockId":2244,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.83,"stockId":2244,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.87,"stockId":2244,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.95,"stockId":2244,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.88,"stockId":2244,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.11,"stockId":2244,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.14,"stockId":2244,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.15,"stockId":2244,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.11,"stockId":2244,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.12,"stockId":2244,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.43,"stockId":2244,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.31,"stockId":2244,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.29,"stockId":2244,"date":"2024-05-30T16:00:00.000Z"},{"sp":8.37,"stockId":2244,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.68,"stockId":2244,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.59,"stockId":2244,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.91,"stockId":2244,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.97,"stockId":2244,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.8,"stockId":2244,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.49,"stockId":2244,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.79,"stockId":2244,"date":"2024-05-20T16:00:00.000Z"},{"sp":10.14,"stockId":2244,"date":"2024-05-19T16:00:00.000Z"},{"sp":10.05,"stockId":2244,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.14,"stockId":2244,"date":"2024-05-15T16:00:00.000Z"},{"sp":8.31,"stockId":2244,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.9,"stockId":2244,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.97,"stockId":2244,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2244,"sp":7.69},{"date":"2024-05-08T16:00:00.000Z","stockId":2244,"sp":6.99},{"date":"2024-05-07T16:00:00.000Z","stockId":2244,"sp":6.73},{"date":"2024-05-06T16:00:00.000Z","stockId":2244,"sp":6.89},{"date":"2024-05-05T16:00:00.000Z","stockId":2244,"sp":6.68},{"date":"2024-04-29T16:00:00.000Z","stockId":2244,"sp":6.71},{"date":"2024-04-28T16:00:00.000Z","stockId":2244,"sp":6.94},{"date":"2024-04-25T16:00:00.000Z","stockId":2244,"sp":6.42},{"date":"2024-04-24T16:00:00.000Z","stockId":2244,"sp":5.84},{"date":"2024-04-23T16:00:00.000Z","stockId":2244,"sp":5.8},{"date":"2024-04-22T16:00:00.000Z","stockId":2244,"sp":5.78},{"date":"2024-04-21T16:00:00.000Z","stockId":2244,"sp":5.83},{"date":"2024-04-18T16:00:00.000Z","stockId":2244,"sp":6.03},{"date":"2024-04-17T16:00:00.000Z","stockId":2244,"sp":6.14},{"date":"2024-04-16T16:00:00.000Z","stockId":2244,"sp":6.31},{"date":"2024-04-15T16:00:00.000Z","stockId":2244,"sp":6.39},{"date":"2024-04-14T16:00:00.000Z","stockId":2244,"sp":6.21},{"date":"2024-04-11T16:00:00.000Z","stockId":2244,"sp":6.01},{"date":"2024-04-10T16:00:00.000Z","stockId":2244,"sp":6.22},{"date":"2024-04-09T16:00:00.000Z","stockId":2244,"sp":6.22},{"date":"2024-04-08T16:00:00.000Z","stockId":2244,"sp":6.48},{"date":"2024-04-07T16:00:00.000Z","stockId":2244,"sp":6.43},{"date":"2024-04-02T16:00:00.000Z","stockId":2244,"sp":6.72},{"date":"2024-04-01T16:00:00.000Z","stockId":2244,"sp":6.8},{"date":"2024-03-31T16:00:00.000Z","stockId":2244,"sp":6.82},{"date":"2024-03-28T16:00:00.000Z","stockId":2244,"sp":6.65},{"date":"2024-03-27T16:00:00.000Z","stockId":2244,"sp":6.71},{"date":"2024-03-26T16:00:00.000Z","stockId":2244,"sp":6.68},{"date":"2024-03-25T16:00:00.000Z","stockId":2244,"sp":6.95},{"date":"2024-03-24T16:00:00.000Z","stockId":2244,"sp":6.88},{"date":"2024-03-21T16:00:00.000Z","stockId":2244,"sp":6.5},{"date":"2024-03-20T16:00:00.000Z","stockId":2244,"sp":6.65},{"date":"2024-03-19T16:00:00.000Z","stockId":2244,"sp":6.68},{"date":"2024-03-18T16:00:00.000Z","stockId":2244,"sp":6.62},{"date":"2024-03-17T16:00:00.000Z","stockId":2244,"sp":6.71},{"date":"2024-03-14T16:00:00.000Z","stockId":2244,"sp":6.82},{"date":"2024-03-13T16:00:00.000Z","stockId":2244,"sp":7.04},{"date":"2024-03-12T16:00:00.000Z","stockId":2244,"sp":6.86},{"date":"2024-03-11T16:00:00.000Z","stockId":2244,"sp":7.12},{"date":"2024-03-10T16:00:00.000Z","stockId":2244,"sp":6.73},{"date":"2024-03-07T16:00:00.000Z","stockId":2244,"sp":6.42},{"date":"2024-03-06T16:00:00.000Z","stockId":2244,"sp":6.52},{"date":"2024-03-05T16:00:00.000Z","stockId":2244,"sp":6.63},{"date":"2024-03-04T16:00:00.000Z","stockId":2244,"sp":6.81},{"date":"2024-03-03T16:00:00.000Z","stockId":2244,"sp":6.98},{"date":"2024-02-29T16:00:00.000Z","stockId":2244,"sp":7.25},{"date":"2024-02-28T16:00:00.000Z","stockId":2244,"sp":7.56},{"date":"2024-02-27T16:00:00.000Z","stockId":2244,"sp":7.58},{"date":"2024-02-26T16:00:00.000Z","stockId":2244,"sp":7.47},{"date":"2024-02-25T16:00:00.000Z","stockId":2244,"sp":7.42},{"date":"2024-02-22T16:00:00.000Z","stockId":2244,"sp":7.57},{"date":"2024-02-21T16:00:00.000Z","stockId":2244,"sp":7.62},{"date":"2024-02-20T16:00:00.000Z","stockId":2244,"sp":7.68},{"date":"2024-02-19T16:00:00.000Z","stockId":2244,"sp":7.37},{"date":"2024-02-18T16:00:00.000Z","stockId":2244,"sp":7.33},{"date":"2024-02-07T16:00:00.000Z","stockId":2244,"sp":7.55},{"date":"2024-02-06T16:00:00.000Z","stockId":2244,"sp":7.37},{"date":"2024-02-05T16:00:00.000Z","stockId":2244,"sp":6.97},{"date":"2024-02-04T16:00:00.000Z","stockId":2244,"sp":6.45},{"date":"2024-02-01T16:00:00.000Z","stockId":2244,"sp":6.84},{"date":"2024-01-31T16:00:00.000Z","stockId":2244,"sp":6.77},{"date":"2024-01-30T16:00:00.000Z","stockId":2244,"sp":6.8},{"date":"2024-01-29T16:00:00.000Z","stockId":2244,"sp":6.97},{"date":"2024-01-28T16:00:00.000Z","stockId":2244,"sp":7.32},{"date":"2024-01-25T16:00:00.000Z","stockId":2244,"sp":7.28},{"date":"2024-01-24T16:00:00.000Z","stockId":2244,"sp":7.09},{"date":"2024-01-23T16:00:00.000Z","stockId":2244,"sp":6.64},{"date":"2024-01-22T16:00:00.000Z","stockId":2244,"sp":6.49},{"date":"2024-01-21T16:00:00.000Z","stockId":2244,"sp":6.37},{"date":"2024-01-18T16:00:00.000Z","stockId":2244,"sp":6.67},{"date":"2024-01-17T16:00:00.000Z","stockId":2244,"sp":6.66},{"date":"2024-01-16T16:00:00.000Z","stockId":2244,"sp":6.64},{"date":"2024-01-15T16:00:00.000Z","stockId":2244,"sp":6.92},{"date":"2024-01-14T16:00:00.000Z","stockId":2244,"sp":7.02},{"date":"2024-01-11T16:00:00.000Z","stockId":2244,"sp":6.94},{"date":"2024-01-10T16:00:00.000Z","stockId":2244,"sp":6.96},{"date":"2024-01-09T16:00:00.000Z","stockId":2244,"sp":6.97},{"date":"2024-01-08T16:00:00.000Z","stockId":2244,"sp":6.88},{"date":"2024-01-07T16:00:00.000Z","stockId":2244,"sp":6.86},{"date":"2024-01-04T16:00:00.000Z","stockId":2244,"sp":6.87},{"date":"2024-01-03T16:00:00.000Z","stockId":2244,"sp":6.88},{"date":"2024-01-02T16:00:00.000Z","stockId":2244,"sp":7.03},{"date":"2024-01-01T16:00:00.000Z","stockId":2244,"sp":7},{"date":"2023-12-28T16:00:00.000Z","stockId":2244,"sp":7.27},{"date":"2023-12-27T16:00:00.000Z","stockId":2244,"sp":7.33},{"date":"2023-12-26T16:00:00.000Z","stockId":2244,"sp":7.19},{"date":"2023-12-25T16:00:00.000Z","stockId":2244,"sp":7.29},{"date":"2023-12-24T16:00:00.000Z","stockId":2244,"sp":7.4},{"date":"2023-12-21T16:00:00.000Z","stockId":2244,"sp":7.39},{"date":"2023-12-20T16:00:00.000Z","stockId":2244,"sp":7.53},{"date":"2023-12-19T16:00:00.000Z","stockId":2244,"sp":7.32},{"date":"2023-12-18T16:00:00.000Z","stockId":2244,"sp":7.45},{"date":"2023-12-17T16:00:00.000Z","stockId":2244,"sp":7.61},{"date":"2023-12-14T16:00:00.000Z","stockId":2244,"sp":7.85},{"date":"2023-12-13T16:00:00.000Z","stockId":2244,"sp":7.63},{"date":"2023-12-12T16:00:00.000Z","stockId":2244,"sp":7.58},{"date":"2023-12-11T16:00:00.000Z","stockId":2244,"sp":7.89},{"date":"2023-12-10T16:00:00.000Z","stockId":2244,"sp":7.6},{"date":"2023-12-07T16:00:00.000Z","stockId":2244,"sp":7.61},{"date":"2023-12-06T16:00:00.000Z","stockId":2244,"sp":7.72},{"date":"2023-12-05T16:00:00.000Z","stockId":2244,"sp":7.72},{"date":"2023-12-04T16:00:00.000Z","stockId":2244,"sp":7.56},{"date":"2023-12-03T16:00:00.000Z","stockId":2244,"sp":7.76},{"date":"2023-11-30T16:00:00.000Z","stockId":2244,"sp":7.74},{"date":"2023-11-29T16:00:00.000Z","stockId":2244,"sp":7.72},{"date":"2023-11-28T16:00:00.000Z","stockId":2244,"sp":7.74},{"date":"2023-11-27T16:00:00.000Z","stockId":2244,"sp":8.17},{"date":"2023-11-26T16:00:00.000Z","stockId":2244,"sp":8.36},{"date":"2023-11-23T16:00:00.000Z","stockId":2244,"sp":8.59},{"date":"2023-11-22T16:00:00.000Z","stockId":2244,"sp":8.51},{"date":"2023-11-21T16:00:00.000Z","stockId":2244,"sp":8.11},{"date":"2023-11-20T16:00:00.000Z","stockId":2244,"sp":8.1},{"date":"2023-11-19T16:00:00.000Z","stockId":2244,"sp":7.88},{"date":"2023-11-16T16:00:00.000Z","stockId":2244,"sp":7.85},{"date":"2023-11-15T16:00:00.000Z","stockId":2244,"sp":7.93},{"date":"2023-11-14T16:00:00.000Z","stockId":2244,"sp":8},{"date":"2023-11-13T16:00:00.000Z","stockId":2244,"sp":8.01},{"date":"2023-11-12T16:00:00.000Z","stockId":2244,"sp":8.02},{"date":"2023-11-09T16:00:00.000Z","stockId":2244,"sp":8.13},{"date":"2023-11-08T16:00:00.000Z","stockId":2244,"sp":8.26},{"date":"2023-11-07T16:00:00.000Z","stockId":2244,"sp":8.4},{"date":"2023-11-06T16:00:00.000Z","stockId":2244,"sp":8.42},{"date":"2023-11-05T16:00:00.000Z","stockId":2244,"sp":8.47},{"date":"2023-11-02T16:00:00.000Z","stockId":2244,"sp":8.17},{"date":"2023-11-01T16:00:00.000Z","stockId":2244,"sp":8.26},{"date":"2023-10-31T16:00:00.000Z","stockId":2244,"sp":8.26},{"date":"2023-10-30T16:00:00.000Z","stockId":2244,"sp":8.38},{"date":"2023-10-29T16:00:00.000Z","stockId":2244,"sp":8.36},{"date":"2023-10-26T16:00:00.000Z","stockId":2244,"sp":8.5},{"date":"2023-10-25T16:00:00.000Z","stockId":2244,"sp":8.48},{"date":"2023-10-24T16:00:00.000Z","stockId":2244,"sp":8.7},{"date":"2023-10-23T16:00:00.000Z","stockId":2244,"sp":8.89},{"date":"2023-10-22T16:00:00.000Z","stockId":2244,"sp":8.66},{"date":"2023-10-19T16:00:00.000Z","stockId":2244,"sp":8.83},{"date":"2023-10-18T16:00:00.000Z","stockId":2244,"sp":8.7},{"date":"2023-10-17T16:00:00.000Z","stockId":2244,"sp":8.83},{"date":"2023-10-16T16:00:00.000Z","stockId":2244,"sp":8.95},{"date":"2023-10-15T16:00:00.000Z","stockId":2244,"sp":9.1},{"date":"2023-10-12T16:00:00.000Z","stockId":2244,"sp":9.11},{"date":"2023-10-11T16:00:00.000Z","stockId":2244,"sp":9.25},{"date":"2023-10-10T16:00:00.000Z","stockId":2244,"sp":9.13},{"date":"2023-10-09T16:00:00.000Z","stockId":2244,"sp":9.21},{"date":"2023-10-08T16:00:00.000Z","stockId":2244,"sp":9.31},{"date":"2023-09-27T16:00:00.000Z","stockId":2244,"sp":9.59},{"date":"2023-09-26T16:00:00.000Z","stockId":2244,"sp":9.51},{"date":"2023-09-25T16:00:00.000Z","stockId":2244,"sp":9.62},{"date":"2023-09-24T16:00:00.000Z","stockId":2244,"sp":9.67},{"date":"2023-09-21T16:00:00.000Z","stockId":2244,"sp":10.02},{"date":"2023-09-20T16:00:00.000Z","stockId":2244,"sp":10.03},{"date":"2023-09-19T16:00:00.000Z","stockId":2244,"sp":10.07},{"date":"2023-09-18T16:00:00.000Z","stockId":2244,"sp":9.87},{"date":"2023-09-17T16:00:00.000Z","stockId":2244,"sp":9.81},{"date":"2023-09-14T16:00:00.000Z","stockId":2244,"sp":9.78},{"date":"2023-09-13T16:00:00.000Z","stockId":2244,"sp":9.84},{"date":"2023-09-12T16:00:00.000Z","stockId":2244,"sp":9.92},{"date":"2023-09-11T16:00:00.000Z","stockId":2244,"sp":9.92},{"date":"2023-09-10T16:00:00.000Z","stockId":2244,"sp":10.07},{"date":"2023-09-07T16:00:00.000Z","stockId":2244,"sp":10.38},{"date":"2023-09-06T16:00:00.000Z","stockId":2244,"sp":10.37},{"date":"2023-09-05T16:00:00.000Z","stockId":2244,"sp":10.61},{"date":"2023-09-04T16:00:00.000Z","stockId":2244,"sp":10.16},{"date":"2023-09-03T16:00:00.000Z","stockId":2244,"sp":10.5},{"date":"2023-08-31T16:00:00.000Z","stockId":2244,"sp":10.67},{"date":"2023-08-30T16:00:00.000Z","stockId":2244,"sp":10.49},{"date":"2023-08-29T16:00:00.000Z","stockId":2244,"sp":11},{"date":"2023-08-28T16:00:00.000Z","stockId":2244,"sp":11.02},{"date":"2023-08-27T16:00:00.000Z","stockId":2244,"sp":10.76},{"date":"2023-08-24T16:00:00.000Z","stockId":2244,"sp":10.29},{"date":"2023-08-23T16:00:00.000Z","stockId":2244,"sp":9.88},{"date":"2023-08-22T16:00:00.000Z","stockId":2244,"sp":9.81},{"date":"2023-08-21T16:00:00.000Z","stockId":2244,"sp":9.93},{"date":"2023-08-20T16:00:00.000Z","stockId":2244,"sp":9.99},{"date":"2023-08-17T16:00:00.000Z","stockId":2244,"sp":10.36},{"date":"2023-08-16T16:00:00.000Z","stockId":2244,"sp":10.32},{"date":"2023-08-15T16:00:00.000Z","stockId":2244,"sp":10.24},{"date":"2023-08-14T16:00:00.000Z","stockId":2244,"sp":10},{"date":"2023-08-13T16:00:00.000Z","stockId":2244,"sp":10},{"date":"2023-08-10T16:00:00.000Z","stockId":2244,"sp":10.05},{"date":"2023-08-09T16:00:00.000Z","stockId":2244,"sp":10.11},{"date":"2023-08-08T16:00:00.000Z","stockId":2244,"sp":10},{"date":"2023-08-07T16:00:00.000Z","stockId":2244,"sp":9.91},{"date":"2023-08-06T16:00:00.000Z","stockId":2244,"sp":10.2},{"date":"2023-08-03T16:00:00.000Z","stockId":2244,"sp":10.55},{"date":"2023-08-02T16:00:00.000Z","stockId":2244,"sp":10.95},{"date":"2023-08-01T16:00:00.000Z","stockId":2244,"sp":10.9},{"date":"2023-07-31T16:00:00.000Z","stockId":2244,"sp":10.77},{"date":"2023-07-30T16:00:00.000Z","stockId":2244,"sp":10.8},{"date":"2023-07-27T16:00:00.000Z","stockId":2244,"sp":10.68},{"date":"2023-07-26T16:00:00.000Z","stockId":2244,"sp":9.98},{"date":"2023-07-25T16:00:00.000Z","stockId":2244,"sp":9.92},{"date":"2023-07-24T16:00:00.000Z","stockId":2244,"sp":9.66},{"date":"2023-07-23T16:00:00.000Z","stockId":2244,"sp":8.78},{"date":"2023-07-20T16:00:00.000Z","stockId":2244,"sp":8.73},{"date":"2023-07-19T16:00:00.000Z","stockId":2244,"sp":8.65},{"date":"2023-07-18T16:00:00.000Z","stockId":2244,"sp":8.57},{"date":"2023-07-17T16:00:00.000Z","stockId":2244,"sp":8.55},{"date":"2023-07-16T16:00:00.000Z","stockId":2244,"sp":8.46},{"date":"2023-07-13T16:00:00.000Z","stockId":2244,"sp":8.48},{"date":"2023-07-12T16:00:00.000Z","stockId":2244,"sp":8.55},{"date":"2023-07-11T16:00:00.000Z","stockId":2244,"sp":8.43},{"date":"2023-07-10T16:00:00.000Z","stockId":2244,"sp":8.63},{"date":"2023-07-09T16:00:00.000Z","stockId":2244,"sp":8.73},{"date":"2023-07-06T16:00:00.000Z","stockId":2244,"sp":8.79},{"date":"2023-07-05T16:00:00.000Z","stockId":2244,"sp":8.85},{"date":"2023-07-04T16:00:00.000Z","stockId":2244,"sp":8.8},{"date":"2023-07-03T16:00:00.000Z","stockId":2244,"sp":8.7},{"date":"2023-07-02T16:00:00.000Z","stockId":2244,"sp":8.96},{"date":"2023-06-29T16:00:00.000Z","stockId":2244,"sp":8.82},{"date":"2023-06-28T16:00:00.000Z","stockId":2244,"sp":8.86},{"date":"2023-06-27T16:00:00.000Z","stockId":2244,"sp":9.01},{"date":"2023-06-26T16:00:00.000Z","stockId":2244,"sp":9.12},{"date":"2023-06-25T16:00:00.000Z","stockId":2244,"sp":8.53},{"date":"2023-06-20T16:00:00.000Z","stockId":2244,"sp":8.91},{"date":"2023-06-19T16:00:00.000Z","stockId":2244,"sp":8.8},{"date":"2023-06-18T16:00:00.000Z","stockId":2244,"sp":9.05},{"date":"2023-06-15T16:00:00.000Z","stockId":2244,"sp":9.02},{"date":"2023-06-14T16:00:00.000Z","stockId":2244,"sp":9.13},{"date":"2023-06-13T16:00:00.000Z","stockId":2244,"sp":9.08},{"date":"2023-06-12T16:00:00.000Z","stockId":2244,"sp":9.21},{"date":"2023-06-11T16:00:00.000Z","stockId":2244,"sp":9.22},{"date":"2023-06-08T16:00:00.000Z","stockId":2244,"sp":9},{"date":"2023-06-07T16:00:00.000Z","stockId":2244,"sp":9.16},{"date":"2023-06-06T16:00:00.000Z","stockId":2244,"sp":8.93},{"date":"2023-06-05T16:00:00.000Z","stockId":2244,"sp":8.67},{"date":"2023-06-04T16:00:00.000Z","stockId":2244,"sp":8.53},{"date":"2023-06-01T16:00:00.000Z","stockId":2244,"sp":8.71},{"date":"2023-05-31T16:00:00.000Z","stockId":2244,"sp":8.38},{"date":"2023-05-30T16:00:00.000Z","stockId":2244,"sp":8.43},{"date":"2023-05-29T16:00:00.000Z","stockId":2244,"sp":8.51},{"date":"2023-05-28T16:00:00.000Z","stockId":2244,"sp":8.51},{"date":"2023-05-25T16:00:00.000Z","stockId":2244,"sp":8.45},{"date":"2023-05-24T16:00:00.000Z","stockId":2244,"sp":8.44},{"date":"2023-05-23T16:00:00.000Z","stockId":2244,"sp":8.31},{"date":"2023-05-22T16:00:00.000Z","stockId":2244,"sp":8.59},{"date":"2023-05-21T16:00:00.000Z","stockId":2244,"sp":8.76},{"date":"2023-05-18T16:00:00.000Z","stockId":2244,"sp":8.9},{"date":"2023-05-17T16:00:00.000Z","stockId":2244,"sp":9.06},{"date":"2023-05-16T16:00:00.000Z","stockId":2244,"sp":9.12},{"date":"2023-05-15T16:00:00.000Z","stockId":2244,"sp":9.23},{"date":"2023-05-14T16:00:00.000Z","stockId":2244,"sp":9.37},{"date":"2023-05-11T16:00:00.000Z","stockId":2244,"sp":9.6},{"date":"2023-05-10T16:00:00.000Z","stockId":2244,"sp":9.52},{"date":"2023-05-09T16:00:00.000Z","stockId":2244,"sp":9.51},{"date":"2023-05-08T16:00:00.000Z","stockId":2244,"sp":9.7},{"date":"2023-05-07T16:00:00.000Z","stockId":2244,"sp":9.76},{"date":"2023-05-04T16:00:00.000Z","stockId":2244,"sp":9.91},{"date":"2023-05-03T16:00:00.000Z","stockId":2244,"sp":9.43},{"date":"2023-04-27T16:00:00.000Z","stockId":2244,"sp":9.22}],"dateFlag":"day"}