window.pageData = {"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"ipoDate":"2008-06-22T16:00:00.000Z","areaCode":"cn","blackenedNum":31,"provinceCode":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"establishDate":"1988-10-28T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"上海莱士","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"shls","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["collective"],"actualControllerName":"海尔集团公司","blockDealDate":"2026-05-24T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2026-08-27T16:00:00.000Z","province":{"shortName":"上海"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000370301,"stockCode":"370301","name":"生物制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":397.3284888469049},"pb":{"mcw":2.4770002333595245},"ps_ttm":{"mcw":5.498912523430992},"dyr":{"mcw":0.011227182348587562}},"staticDividendYieldRatio":0.011235149838688497},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000603,"stockCode":"C0603","exchange":"sz","stockType":"industry","source":"cni","tickerId":603,"name":"生物科技"},{"_id":2000000060301,"stockCode":"C060301","exchange":"sz","stockType":"industry","source":"cni","tickerId":60301,"name":"生物科技"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370300,"stockCode":"370300","name":"生物制品","stockType":"industry","exchange":"sw","tickerId":370300,"source":"sw"},{"_id":2010000370301,"stockCode":"370301","name":"生物制品","stockType":"industry","exchange":"sw","tickerId":370301,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370300,"stockCode":"370300","name":"生物制品","stockType":"industry","exchange":"sw_2021","tickerId":370300,"source":"sw_2021"},{"_id":2020000370302,"stockCode":"370302","name":"血液制品","stockType":"industry","exchange":"sw_2021","tickerId":370302,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399441,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399441","tickerId":399441,"source":"cni","name":"生物医药","weighting":0.054},{"_id":1000000930726,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930726","tickerId":930726,"source":"csi","name":"CS生医","weighting":0.038386},{"_id":1000000930743,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930743","tickerId":930743,"source":"csi","name":"中证生科","weighting":0.035056},{"_id":1000000000913,"stockCode":"000913","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":913,"name":"300医药","weighting":0.02382},{"_id":1000000000814,"stockCode":"000814","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":814,"name":"细分医药","weighting":0.022107},{"_id":1000000000841,"stockCode":"000841","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":841,"name":"800医药","weighting":0.021389},{"_id":1000000000933,"stockCode":"000933","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":933,"name":"中证医药","weighting":0.01576},{"_id":1000000399394,"stockCode":"399394","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399394,"name":"国证医药","weighting":0.0145},{"_id":1000001730463,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30463","tickerId":1730463,"source":"csi","name":"沪港深500医药","weighting":0.01435},{"_id":1000000000808,"stockCode":"000808","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":808,"name":"医药生物","weighting":0.01427},{"_id":1000000980015,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980015","tickerId":980015,"source":"cni","name":"疫苗生科","weighting":0.0142},{"_id":1000000000991,"stockCode":"000991","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":991,"name":"全指医药","weighting":0.01253},{"_id":1000000399812,"stockCode":"399812","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399812,"name":"养老产业","weighting":0.0116},{"_id":1000000930791,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930791","tickerId":930791,"source":"csi","name":"CS医药TI","weighting":0.01037},{"_id":1000000930629,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930629","tickerId":930629,"source":"csi","name":"CSSW健康","weighting":0.00905},{"_id":1000000000978,"stockCode":"000978","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":978,"name":"医药100","weighting":0.00879},{"_id":1000000399374,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399374","tickerId":399374,"source":"cni","name":"中盘成长","weighting":0.0076},{"_id":1000000000806,"stockCode":"000806","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":806,"name":"消费服务","weighting":0.0068},{"_id":1000000930846,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930846","tickerId":930846,"source":"csi","name":"300SNLV","weighting":0.00584},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0053},{"_id":1000000000963,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000963","tickerId":963,"source":"csi","name":"中证下游","weighting":0.0037},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0037},{"_id":1000000399850,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"source":"cni","name":"深证50","weighting":0.0036},{"_id":1000000000904,"stockCode":"000904","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":904,"name":"中证200","weighting":0.00308},{"_id":1000000931168,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931168","tickerId":931168,"source":"csi","name":"绿色价值100","weighting":0.00307},{"_id":1000000399612,"stockCode":"399612","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399612,"name":"中创100","weighting":0.003},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0028},{"_id":1000000399330,"stockCode":"399330","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399330,"name":"深证100","weighting":0.0025},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0024},{"_id":1000000000903,"stockCode":"000903","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":903,"name":"中证A100","weighting":0.00187},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0018},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0017},{"_id":1000000000969,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000969","tickerId":969,"source":"csi","name":"300非周","weighting":0.00168},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.0016},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00147},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00146},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0014},{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":300,"name":"沪深300","weighting":0.00112},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00096},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00096},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.0008},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0007},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00061},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00051},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00051}],"inclusionIndices":[{"_id":1000000000857,"stockCode":"000857","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":857,"name":"500医药"},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500"},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权"},{"_id":1000000930782,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930782","tickerId":930782,"source":"csi","name":"500SNLV"}],"exclusionIndices":[{"_id":1000000000913,"stockCode":"000913","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":913,"name":"300医药","weighting":0.02382},{"_id":1000000930846,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930846","tickerId":930846,"source":"csi","name":"300SNLV","weighting":0.00584},{"_id":1000000399850,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"source":"cni","name":"深证50","weighting":0.0036},{"_id":1000000000904,"stockCode":"000904","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":904,"name":"中证200","weighting":0.00308},{"_id":1000000931168,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931168","tickerId":931168,"source":"csi","name":"绿色价值100","weighting":0.00307},{"_id":1000000399330,"stockCode":"399330","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399330,"name":"深证100","weighting":0.0025},{"_id":1000000000903,"stockCode":"000903","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":903,"name":"中证A100","weighting":0.00187},{"_id":1000000000969,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000969","tickerId":969,"source":"csi","name":"300非周","weighting":0.00168},{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":300,"name":"沪深300","weighting":0.00112}],"profile":{"website":"http://www.raas-corp.com","companyName":"上海莱士血液制品股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2252,"type":"tr_dri","cagr_p_r_fs":0.10791507607739459,"cagr_p_r_y1":-0.21362309457367634,"cagr_p_r_y3":-0.06494498032981333,"cagr_p_r_y5":-0.0631292206328049,"p_r_fs":5.2875926122331585,"cagr_p_r_d30":-0.044964028776978804,"cagr_p_r_d60":-0.10000000000000042,"cagr_p_r_d90":-0.1571428571428578,"cagr_p_r_fys":-0.1604329802739296,"last_data_date":"2026-05-31T16:00:00.000Z","period_date":"2008-06-22T16:00:00.000Z","cagr_p_r_y10":-0.12463903790774655,"cagr_p_r_d14":-0.01666666666666672,"cagr_p_r_d7":0.019193857965451144},"shnc":{"stockId":2252,"type":"shnc","shnc_rld":"2026-05-07T16:00:00.000Z","shnc_rln":114819,"shnc_d10":0.001290648899896225,"shnc_d20":0.004444016761291564,"shnc_d30":0.010712839562683756,"shnc_d60":0.006663218159022962,"shnc_d90":0.0013692417714674435,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":113602,"shnc_q1":0.038362049266486904,"shnc_q2":0.03543759228539658,"shnc_q3":0.13566794293768933,"shnc_y2":0.19230529595015577},"ple":{"stockId":2252,"type":"ple","ps":590917900,"ps_mc":3137774049,"ps_shbt10sh_r":0.17193671765714616,"ps_sc_r":0.089,"pc":18,"last_data_date":"2026-05-28T16:00:00.000Z"},"mtasl":{"stockId":2252,"type":"mtasl","last_data_date":"2026-05-28T16:00:00.000Z","spc":0.0251,"mtaslb":1243146860,"mtaslb_mc_r":0.0352912340022937,"mtaslb_fbc":-10187697,"mtaslb_fb":1239987941,"mtaslb_smc":-600,"mtaslb_sb":3158919,"fb_mc_rc_d1":-0.0002892147423124775,"fb_mc_rc_d5":-0.0007799396706958252,"fb_mc_rc_d20":-0.0017497113149296966,"fb_mc_rc_d60":-0.0028166940989435493,"fb_mc_rc_d120":-0.001035846345085665,"sb_mc_rc_d1":7.859734024858579e-7,"sb_mc_rc_d5":0.000002132740864515179,"sb_mc_rc_d20":0.000040558916816772586,"sb_mc_rc_d60":0.000019427266016449962,"sb_mc_rc_d120":0.00006604777042276019,"npa_o_f_d1":-10187697,"npa_o_f_d120":-27882716,"npa_o_f_d20":-61342649,"npa_o_f_d5":-27186666,"npa_o_f_d60":-102298683,"fb_mc_rc_d240":0.004326441650525214,"npa_o_f_d240":219168595},"mm_ha":{"stockId":2252,"type":"mm_ha","mm_sh":97744131,"mm_sha":568870842,"mm_sh_cap_r":0.014734303722727916,"spc":-0.0017,"mm_shc_v_r":-0.39462785020691893,"mm_sh_nba_d1":-77984429.57935447,"mm_sh_nba_d5":-77984429.57935447,"mm_sh_nba_d20":-77984429.57935447,"mm_sh_nba_d60":-77984429.57935447,"mm_sh_nba_d120":-169842996.66165048,"mm_sh_nba_d240":-366456469.74180406,"mm_sh_cap_rc_d1":-0.0017592655475545272,"mm_sh_cap_rc_d5":-0.0017592655475545272,"mm_sh_cap_rc_d20":-0.0017592655475545272,"mm_sh_cap_rc_d60":-0.0017592655475545272,"mm_sh_cap_rc_d120":-0.0037741408102757914,"mm_sh_nbv_d1":-11671829,"mm_sh_nbv_d5":-11671829,"mm_sh_nbv_d20":-11671829,"mm_sh_nbv_d60":-11671829,"mm_sh_nbv_d120":-25039498,"mm_sh_nbv_d240":-30492512,"mm_sh_nbp_d1":613900.9850937582,"mm_sh_nbp_d5":8697341.070023136,"mm_sh_nbp_d20":8697341.070023136,"mm_sh_nbp_d60":13827416.400988586,"mm_sh_nbp_d120":3828583.6094765062,"mm_sh_nbp_d240":-88852770.74434467,"mm_sh_nbpr_d1":0.007872096884020574,"mm_sh_nbpr_d5":0.06523375322908476,"mm_sh_nbpr_d20":0.06523375322908476,"mm_sh_nbpr_d60":0.07203707043467389,"mm_sh_nbpr_d120":0.009799365333267319,"mm_sh_nbpr_d240":-0.24246473477995376,"mm_sh_cap_rc_d240":-0.007197616515010984,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.008326246836694718,"mm_shc_v_r_d20":-0.019731392510345946,"mm_shc_v_r_d240":-0.007112088504052906,"mm_shc_v_r_d5":-0.07892557004138379,"mm_shc_v_r_d60":-0.006577130836781982,"mm_sh_cap_rc_q1":0.00017872163080222443,"mm_sh_cap_rc_q2":-0.00023761113172091237,"mm_sh_cap_rc_q3":-0.00199706483729167,"mm_sh_cap_rc_q4":-0.004012155596151604,"mm_sh_nba_q1":6935637.838894927,"mm_sh_nba_q2":-10595040.366145473,"mm_sh_nba_q3":-88579469.94549994,"mm_sh_nba_q4":-180438037.02779594,"mm_sh_nbv_q1":1185600,"mm_sh_nbv_q2":-1576260,"mm_sh_nbv_q3":-13248089,"mm_sh_nbv_q4":-26615758}},"priceMetrics":{"pe_ttm":26.566655674239794,"d_pe_ttm":26.894055682628657,"pb":1.083738537739694,"pb_wo_gw":1.4490438885846888,"dyr":0.00906605872992636,"mc":35247699484.46999,"mc_om":35247699484.46999,"sp":5.31,"spc":0,"ta":215252936,"to_r":0.006167720260426987,"cmc":35225372395,"ecmc":24687236622.239994,"ecmc_psh":215010,"shn":114819},"staticDividendYieldRatio":0.009066058729926359},"shareholdersEquityChangeData":[{"_id":"692b515ba1ad66a43a00d0c3","stockId":2252,"source":"cn_info","shareholderName":"JUN XU","declarationDate":"2025-10-31T16:00:00.000Z","date":"2025-10-29T16:00:00.000Z","changeQuantity":727900,"sharesChangeRatio":0.00011,"priceLimit":"6.87","sharesHeldAfterChange":0.00029,"quantityHeldAfterChange":1946100,"priceFloor":6.87,"priceCeiling":6.87,"averagePrice":6.87,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"692b515ba1ad66a43a00d0c4","stockId":2252,"source":"cn_info","shareholderName":"刘峥","declarationDate":"2025-10-31T16:00:00.000Z","date":"2025-10-29T16:00:00.000Z","changeQuantity":36500,"sharesChangeRatio":0.00001,"priceLimit":"6.85","sharesHeldAfterChange":0.00012,"quantityHeldAfterChange":803100,"priceFloor":6.85,"priceCeiling":6.85,"averagePrice":6.85,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"692b515ba1ad66a43a00d0c5","stockId":2252,"source":"cn_info","shareholderName":"宋正敏","declarationDate":"2025-10-31T16:00:00.000Z","date":"2025-10-29T16:00:00.000Z","changeQuantity":74000,"sharesChangeRatio":0.00001,"priceLimit":"6.838","sharesHeldAfterChange":0.00004,"quantityHeldAfterChange":295000,"priceFloor":6.838,"priceCeiling":6.838,"averagePrice":6.838,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"692b515ba1ad66a43a00d0c6","stockId":2252,"source":"cn_info","shareholderName":"沈积慧","declarationDate":"2025-10-31T16:00:00.000Z","date":"2025-10-29T16:00:00.000Z","changeQuantity":33000,"sharesChangeRatio":0,"priceLimit":"6.838","sharesHeldAfterChange":0.00011,"quantityHeldAfterChange":711000,"priceFloor":6.838,"priceCeiling":6.838,"averagePrice":6.838,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"692b515ba1ad66a43a00d0c7","stockId":2252,"source":"cn_info","shareholderName":"陆晖","declarationDate":"2025-10-31T16:00:00.000Z","date":"2025-10-29T16:00:00.000Z","changeQuantity":15000,"sharesChangeRatio":0,"priceLimit":"6.68","sharesHeldAfterChange":0.00008,"quantityHeldAfterChange":561500,"priceFloor":6.68,"priceCeiling":6.68,"averagePrice":6.68,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"692b515ba1ad66a43a00d0c8","stockId":2252,"source":"cn_info","shareholderName":"陈乐奇","declarationDate":"2025-10-31T16:00:00.000Z","date":"2025-10-29T16:00:00.000Z","changeQuantity":52100,"sharesChangeRatio":0.00001,"priceLimit":"6.72","sharesHeldAfterChange":0.00002,"quantityHeldAfterChange":102100,"priceFloor":6.72,"priceCeiling":6.72,"averagePrice":6.72,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"692b515ba1ad66a43a00d0c9","stockId":2252,"source":"cn_info","shareholderName":"黄勤兵","declarationDate":"2025-10-31T16:00:00.000Z","date":"2025-10-29T16:00:00.000Z","changeQuantity":7500,"sharesChangeRatio":0,"priceLimit":"6.68","sharesHeldAfterChange":0,"quantityHeldAfterChange":7500,"priceFloor":6.68,"priceCeiling":6.68,"averagePrice":6.68,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"68eea829ee5cff9c5ba74dbd","stockId":2252,"source":"cn_info","shareholderName":"海盈康(青岛)医疗科技有限公司","declarationDate":"2025-09-15T16:00:00.000Z","date":"2025-09-14T16:00:00.000Z","changeQuantity":46494500,"sharesChangeRatio":0.007,"priceLimit":"6.855","sharesHeldAfterChange":0.2331,"quantityHeldAfterChange":1547513352,"priceFloor":6.855,"priceCeiling":6.855,"averagePrice":6.855,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"68cf044cf6bba98f3292f485","stockId":2252,"source":"cn_info","shareholderName":"海盈康(青岛)医疗科技有限公司","declarationDate":"2025-08-21T16:00:00.000Z","date":"2025-08-20T16:00:00.000Z","changeQuantity":12413200,"sharesChangeRatio":0.00187,"priceLimit":"6.828","sharesHeldAfterChange":0.2261,"quantityHeldAfterChange":1501018852,"priceFloor":6.828,"priceCeiling":6.828,"averagePrice":6.828,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"687aa8cbffc5f10c36729dca","stockId":2252,"source":"cn_info","shareholderName":"海盈康(青岛)医疗科技有限公司","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-06-18T16:00:00.000Z","changeQuantity":14027600,"sharesChangeRatio":0.0021,"priceLimit":"6.805","sharesHeldAfterChange":0.2243,"quantityHeldAfterChange":1488605652,"priceFloor":6.805,"priceCeiling":6.805,"averagePrice":6.805,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"6865f999b9bea94b61781281","stockId":2252,"source":"cn_info","shareholderName":"海盈康(青岛)医疗科技有限公司","declarationDate":"2025-05-12T16:00:00.000Z","date":"2025-05-08T16:00:00.000Z","changeQuantity":36423500,"sharesChangeRatio":0.00549,"priceLimit":"6.843","sharesHeldAfterChange":0.2221,"quantityHeldAfterChange":1474578052,"priceFloor":6.843,"priceCeiling":6.843,"averagePrice":6.843,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"6865f999b9bea94b61781280","stockId":2252,"source":"cn_info","shareholderName":"海盈康(青岛)医疗科技有限公司","declarationDate":"2025-04-08T16:00:00.000Z","date":"2025-04-06T16:00:00.000Z","changeQuantity":13334300,"sharesChangeRatio":0.00201,"priceLimit":"6.910","sharesHeldAfterChange":0.2167,"quantityHeldAfterChange":1438154552,"priceFloor":6.91,"priceCeiling":6.91,"averagePrice":6.91,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"6865f999b9bea94b6178127f","stockId":2252,"source":"cn_info","shareholderName":"海盈康(青岛)医疗科技有限公司","declarationDate":"2025-03-12T16:00:00.000Z","date":"2025-03-11T16:00:00.000Z","changeQuantity":23284400,"sharesChangeRatio":0.0035,"priceLimit":"6.887","sharesHeldAfterChange":0.2146,"quantityHeldAfterChange":1424820252,"priceFloor":6.887,"priceCeiling":6.887,"averagePrice":6.887,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"6865f999b9bea94b6178127e","stockId":2252,"source":"cn_info","shareholderName":"海盈康(青岛)医疗科技有限公司","declarationDate":"2025-02-26T16:00:00.000Z","date":"2025-02-25T16:00:00.000Z","changeQuantity":49505900,"sharesChangeRatio":0.00746,"priceLimit":"6.859","sharesHeldAfterChange":0.2111,"quantityHeldAfterChange":1401535852,"priceFloor":6.859,"priceCeiling":6.859,"averagePrice":6.859,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"6865f999b9bea94b6178127d","stockId":2252,"source":"cn_info","shareholderName":"海盈康(青岛)医疗科技有限公司","declarationDate":"2025-01-08T16:00:00.000Z","date":"2025-01-07T16:00:00.000Z","changeQuantity":22933800,"sharesChangeRatio":0.0035,"priceLimit":"6.796","sharesHeldAfterChange":0.2037,"quantityHeldAfterChange":1352029952,"priceFloor":6.796,"priceCeiling":6.796,"averagePrice":6.796,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"6865f999b9bea94b61781276","stockId":2252,"source":"cn_info","shareholderName":"JUN XU","declarationDate":"2024-05-28T16:00:00.000Z","date":"2024-05-26T16:00:00.000Z","changeQuantity":418000,"sharesChangeRatio":0.00006,"priceLimit":"7.206","sharesHeldAfterChange":0.00018,"quantityHeldAfterChange":1218200,"priceFloor":7.206,"priceCeiling":7.206,"averagePrice":7.206,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"6865f999b9bea94b61781277","stockId":2252,"source":"cn_info","shareholderName":"刘峥","declarationDate":"2024-05-28T16:00:00.000Z","date":"2024-05-26T16:00:00.000Z","changeQuantity":46600,"sharesChangeRatio":0.00001,"priceLimit":"7.09","sharesHeldAfterChange":0.00012,"quantityHeldAfterChange":766600,"priceFloor":7.09,"priceCeiling":7.09,"averagePrice":7.09,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"6865f999b9bea94b61781278","stockId":2252,"source":"cn_info","shareholderName":"宋正敏","declarationDate":"2024-05-28T16:00:00.000Z","date":"2024-05-26T16:00:00.000Z","changeQuantity":76000,"sharesChangeRatio":0.00001,"priceLimit":"7.12","sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":221000,"priceFloor":7.12,"priceCeiling":7.12,"averagePrice":7.12,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"6865f999b9bea94b61781279","stockId":2252,"source":"cn_info","shareholderName":"沈积慧","declarationDate":"2024-05-28T16:00:00.000Z","date":"2024-05-26T16:00:00.000Z","changeQuantity":30000,"sharesChangeRatio":0,"priceLimit":"7.26","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":678000,"priceFloor":7.26,"priceCeiling":7.26,"averagePrice":7.26,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"6865f999b9bea94b6178127a","stockId":2252,"source":"cn_info","shareholderName":"胡维兵","declarationDate":"2024-05-28T16:00:00.000Z","date":"2024-05-26T16:00:00.000Z","changeQuantity":60000,"sharesChangeRatio":0.00001,"priceLimit":"7.08","sharesHeldAfterChange":0.00012,"quantityHeldAfterChange":780000,"priceFloor":7.08,"priceCeiling":7.08,"averagePrice":7.08,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"6865f999b9bea94b6178127b","stockId":2252,"source":"cn_info","shareholderName":"陆晖","declarationDate":"2024-05-28T16:00:00.000Z","date":"2024-05-26T16:00:00.000Z","changeQuantity":46500,"sharesChangeRatio":0.00001,"priceLimit":"7.106","sharesHeldAfterChange":0.00008,"quantityHeldAfterChange":546500,"priceFloor":7.106,"priceCeiling":7.106,"averagePrice":7.106,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}},{"_id":"6865f999b9bea94b6178127c","stockId":2252,"source":"cn_info","shareholderName":"陈乐奇","declarationDate":"2024-05-28T16:00:00.000Z","date":"2024-05-26T16:00:00.000Z","changeQuantity":50000,"sharesChangeRatio":0.00001,"priceLimit":"7.167","sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":50000,"priceFloor":7.167,"priceCeiling":7.167,"averagePrice":7.167,"stock":{"_id":2252,"stockCode":"002252","exchange":"sz","market":"a","stockType":"company","followedNum":879,"areaCode":"cn","blackenedNum":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2252,"memoNum":30,"currency":"CNY","name":"上海莱士","isFollowed":false}}],"priceMetricsList":[{"stockId":2252,"date":"2026-05-31T16:00:00.000Z","sp":5.31},{"date":"2026-05-28T16:00:00.000Z","stockId":2252,"sp":5.31},{"date":"2026-05-27T16:00:00.000Z","stockId":2252,"sp":5.18},{"stockId":2252,"date":"2026-05-26T16:00:00.000Z","sp":5.18},{"stockId":2252,"date":"2026-05-25T16:00:00.000Z","sp":5.26},{"date":"2026-05-24T16:00:00.000Z","stockId":2252,"sp":5.21},{"date":"2026-05-21T16:00:00.000Z","stockId":2252,"sp":5.23},{"date":"2026-05-20T16:00:00.000Z","stockId":2252,"sp":5.33},{"stockId":2252,"date":"2026-05-19T16:00:00.000Z","sp":5.35},{"date":"2026-05-18T16:00:00.000Z","stockId":2252,"sp":5.43},{"stockId":2252,"date":"2026-05-17T16:00:00.000Z","sp":5.4},{"date":"2026-05-14T16:00:00.000Z","stockId":2252,"sp":5.44},{"date":"2026-05-13T16:00:00.000Z","stockId":2252,"sp":5.51},{"date":"2026-05-12T16:00:00.000Z","stockId":2252,"sp":5.61},{"stockId":2252,"date":"2026-05-11T16:00:00.000Z","sp":5.66},{"date":"2026-05-10T16:00:00.000Z","stockId":2252,"sp":5.67},{"date":"2026-05-07T16:00:00.000Z","stockId":2252,"sp":5.68},{"date":"2026-05-06T16:00:00.000Z","stockId":2252,"sp":5.56},{"date":"2026-05-05T16:00:00.000Z","stockId":2252,"sp":5.57},{"date":"2026-04-29T16:00:00.000Z","stockId":2252,"sp":5.56},{"stockId":2252,"date":"2026-04-28T16:00:00.000Z","sp":5.55},{"stockId":2252,"date":"2026-04-27T16:00:00.000Z","sp":5.52},{"date":"2026-04-26T16:00:00.000Z","stockId":2252,"sp":5.47},{"stockId":2252,"date":"2026-04-23T16:00:00.000Z","sp":5.54},{"stockId":2252,"date":"2026-04-22T16:00:00.000Z","sp":5.58},{"date":"2026-04-21T16:00:00.000Z","stockId":2252,"sp":5.63},{"stockId":2252,"date":"2026-04-20T16:00:00.000Z","sp":5.66},{"date":"2026-04-19T16:00:00.000Z","stockId":2252,"sp":5.69},{"stockId":2252,"date":"2026-04-16T16:00:00.000Z","sp":5.7},{"stockId":2252,"date":"2026-04-15T16:00:00.000Z","sp":5.74},{"date":"2026-04-14T16:00:00.000Z","stockId":2252,"sp":5.69},{"date":"2026-04-13T16:00:00.000Z","stockId":2252,"sp":5.66},{"date":"2026-04-12T16:00:00.000Z","stockId":2252,"sp":5.68},{"stockId":2252,"date":"2026-04-09T16:00:00.000Z","sp":5.74},{"date":"2026-04-08T16:00:00.000Z","stockId":2252,"sp":5.72},{"stockId":2252,"date":"2026-04-07T16:00:00.000Z","sp":5.83},{"date":"2026-04-06T16:00:00.000Z","stockId":2252,"sp":5.72},{"stockId":2252,"date":"2026-04-02T16:00:00.000Z","sp":5.77},{"date":"2026-04-01T16:00:00.000Z","stockId":2252,"sp":5.9},{"date":"2026-03-31T16:00:00.000Z","stockId":2252,"sp":5.91},{"date":"2026-03-30T16:00:00.000Z","stockId":2252,"sp":5.82},{"stockId":2252,"date":"2026-03-29T16:00:00.000Z","sp":5.83},{"date":"2026-03-26T16:00:00.000Z","stockId":2252,"sp":5.85},{"stockId":2252,"date":"2026-03-25T16:00:00.000Z","sp":5.83},{"date":"2026-03-24T16:00:00.000Z","stockId":2252,"sp":5.86},{"date":"2026-03-23T16:00:00.000Z","stockId":2252,"sp":5.83},{"stockId":2252,"date":"2026-03-22T16:00:00.000Z","sp":5.75},{"date":"2026-03-19T16:00:00.000Z","stockId":2252,"sp":6.02},{"date":"2026-03-18T16:00:00.000Z","stockId":2252,"sp":6.12},{"stockId":2252,"date":"2026-03-17T16:00:00.000Z","sp":6.19},{"stockId":2252,"date":"2026-03-16T16:00:00.000Z","sp":6.21},{"date":"2026-03-15T16:00:00.000Z","stockId":2252,"sp":6.21},{"stockId":2252,"date":"2026-03-12T16:00:00.000Z","sp":6.23},{"stockId":2252,"date":"2026-03-11T16:00:00.000Z","sp":6.26},{"date":"2026-03-10T16:00:00.000Z","stockId":2252,"sp":6.27},{"date":"2026-03-09T16:00:00.000Z","stockId":2252,"sp":6.24},{"stockId":2252,"date":"2026-03-08T16:00:00.000Z","sp":6.24},{"stockId":2252,"date":"2026-03-05T16:00:00.000Z","sp":6.24},{"date":"2026-03-04T16:00:00.000Z","stockId":2252,"sp":6.17},{"date":"2026-03-03T16:00:00.000Z","stockId":2252,"sp":6.17},{"date":"2026-03-02T16:00:00.000Z","stockId":2252,"sp":6.3},{"date":"2026-03-01T16:00:00.000Z","stockId":2252,"sp":6.35},{"stockId":2252,"date":"2026-02-26T16:00:00.000Z","sp":6.29},{"date":"2026-02-25T16:00:00.000Z","stockId":2252,"sp":6.3},{"date":"2026-02-24T16:00:00.000Z","stockId":2252,"sp":6.3},{"stockId":2252,"date":"2026-02-23T16:00:00.000Z","sp":6.26},{"stockId":2252,"date":"2026-02-12T16:00:00.000Z","sp":6.24},{"stockId":2252,"date":"2026-02-11T16:00:00.000Z","sp":6.28},{"stockId":2252,"date":"2026-02-10T16:00:00.000Z","sp":6.32},{"date":"2026-02-09T16:00:00.000Z","stockId":2252,"sp":6.34},{"date":"2026-02-08T16:00:00.000Z","stockId":2252,"sp":6.33},{"stockId":2252,"date":"2026-02-05T16:00:00.000Z","sp":6.31},{"date":"2026-02-04T16:00:00.000Z","stockId":2252,"sp":6.32},{"stockId":2252,"date":"2026-02-03T16:00:00.000Z","sp":6.33},{"date":"2026-02-02T16:00:00.000Z","stockId":2252,"sp":6.27},{"date":"2026-02-01T16:00:00.000Z","stockId":2252,"sp":6.26},{"date":"2026-01-29T16:00:00.000Z","stockId":2252,"sp":6.3},{"date":"2026-01-28T16:00:00.000Z","stockId":2252,"sp":6.36},{"stockId":2252,"date":"2026-01-27T16:00:00.000Z","sp":6.35},{"stockId":2252,"date":"2026-01-26T16:00:00.000Z","sp":6.39},{"stockId":2252,"date":"2026-01-25T16:00:00.000Z","sp":6.53},{"date":"2026-01-22T16:00:00.000Z","stockId":2252,"sp":6.34},{"stockId":2252,"date":"2026-01-21T16:00:00.000Z","sp":6.31},{"date":"2026-01-20T16:00:00.000Z","stockId":2252,"sp":6.3},{"date":"2026-01-19T16:00:00.000Z","stockId":2252,"sp":6.35},{"stockId":2252,"date":"2026-01-18T16:00:00.000Z","sp":6.32},{"date":"2026-01-15T16:00:00.000Z","stockId":2252,"sp":6.3},{"date":"2026-01-14T16:00:00.000Z","stockId":2252,"sp":6.39},{"stockId":2252,"date":"2026-01-13T16:00:00.000Z","sp":6.45},{"stockId":2252,"date":"2026-01-12T16:00:00.000Z","sp":6.51},{"stockId":2252,"date":"2026-01-11T16:00:00.000Z","sp":6.52},{"stockId":2252,"date":"2026-01-08T16:00:00.000Z","sp":6.47},{"date":"2026-01-07T16:00:00.000Z","stockId":2252,"sp":6.44},{"date":"2026-01-06T16:00:00.000Z","stockId":2252,"sp":6.4},{"date":"2026-01-05T16:00:00.000Z","stockId":2252,"sp":6.44},{"date":"2026-01-04T16:00:00.000Z","stockId":2252,"sp":6.41},{"date":"2025-12-30T16:00:00.000Z","stockId":2252,"sp":6.34},{"date":"2025-12-29T16:00:00.000Z","stockId":2252,"sp":6.36},{"date":"2025-12-28T16:00:00.000Z","stockId":2252,"sp":6.39},{"date":"2025-12-25T16:00:00.000Z","stockId":2252,"sp":6.44},{"date":"2025-12-24T16:00:00.000Z","stockId":2252,"sp":6.45},{"date":"2025-12-23T16:00:00.000Z","stockId":2252,"sp":6.46},{"date":"2025-12-22T16:00:00.000Z","stockId":2252,"sp":6.34},{"date":"2025-12-21T16:00:00.000Z","stockId":2252,"sp":6.41},{"date":"2025-12-18T16:00:00.000Z","stockId":2252,"sp":6.41},{"date":"2025-12-17T16:00:00.000Z","stockId":2252,"sp":6.39},{"date":"2025-12-16T16:00:00.000Z","stockId":2252,"sp":6.36},{"date":"2025-12-15T16:00:00.000Z","stockId":2252,"sp":6.39},{"date":"2025-12-14T16:00:00.000Z","stockId":2252,"sp":6.34},{"date":"2025-12-11T16:00:00.000Z","stockId":2252,"sp":6.44},{"date":"2025-12-10T16:00:00.000Z","stockId":2252,"sp":6.43},{"date":"2025-12-09T16:00:00.000Z","stockId":2252,"sp":6.48},{"date":"2025-12-08T16:00:00.000Z","stockId":2252,"sp":6.54},{"date":"2025-12-07T16:00:00.000Z","stockId":2252,"sp":6.62},{"date":"2025-12-04T16:00:00.000Z","stockId":2252,"sp":6.63},{"date":"2025-12-03T16:00:00.000Z","stockId":2252,"sp":6.61},{"date":"2025-12-02T16:00:00.000Z","stockId":2252,"sp":6.63},{"date":"2025-12-01T16:00:00.000Z","stockId":2252,"sp":6.61},{"date":"2025-11-30T16:00:00.000Z","stockId":2252,"sp":6.65},{"date":"2025-11-27T16:00:00.000Z","stockId":2252,"sp":6.63},{"date":"2025-11-26T16:00:00.000Z","stockId":2252,"sp":6.6},{"date":"2025-11-25T16:00:00.000Z","stockId":2252,"sp":6.62},{"date":"2025-11-24T16:00:00.000Z","stockId":2252,"sp":6.62},{"date":"2025-11-23T16:00:00.000Z","stockId":2252,"sp":6.63},{"date":"2025-11-20T16:00:00.000Z","stockId":2252,"sp":6.61},{"date":"2025-11-19T16:00:00.000Z","stockId":2252,"sp":6.69},{"date":"2025-11-18T16:00:00.000Z","stockId":2252,"sp":6.7},{"date":"2025-11-17T16:00:00.000Z","stockId":2252,"sp":6.72},{"date":"2025-11-16T16:00:00.000Z","stockId":2252,"sp":6.82},{"date":"2025-11-13T16:00:00.000Z","stockId":2252,"sp":6.87},{"date":"2025-11-12T16:00:00.000Z","stockId":2252,"sp":6.9},{"date":"2025-11-11T16:00:00.000Z","stockId":2252,"sp":6.93},{"date":"2025-11-10T16:00:00.000Z","stockId":2252,"sp":6.93},{"date":"2025-11-09T16:00:00.000Z","stockId":2252,"sp":6.91},{"date":"2025-11-06T16:00:00.000Z","stockId":2252,"sp":6.88},{"date":"2025-11-05T16:00:00.000Z","stockId":2252,"sp":6.81},{"date":"2025-11-04T16:00:00.000Z","stockId":2252,"sp":6.77},{"date":"2025-11-03T16:00:00.000Z","stockId":2252,"sp":6.75},{"date":"2025-11-02T16:00:00.000Z","stockId":2252,"sp":6.78},{"date":"2025-10-30T16:00:00.000Z","stockId":2252,"sp":6.74},{"date":"2025-10-29T16:00:00.000Z","stockId":2252,"sp":6.71},{"date":"2025-10-28T16:00:00.000Z","stockId":2252,"sp":6.7},{"date":"2025-10-27T16:00:00.000Z","stockId":2252,"sp":6.68},{"date":"2025-10-26T16:00:00.000Z","stockId":2252,"sp":6.71},{"date":"2025-10-23T16:00:00.000Z","stockId":2252,"sp":6.74},{"date":"2025-10-22T16:00:00.000Z","stockId":2252,"sp":6.71},{"date":"2025-10-21T16:00:00.000Z","stockId":2252,"sp":6.71},{"date":"2025-10-20T16:00:00.000Z","stockId":2252,"sp":6.69},{"date":"2025-10-19T16:00:00.000Z","stockId":2252,"sp":6.67},{"date":"2025-10-16T16:00:00.000Z","stockId":2252,"sp":6.66},{"date":"2025-10-15T16:00:00.000Z","stockId":2252,"sp":6.71},{"date":"2025-10-14T16:00:00.000Z","stockId":2252,"sp":6.74},{"date":"2025-10-13T16:00:00.000Z","stockId":2252,"sp":6.76},{"date":"2025-10-12T16:00:00.000Z","stockId":2252,"sp":6.72},{"date":"2025-10-09T16:00:00.000Z","stockId":2252,"sp":6.8},{"date":"2025-10-08T16:00:00.000Z","stockId":2252,"sp":6.78},{"date":"2025-09-29T16:00:00.000Z","stockId":2252,"sp":6.69},{"date":"2025-09-28T16:00:00.000Z","stockId":2252,"sp":6.7},{"date":"2025-09-25T16:00:00.000Z","stockId":2252,"sp":6.68},{"date":"2025-09-24T16:00:00.000Z","stockId":2252,"sp":6.69},{"date":"2025-09-23T16:00:00.000Z","stockId":2252,"sp":6.75},{"date":"2025-09-22T16:00:00.000Z","stockId":2252,"sp":6.73},{"date":"2025-09-21T16:00:00.000Z","stockId":2252,"sp":6.75},{"date":"2025-09-18T16:00:00.000Z","stockId":2252,"sp":6.77},{"date":"2025-09-17T16:00:00.000Z","stockId":2252,"sp":6.81},{"date":"2025-09-16T16:00:00.000Z","stockId":2252,"sp":6.87},{"date":"2025-09-15T16:00:00.000Z","stockId":2252,"sp":6.9},{"date":"2025-09-14T16:00:00.000Z","stockId":2252,"sp":6.84},{"date":"2025-09-11T16:00:00.000Z","stockId":2252,"sp":6.83},{"date":"2025-09-10T16:00:00.000Z","stockId":2252,"sp":6.87},{"date":"2025-09-09T16:00:00.000Z","stockId":2252,"sp":6.83},{"date":"2025-09-08T16:00:00.000Z","stockId":2252,"sp":6.86},{"date":"2025-09-07T16:00:00.000Z","stockId":2252,"sp":6.9},{"date":"2025-09-04T16:00:00.000Z","stockId":2252,"sp":6.85},{"date":"2025-09-03T16:00:00.000Z","stockId":2252,"sp":6.76},{"date":"2025-09-02T16:00:00.000Z","stockId":2252,"sp":6.78},{"date":"2025-09-01T16:00:00.000Z","stockId":2252,"sp":6.81},{"date":"2025-08-31T16:00:00.000Z","stockId":2252,"sp":6.87},{"date":"2025-08-28T16:00:00.000Z","stockId":2252,"sp":6.88},{"date":"2025-08-27T16:00:00.000Z","stockId":2252,"sp":7.01},{"date":"2025-08-26T16:00:00.000Z","stockId":2252,"sp":7.03},{"date":"2025-08-25T16:00:00.000Z","stockId":2252,"sp":7.18},{"date":"2025-08-24T16:00:00.000Z","stockId":2252,"sp":7.05},{"date":"2025-08-21T16:00:00.000Z","stockId":2252,"sp":6.99},{"date":"2025-08-20T16:00:00.000Z","stockId":2252,"sp":6.96},{"date":"2025-08-19T16:00:00.000Z","stockId":2252,"sp":6.95},{"date":"2025-08-18T16:00:00.000Z","stockId":2252,"sp":6.94},{"date":"2025-08-17T16:00:00.000Z","stockId":2252,"sp":6.94},{"date":"2025-08-14T16:00:00.000Z","stockId":2252,"sp":6.92},{"date":"2025-08-13T16:00:00.000Z","stockId":2252,"sp":6.9},{"date":"2025-08-12T16:00:00.000Z","stockId":2252,"sp":6.94},{"date":"2025-08-11T16:00:00.000Z","stockId":2252,"sp":6.93},{"date":"2025-08-10T16:00:00.000Z","stockId":2252,"sp":6.93},{"date":"2025-08-07T16:00:00.000Z","stockId":2252,"sp":6.92},{"date":"2025-08-06T16:00:00.000Z","stockId":2252,"sp":6.91},{"date":"2025-08-05T16:00:00.000Z","stockId":2252,"sp":6.93},{"date":"2025-08-04T16:00:00.000Z","stockId":2252,"sp":6.96},{"date":"2025-08-03T16:00:00.000Z","stockId":2252,"sp":6.96},{"date":"2025-07-31T16:00:00.000Z","stockId":2252,"sp":6.91},{"date":"2025-07-30T16:00:00.000Z","stockId":2252,"sp":6.9},{"date":"2025-07-29T16:00:00.000Z","stockId":2252,"sp":6.99},{"date":"2025-07-28T16:00:00.000Z","stockId":2252,"sp":7.02},{"date":"2025-07-27T16:00:00.000Z","stockId":2252,"sp":7},{"date":"2025-07-24T16:00:00.000Z","stockId":2252,"sp":7.01},{"date":"2025-07-23T16:00:00.000Z","stockId":2252,"sp":7.05},{"date":"2025-07-22T16:00:00.000Z","stockId":2252,"sp":6.94},{"date":"2025-07-21T16:00:00.000Z","stockId":2252,"sp":6.97},{"date":"2025-07-20T16:00:00.000Z","stockId":2252,"sp":6.97},{"date":"2025-07-17T16:00:00.000Z","stockId":2252,"sp":7},{"date":"2025-07-16T16:00:00.000Z","stockId":2252,"sp":7.03},{"date":"2025-07-15T16:00:00.000Z","stockId":2252,"sp":6.93},{"date":"2025-07-14T16:00:00.000Z","stockId":2252,"sp":6.86},{"date":"2025-07-13T16:00:00.000Z","stockId":2252,"sp":6.9},{"date":"2025-07-10T16:00:00.000Z","stockId":2252,"sp":6.92},{"date":"2025-07-09T16:00:00.000Z","stockId":2252,"sp":6.94},{"date":"2025-07-08T16:00:00.000Z","stockId":2252,"sp":6.92},{"date":"2025-07-07T16:00:00.000Z","stockId":2252,"sp":6.86},{"date":"2025-07-06T16:00:00.000Z","stockId":2252,"sp":6.84},{"date":"2025-07-03T16:00:00.000Z","stockId":2252,"sp":6.85},{"date":"2025-07-02T16:00:00.000Z","stockId":2252,"sp":6.87},{"date":"2025-07-01T16:00:00.000Z","stockId":2252,"sp":6.85},{"date":"2025-06-30T16:00:00.000Z","stockId":2252,"sp":6.87},{"date":"2025-06-29T16:00:00.000Z","stockId":2252,"sp":6.87},{"date":"2025-06-26T16:00:00.000Z","stockId":2252,"sp":6.89},{"date":"2025-06-25T16:00:00.000Z","stockId":2252,"sp":6.93},{"date":"2025-06-24T16:00:00.000Z","stockId":2252,"sp":6.89},{"date":"2025-06-23T16:00:00.000Z","stockId":2252,"sp":6.87},{"date":"2025-06-22T16:00:00.000Z","stockId":2252,"sp":6.83},{"date":"2025-06-19T16:00:00.000Z","stockId":2252,"sp":6.78},{"date":"2025-06-18T16:00:00.000Z","stockId":2252,"sp":6.81},{"date":"2025-06-17T16:00:00.000Z","stockId":2252,"sp":6.82},{"date":"2025-06-16T16:00:00.000Z","stockId":2252,"sp":6.83},{"date":"2025-06-15T16:00:00.000Z","stockId":2252,"sp":6.82},{"date":"2025-06-12T16:00:00.000Z","stockId":2252,"sp":6.89},{"date":"2025-06-11T16:00:00.000Z","stockId":2252,"sp":6.95},{"date":"2025-06-10T16:00:00.000Z","stockId":2252,"sp":6.94},{"date":"2025-06-09T16:00:00.000Z","stockId":2252,"sp":6.95},{"date":"2025-06-08T16:00:00.000Z","stockId":2252,"sp":6.98},{"date":"2025-06-05T16:00:00.000Z","stockId":2252,"sp":7},{"date":"2025-06-04T16:00:00.000Z","stockId":2252,"sp":6.97},{"date":"2025-06-03T16:00:00.000Z","stockId":2252,"sp":7.01},{"date":"2025-06-02T16:00:00.000Z","stockId":2252,"sp":7.01},{"date":"2025-05-29T16:00:00.000Z","stockId":2252,"sp":6.81},{"date":"2025-05-28T16:00:00.000Z","stockId":2252,"sp":6.82},{"date":"2025-05-27T16:00:00.000Z","stockId":2252,"sp":6.76},{"date":"2025-05-26T16:00:00.000Z","stockId":2252,"sp":6.79},{"date":"2025-05-25T16:00:00.000Z","stockId":2252,"sp":6.78},{"date":"2025-05-22T16:00:00.000Z","stockId":2252,"sp":6.8},{"date":"2025-05-21T16:00:00.000Z","stockId":2252,"sp":6.85},{"date":"2025-05-20T16:00:00.000Z","stockId":2252,"sp":6.8},{"date":"2025-05-19T16:00:00.000Z","stockId":2252,"sp":6.79},{"date":"2025-05-18T16:00:00.000Z","stockId":2252,"sp":6.76},{"date":"2025-05-15T16:00:00.000Z","stockId":2252,"sp":6.76},{"date":"2025-05-14T16:00:00.000Z","stockId":2252,"sp":6.76},{"date":"2025-05-13T16:00:00.000Z","stockId":2252,"sp":6.8},{"date":"2025-05-12T16:00:00.000Z","stockId":2252,"sp":6.81},{"date":"2025-05-11T16:00:00.000Z","stockId":2252,"sp":6.78},{"date":"2025-05-08T16:00:00.000Z","stockId":2252,"sp":6.75},{"date":"2025-05-07T16:00:00.000Z","stockId":2252,"sp":6.81},{"date":"2025-05-06T16:00:00.000Z","stockId":2252,"sp":6.82},{"date":"2025-05-05T16:00:00.000Z","stockId":2252,"sp":6.74},{"date":"2025-04-29T16:00:00.000Z","stockId":2252,"sp":6.71},{"date":"2025-04-28T16:00:00.000Z","stockId":2252,"sp":6.69},{"date":"2025-04-27T16:00:00.000Z","stockId":2252,"sp":6.69},{"date":"2025-04-24T16:00:00.000Z","stockId":2252,"sp":6.72},{"date":"2025-04-23T16:00:00.000Z","stockId":2252,"sp":6.72},{"date":"2025-04-22T16:00:00.000Z","stockId":2252,"sp":6.72},{"date":"2025-04-21T16:00:00.000Z","stockId":2252,"sp":6.8},{"date":"2025-04-20T16:00:00.000Z","stockId":2252,"sp":6.84},{"date":"2025-04-17T16:00:00.000Z","stockId":2252,"sp":6.84},{"date":"2025-04-16T16:00:00.000Z","stockId":2252,"sp":6.85},{"date":"2025-04-15T16:00:00.000Z","stockId":2252,"sp":6.89},{"date":"2025-04-14T16:00:00.000Z","stockId":2252,"sp":6.97},{"date":"2025-04-13T16:00:00.000Z","stockId":2252,"sp":6.99},{"date":"2025-04-10T16:00:00.000Z","stockId":2252,"sp":6.87},{"date":"2025-04-09T16:00:00.000Z","stockId":2252,"sp":6.89},{"date":"2025-04-08T16:00:00.000Z","stockId":2252,"sp":6.89},{"date":"2025-04-07T16:00:00.000Z","stockId":2252,"sp":6.96},{"date":"2025-04-06T16:00:00.000Z","stockId":2252,"sp":6.82},{"date":"2025-04-02T16:00:00.000Z","stockId":2252,"sp":7.08},{"date":"2025-04-01T16:00:00.000Z","stockId":2252,"sp":7.06},{"date":"2025-03-31T16:00:00.000Z","stockId":2252,"sp":7.03},{"date":"2025-03-30T16:00:00.000Z","stockId":2252,"sp":6.86},{"date":"2025-03-27T16:00:00.000Z","stockId":2252,"sp":6.97},{"date":"2025-03-26T16:00:00.000Z","stockId":2252,"sp":6.93},{"date":"2025-03-25T16:00:00.000Z","stockId":2252,"sp":6.88},{"date":"2025-03-24T16:00:00.000Z","stockId":2252,"sp":6.9},{"date":"2025-03-23T16:00:00.000Z","stockId":2252,"sp":6.82},{"date":"2025-03-20T16:00:00.000Z","stockId":2252,"sp":6.91},{"date":"2025-03-19T16:00:00.000Z","stockId":2252,"sp":6.95},{"date":"2025-03-18T16:00:00.000Z","stockId":2252,"sp":6.99},{"date":"2025-03-17T16:00:00.000Z","stockId":2252,"sp":7.07},{"date":"2025-03-16T16:00:00.000Z","stockId":2252,"sp":7.07},{"date":"2025-03-13T16:00:00.000Z","stockId":2252,"sp":7.08},{"date":"2025-03-12T16:00:00.000Z","stockId":2252,"sp":7.07},{"date":"2025-03-11T16:00:00.000Z","stockId":2252,"sp":6.99},{"date":"2025-03-10T16:00:00.000Z","stockId":2252,"sp":6.9},{"date":"2025-03-09T16:00:00.000Z","stockId":2252,"sp":6.86},{"date":"2025-03-06T16:00:00.000Z","stockId":2252,"sp":6.81},{"date":"2025-03-05T16:00:00.000Z","stockId":2252,"sp":6.86},{"date":"2025-03-04T16:00:00.000Z","stockId":2252,"sp":6.8},{"date":"2025-03-03T16:00:00.000Z","stockId":2252,"sp":6.86},{"date":"2025-03-02T16:00:00.000Z","stockId":2252,"sp":6.78},{"date":"2025-02-27T16:00:00.000Z","stockId":2252,"sp":6.76},{"date":"2025-02-26T16:00:00.000Z","stockId":2252,"sp":6.87},{"date":"2025-02-25T16:00:00.000Z","stockId":2252,"sp":6.8},{"date":"2025-02-24T16:00:00.000Z","stockId":2252,"sp":6.79},{"date":"2025-02-23T16:00:00.000Z","stockId":2252,"sp":6.8},{"date":"2025-02-20T16:00:00.000Z","stockId":2252,"sp":6.77},{"date":"2025-02-19T16:00:00.000Z","stockId":2252,"sp":6.95},{"date":"2025-02-18T16:00:00.000Z","stockId":2252,"sp":6.95},{"date":"2025-02-17T16:00:00.000Z","stockId":2252,"sp":6.94},{"date":"2025-02-16T16:00:00.000Z","stockId":2252,"sp":7.05},{"date":"2025-02-13T16:00:00.000Z","stockId":2252,"sp":7.04},{"date":"2025-02-12T16:00:00.000Z","stockId":2252,"sp":6.96},{"date":"2025-02-11T16:00:00.000Z","stockId":2252,"sp":7},{"date":"2025-02-10T16:00:00.000Z","stockId":2252,"sp":7.04},{"date":"2025-02-09T16:00:00.000Z","stockId":2252,"sp":7.08},{"date":"2025-02-06T16:00:00.000Z","stockId":2252,"sp":7.06},{"date":"2025-02-05T16:00:00.000Z","stockId":2252,"sp":7.04},{"date":"2025-02-04T16:00:00.000Z","stockId":2252,"sp":7.05},{"date":"2025-01-26T16:00:00.000Z","stockId":2252,"sp":6.97},{"date":"2025-01-23T16:00:00.000Z","stockId":2252,"sp":6.91},{"date":"2025-01-22T16:00:00.000Z","stockId":2252,"sp":6.87},{"date":"2025-01-21T16:00:00.000Z","stockId":2252,"sp":6.85},{"date":"2025-01-20T16:00:00.000Z","stockId":2252,"sp":6.88},{"date":"2025-01-19T16:00:00.000Z","stockId":2252,"sp":6.84},{"date":"2025-01-16T16:00:00.000Z","stockId":2252,"sp":6.83},{"date":"2025-01-15T16:00:00.000Z","stockId":2252,"sp":6.75},{"date":"2025-01-14T16:00:00.000Z","stockId":2252,"sp":6.76},{"date":"2025-01-13T16:00:00.000Z","stockId":2252,"sp":6.86},{"date":"2025-01-12T16:00:00.000Z","stockId":2252,"sp":6.62},{"date":"2025-01-09T16:00:00.000Z","stockId":2252,"sp":6.66},{"date":"2025-01-08T16:00:00.000Z","stockId":2252,"sp":6.84},{"date":"2025-01-07T16:00:00.000Z","stockId":2252,"sp":6.73},{"date":"2025-01-06T16:00:00.000Z","stockId":2252,"sp":6.87},{"date":"2024-12-19T16:00:00.000Z","stockId":2252,"sp":7.22},{"date":"2024-12-18T16:00:00.000Z","stockId":2252,"sp":7.25},{"date":"2024-12-17T16:00:00.000Z","stockId":2252,"sp":7.26},{"date":"2024-12-16T16:00:00.000Z","stockId":2252,"sp":7.31},{"date":"2024-12-15T16:00:00.000Z","stockId":2252,"sp":7.42},{"date":"2024-12-12T16:00:00.000Z","stockId":2252,"sp":7.5},{"date":"2024-12-11T16:00:00.000Z","stockId":2252,"sp":7.72},{"date":"2024-12-10T16:00:00.000Z","stockId":2252,"sp":7.65},{"date":"2024-12-09T16:00:00.000Z","stockId":2252,"sp":7.49},{"date":"2024-12-08T16:00:00.000Z","stockId":2252,"sp":7.48},{"date":"2024-12-05T16:00:00.000Z","stockId":2252,"sp":7.51},{"date":"2024-12-04T16:00:00.000Z","stockId":2252,"sp":7.44},{"date":"2024-12-03T16:00:00.000Z","stockId":2252,"sp":7.46},{"date":"2024-12-02T16:00:00.000Z","stockId":2252,"sp":7.53},{"date":"2024-12-01T16:00:00.000Z","stockId":2252,"sp":7.54},{"date":"2024-11-28T16:00:00.000Z","stockId":2252,"sp":7.52},{"date":"2024-11-27T16:00:00.000Z","stockId":2252,"sp":7.51},{"date":"2024-11-26T16:00:00.000Z","stockId":2252,"sp":7.58},{"date":"2024-11-25T16:00:00.000Z","stockId":2252,"sp":7.46},{"date":"2024-11-24T16:00:00.000Z","stockId":2252,"sp":7.44},{"date":"2024-11-21T16:00:00.000Z","stockId":2252,"sp":7.45},{"date":"2024-11-20T16:00:00.000Z","stockId":2252,"sp":7.71},{"date":"2024-11-19T16:00:00.000Z","stockId":2252,"sp":7.65},{"date":"2024-11-18T16:00:00.000Z","stockId":2252,"sp":7.57},{"date":"2024-11-17T16:00:00.000Z","stockId":2252,"sp":7.44},{"date":"2024-11-14T16:00:00.000Z","stockId":2252,"sp":7.46},{"date":"2024-11-13T16:00:00.000Z","stockId":2252,"sp":7.54},{"date":"2024-11-12T16:00:00.000Z","stockId":2252,"sp":7.73},{"date":"2024-11-11T16:00:00.000Z","stockId":2252,"sp":7.72},{"date":"2024-11-10T16:00:00.000Z","stockId":2252,"sp":7.72},{"date":"2024-11-07T16:00:00.000Z","stockId":2252,"sp":7.71},{"date":"2024-11-06T16:00:00.000Z","stockId":2252,"sp":7.72},{"date":"2024-11-05T16:00:00.000Z","stockId":2252,"sp":7.5},{"date":"2024-11-04T16:00:00.000Z","stockId":2252,"sp":7.54},{"date":"2024-11-03T16:00:00.000Z","stockId":2252,"sp":7.41},{"date":"2024-10-31T16:00:00.000Z","stockId":2252,"sp":7.35},{"date":"2024-10-30T16:00:00.000Z","stockId":2252,"sp":7.36},{"date":"2024-10-29T16:00:00.000Z","stockId":2252,"sp":7.4},{"date":"2024-10-28T16:00:00.000Z","stockId":2252,"sp":7.46},{"date":"2024-10-27T16:00:00.000Z","stockId":2252,"sp":7.56},{"date":"2024-10-24T16:00:00.000Z","stockId":2252,"sp":7.4},{"date":"2024-10-23T16:00:00.000Z","stockId":2252,"sp":7.38},{"date":"2024-10-22T16:00:00.000Z","stockId":2252,"sp":7.39},{"date":"2024-10-21T16:00:00.000Z","stockId":2252,"sp":7.25},{"date":"2024-10-20T16:00:00.000Z","stockId":2252,"sp":7.16},{"date":"2024-10-17T16:00:00.000Z","stockId":2252,"sp":7.23},{"date":"2024-10-16T16:00:00.000Z","stockId":2252,"sp":7.05},{"date":"2024-10-15T16:00:00.000Z","stockId":2252,"sp":7.19},{"date":"2024-10-14T16:00:00.000Z","stockId":2252,"sp":7.18},{"date":"2024-10-13T16:00:00.000Z","stockId":2252,"sp":7.16},{"date":"2024-10-10T16:00:00.000Z","stockId":2252,"sp":7.14},{"date":"2024-10-09T16:00:00.000Z","stockId":2252,"sp":7.39},{"date":"2024-10-08T16:00:00.000Z","stockId":2252,"sp":7.44},{"date":"2024-10-07T16:00:00.000Z","stockId":2252,"sp":8.13},{"date":"2024-09-29T16:00:00.000Z","stockId":2252,"sp":7.9},{"date":"2024-09-26T16:00:00.000Z","stockId":2252,"sp":7.41},{"date":"2024-09-25T16:00:00.000Z","stockId":2252,"sp":7.15},{"date":"2024-09-24T16:00:00.000Z","stockId":2252,"sp":6.91},{"date":"2024-09-23T16:00:00.000Z","stockId":2252,"sp":6.81},{"date":"2024-09-22T16:00:00.000Z","stockId":2252,"sp":6.51},{"date":"2024-09-19T16:00:00.000Z","stockId":2252,"sp":6.58},{"date":"2024-09-18T16:00:00.000Z","stockId":2252,"sp":6.63},{"date":"2024-09-17T16:00:00.000Z","stockId":2252,"sp":6.51},{"date":"2024-09-12T16:00:00.000Z","stockId":2252,"sp":6.56},{"date":"2024-09-11T16:00:00.000Z","stockId":2252,"sp":6.59},{"date":"2024-09-10T16:00:00.000Z","stockId":2252,"sp":6.81},{"date":"2024-09-09T16:00:00.000Z","stockId":2252,"sp":6.82},{"date":"2024-09-08T16:00:00.000Z","stockId":2252,"sp":6.85},{"date":"2024-09-05T16:00:00.000Z","stockId":2252,"sp":6.96},{"date":"2024-09-04T16:00:00.000Z","stockId":2252,"sp":7.07},{"date":"2024-09-03T16:00:00.000Z","stockId":2252,"sp":7.05},{"date":"2024-09-02T16:00:00.000Z","stockId":2252,"sp":7.11},{"date":"2024-09-01T16:00:00.000Z","stockId":2252,"sp":7.1},{"date":"2024-08-29T16:00:00.000Z","stockId":2252,"sp":7.17},{"date":"2024-08-28T16:00:00.000Z","stockId":2252,"sp":7.25},{"date":"2024-08-27T16:00:00.000Z","stockId":2252,"sp":7.16},{"date":"2024-08-26T16:00:00.000Z","stockId":2252,"sp":7.36},{"date":"2024-08-25T16:00:00.000Z","stockId":2252,"sp":7.29},{"date":"2024-08-22T16:00:00.000Z","stockId":2252,"sp":7.4},{"date":"2024-08-21T16:00:00.000Z","stockId":2252,"sp":7.42},{"date":"2024-08-20T16:00:00.000Z","stockId":2252,"sp":7.46},{"date":"2024-08-19T16:00:00.000Z","stockId":2252,"sp":7.5},{"date":"2024-08-18T16:00:00.000Z","stockId":2252,"sp":7.56},{"date":"2024-08-15T16:00:00.000Z","stockId":2252,"sp":7.65},{"date":"2024-08-14T16:00:00.000Z","stockId":2252,"sp":7.6},{"date":"2024-08-13T16:00:00.000Z","stockId":2252,"sp":7.53},{"date":"2024-08-12T16:00:00.000Z","stockId":2252,"sp":7.67},{"date":"2024-08-11T16:00:00.000Z","stockId":2252,"sp":7.68},{"date":"2024-08-08T16:00:00.000Z","stockId":2252,"sp":7.59},{"date":"2024-08-07T16:00:00.000Z","stockId":2252,"sp":7.72},{"date":"2024-08-06T16:00:00.000Z","stockId":2252,"sp":7.68},{"date":"2024-08-05T16:00:00.000Z","stockId":2252,"sp":7.72},{"date":"2024-08-04T16:00:00.000Z","stockId":2252,"sp":7.66},{"date":"2024-08-01T16:00:00.000Z","stockId":2252,"sp":7.81},{"date":"2024-07-31T16:00:00.000Z","stockId":2252,"sp":7.7},{"date":"2024-07-30T16:00:00.000Z","stockId":2252,"sp":7.7},{"date":"2024-07-29T16:00:00.000Z","stockId":2252,"sp":7.54},{"date":"2024-07-28T16:00:00.000Z","stockId":2252,"sp":7.47},{"date":"2024-07-25T16:00:00.000Z","stockId":2252,"sp":7.59},{"date":"2024-07-24T16:00:00.000Z","stockId":2252,"sp":7.76},{"date":"2024-07-23T16:00:00.000Z","stockId":2252,"sp":7.7},{"date":"2024-07-22T16:00:00.000Z","stockId":2252,"sp":7.76},{"date":"2024-07-21T16:00:00.000Z","stockId":2252,"sp":7.98},{"date":"2024-07-18T16:00:00.000Z","stockId":2252,"sp":7.93},{"date":"2024-07-17T16:00:00.000Z","stockId":2252,"sp":7.89},{"date":"2024-07-16T16:00:00.000Z","stockId":2252,"sp":7.92},{"date":"2024-07-15T16:00:00.000Z","stockId":2252,"sp":7.88},{"date":"2024-07-14T16:00:00.000Z","stockId":2252,"sp":7.66},{"date":"2024-07-11T16:00:00.000Z","stockId":2252,"sp":7.66},{"date":"2024-07-10T16:00:00.000Z","stockId":2252,"sp":7.74},{"date":"2024-07-09T16:00:00.000Z","stockId":2252,"sp":7.75},{"date":"2024-07-08T16:00:00.000Z","stockId":2252,"sp":7.67},{"date":"2024-07-07T16:00:00.000Z","stockId":2252,"sp":7.56},{"date":"2024-07-04T16:00:00.000Z","stockId":2252,"sp":7.67},{"date":"2024-07-03T16:00:00.000Z","stockId":2252,"sp":7.66},{"date":"2024-07-02T16:00:00.000Z","stockId":2252,"sp":7.7},{"date":"2024-07-01T16:00:00.000Z","stockId":2252,"sp":7.88},{"date":"2024-06-30T16:00:00.000Z","stockId":2252,"sp":7.96},{"date":"2024-06-27T16:00:00.000Z","stockId":2252,"sp":7.82},{"date":"2024-06-26T16:00:00.000Z","stockId":2252,"sp":7.66},{"sp":7.57,"stockId":2252,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.59,"stockId":2252,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.5,"stockId":2252,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.73,"stockId":2252,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.73,"stockId":2252,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.74,"stockId":2252,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.73,"stockId":2252,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.77,"stockId":2252,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.53,"stockId":2252,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.4,"stockId":2252,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.37,"stockId":2252,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.47,"stockId":2252,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.43,"stockId":2252,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.32,"stockId":2252,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.17,"stockId":2252,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.08,"stockId":2252,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.04,"stockId":2252,"date":"2024-06-02T16:00:00.000Z"},{"sp":7.1,"stockId":2252,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.16,"stockId":2252,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.16,"stockId":2252,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.08,"stockId":2252,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.11,"stockId":2252,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.03,"stockId":2252,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.03,"stockId":2252,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.14,"stockId":2252,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.32,"stockId":2252,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.31,"stockId":2252,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.37,"stockId":2252,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.32,"stockId":2252,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.43,"stockId":2252,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.51,"stockId":2252,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.38,"stockId":2252,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2252,"sp":7.44},{"date":"2024-05-08T16:00:00.000Z","stockId":2252,"sp":7.52},{"date":"2024-05-07T16:00:00.000Z","stockId":2252,"sp":7.45},{"date":"2024-05-06T16:00:00.000Z","stockId":2252,"sp":7.35},{"date":"2024-05-05T16:00:00.000Z","stockId":2252,"sp":7.33},{"date":"2024-04-29T16:00:00.000Z","stockId":2252,"sp":7.18},{"date":"2024-04-28T16:00:00.000Z","stockId":2252,"sp":7.2},{"date":"2024-04-25T16:00:00.000Z","stockId":2252,"sp":7.19},{"date":"2024-04-24T16:00:00.000Z","stockId":2252,"sp":7.26},{"date":"2024-04-23T16:00:00.000Z","stockId":2252,"sp":7.07},{"date":"2024-04-22T16:00:00.000Z","stockId":2252,"sp":7.04},{"date":"2024-04-21T16:00:00.000Z","stockId":2252,"sp":7.06},{"date":"2024-04-18T16:00:00.000Z","stockId":2252,"sp":7.01},{"date":"2024-04-17T16:00:00.000Z","stockId":2252,"sp":6.99},{"date":"2024-04-16T16:00:00.000Z","stockId":2252,"sp":6.83},{"date":"2024-04-15T16:00:00.000Z","stockId":2252,"sp":6.68},{"date":"2024-04-14T16:00:00.000Z","stockId":2252,"sp":6.78},{"date":"2024-04-11T16:00:00.000Z","stockId":2252,"sp":6.77},{"date":"2024-04-10T16:00:00.000Z","stockId":2252,"sp":6.81},{"date":"2024-04-09T16:00:00.000Z","stockId":2252,"sp":6.83},{"date":"2024-04-08T16:00:00.000Z","stockId":2252,"sp":6.96},{"date":"2024-04-07T16:00:00.000Z","stockId":2252,"sp":6.87},{"date":"2024-04-02T16:00:00.000Z","stockId":2252,"sp":7.05},{"date":"2024-04-01T16:00:00.000Z","stockId":2252,"sp":7.02},{"date":"2024-03-31T16:00:00.000Z","stockId":2252,"sp":7.15},{"date":"2024-03-28T16:00:00.000Z","stockId":2252,"sp":7.1},{"date":"2024-03-27T16:00:00.000Z","stockId":2252,"sp":7.03},{"date":"2024-03-26T16:00:00.000Z","stockId":2252,"sp":7.02},{"date":"2024-03-25T16:00:00.000Z","stockId":2252,"sp":7.06},{"date":"2024-03-24T16:00:00.000Z","stockId":2252,"sp":7.05},{"date":"2024-03-21T16:00:00.000Z","stockId":2252,"sp":7.15},{"date":"2024-03-20T16:00:00.000Z","stockId":2252,"sp":7.23},{"date":"2024-03-19T16:00:00.000Z","stockId":2252,"sp":7.35},{"date":"2024-03-18T16:00:00.000Z","stockId":2252,"sp":7.34},{"date":"2024-03-17T16:00:00.000Z","stockId":2252,"sp":7.41},{"date":"2024-03-14T16:00:00.000Z","stockId":2252,"sp":7.4},{"date":"2024-03-13T16:00:00.000Z","stockId":2252,"sp":7.4},{"date":"2024-03-12T16:00:00.000Z","stockId":2252,"sp":7.55},{"date":"2024-03-11T16:00:00.000Z","stockId":2252,"sp":7.29},{"date":"2024-03-10T16:00:00.000Z","stockId":2252,"sp":7.21},{"date":"2024-03-07T16:00:00.000Z","stockId":2252,"sp":7.12},{"date":"2024-03-06T16:00:00.000Z","stockId":2252,"sp":7.1},{"date":"2024-03-05T16:00:00.000Z","stockId":2252,"sp":7.26},{"date":"2024-03-04T16:00:00.000Z","stockId":2252,"sp":7.28},{"date":"2024-03-03T16:00:00.000Z","stockId":2252,"sp":7.33},{"date":"2024-02-29T16:00:00.000Z","stockId":2252,"sp":7.26},{"date":"2024-02-28T16:00:00.000Z","stockId":2252,"sp":7.2},{"date":"2024-02-27T16:00:00.000Z","stockId":2252,"sp":7.06},{"date":"2024-02-26T16:00:00.000Z","stockId":2252,"sp":7.14},{"date":"2024-02-25T16:00:00.000Z","stockId":2252,"sp":7.05},{"date":"2024-02-22T16:00:00.000Z","stockId":2252,"sp":7.07},{"date":"2024-02-21T16:00:00.000Z","stockId":2252,"sp":7.11},{"date":"2024-02-20T16:00:00.000Z","stockId":2252,"sp":7.03},{"date":"2024-02-19T16:00:00.000Z","stockId":2252,"sp":7.01},{"date":"2024-02-18T16:00:00.000Z","stockId":2252,"sp":6.96},{"date":"2024-02-07T16:00:00.000Z","stockId":2252,"sp":6.89},{"date":"2024-02-06T16:00:00.000Z","stockId":2252,"sp":6.83},{"date":"2024-02-05T16:00:00.000Z","stockId":2252,"sp":6.69},{"date":"2024-02-04T16:00:00.000Z","stockId":2252,"sp":6.2},{"date":"2024-02-01T16:00:00.000Z","stockId":2252,"sp":6.27},{"date":"2024-01-31T16:00:00.000Z","stockId":2252,"sp":6.44},{"date":"2024-01-30T16:00:00.000Z","stockId":2252,"sp":6.43},{"date":"2024-01-29T16:00:00.000Z","stockId":2252,"sp":6.57},{"date":"2024-01-28T16:00:00.000Z","stockId":2252,"sp":6.75},{"date":"2024-01-25T16:00:00.000Z","stockId":2252,"sp":6.84},{"date":"2024-01-24T16:00:00.000Z","stockId":2252,"sp":6.85},{"date":"2024-01-23T16:00:00.000Z","stockId":2252,"sp":6.7},{"date":"2024-01-22T16:00:00.000Z","stockId":2252,"sp":6.65},{"date":"2024-01-21T16:00:00.000Z","stockId":2252,"sp":6.63},{"date":"2024-01-18T16:00:00.000Z","stockId":2252,"sp":6.9},{"date":"2024-01-17T16:00:00.000Z","stockId":2252,"sp":6.96},{"date":"2024-01-16T16:00:00.000Z","stockId":2252,"sp":6.98},{"date":"2024-01-15T16:00:00.000Z","stockId":2252,"sp":7.16},{"date":"2024-01-14T16:00:00.000Z","stockId":2252,"sp":7.16},{"date":"2024-01-11T16:00:00.000Z","stockId":2252,"sp":7.21},{"date":"2024-01-10T16:00:00.000Z","stockId":2252,"sp":7.35},{"date":"2024-01-09T16:00:00.000Z","stockId":2252,"sp":7.39},{"date":"2024-01-08T16:00:00.000Z","stockId":2252,"sp":7.61},{"date":"2024-01-07T16:00:00.000Z","stockId":2252,"sp":7.51},{"date":"2024-01-04T16:00:00.000Z","stockId":2252,"sp":7.81},{"date":"2024-01-03T16:00:00.000Z","stockId":2252,"sp":7.83},{"date":"2024-01-02T16:00:00.000Z","stockId":2252,"sp":7.79},{"date":"2024-01-01T16:00:00.000Z","stockId":2252,"sp":7.64},{"date":"2023-12-28T16:00:00.000Z","stockId":2252,"sp":8},{"date":"2023-12-27T16:00:00.000Z","stockId":2252,"sp":7.95},{"date":"2023-12-26T16:00:00.000Z","stockId":2252,"sp":8.07},{"date":"2023-12-25T16:00:00.000Z","stockId":2252,"sp":8.01},{"date":"2023-12-24T16:00:00.000Z","stockId":2252,"sp":8.01},{"date":"2023-12-21T16:00:00.000Z","stockId":2252,"sp":8},{"date":"2023-12-20T16:00:00.000Z","stockId":2252,"sp":8.08},{"date":"2023-12-19T16:00:00.000Z","stockId":2252,"sp":8.03},{"date":"2023-12-18T16:00:00.000Z","stockId":2252,"sp":8.12},{"date":"2023-12-17T16:00:00.000Z","stockId":2252,"sp":8.09},{"date":"2023-12-14T16:00:00.000Z","stockId":2252,"sp":7.98},{"date":"2023-12-13T16:00:00.000Z","stockId":2252,"sp":8.2},{"date":"2023-12-12T16:00:00.000Z","stockId":2252,"sp":8.37},{"date":"2023-12-11T16:00:00.000Z","stockId":2252,"sp":8.47},{"date":"2023-12-10T16:00:00.000Z","stockId":2252,"sp":8.38},{"date":"2023-12-07T16:00:00.000Z","stockId":2252,"sp":8.41},{"date":"2023-12-06T16:00:00.000Z","stockId":2252,"sp":8.26},{"date":"2023-12-05T16:00:00.000Z","stockId":2252,"sp":8.18},{"date":"2023-12-04T16:00:00.000Z","stockId":2252,"sp":8.12},{"date":"2023-12-03T16:00:00.000Z","stockId":2252,"sp":8.12},{"date":"2023-11-30T16:00:00.000Z","stockId":2252,"sp":8.16},{"date":"2023-11-29T16:00:00.000Z","stockId":2252,"sp":7.95},{"date":"2023-11-28T16:00:00.000Z","stockId":2252,"sp":7.61},{"date":"2023-11-27T16:00:00.000Z","stockId":2252,"sp":7.59},{"date":"2023-11-26T16:00:00.000Z","stockId":2252,"sp":7.47},{"date":"2023-11-23T16:00:00.000Z","stockId":2252,"sp":7.48},{"date":"2023-11-22T16:00:00.000Z","stockId":2252,"sp":7.43},{"date":"2023-11-21T16:00:00.000Z","stockId":2252,"sp":7.4},{"date":"2023-11-20T16:00:00.000Z","stockId":2252,"sp":7.49},{"date":"2023-11-19T16:00:00.000Z","stockId":2252,"sp":7.42},{"date":"2023-11-16T16:00:00.000Z","stockId":2252,"sp":7.34},{"date":"2023-11-15T16:00:00.000Z","stockId":2252,"sp":7.3},{"date":"2023-11-14T16:00:00.000Z","stockId":2252,"sp":7.28},{"date":"2023-11-13T16:00:00.000Z","stockId":2252,"sp":7.26},{"date":"2023-11-12T16:00:00.000Z","stockId":2252,"sp":7.33},{"date":"2023-11-09T16:00:00.000Z","stockId":2252,"sp":7.25},{"date":"2023-11-08T16:00:00.000Z","stockId":2252,"sp":7.07},{"date":"2023-11-07T16:00:00.000Z","stockId":2252,"sp":7.08},{"date":"2023-11-06T16:00:00.000Z","stockId":2252,"sp":7.07},{"date":"2023-11-05T16:00:00.000Z","stockId":2252,"sp":7.09},{"date":"2023-11-02T16:00:00.000Z","stockId":2252,"sp":7.01},{"date":"2023-11-01T16:00:00.000Z","stockId":2252,"sp":6.95},{"date":"2023-10-31T16:00:00.000Z","stockId":2252,"sp":6.97},{"date":"2023-10-30T16:00:00.000Z","stockId":2252,"sp":6.98},{"date":"2023-10-29T16:00:00.000Z","stockId":2252,"sp":6.94},{"date":"2023-10-26T16:00:00.000Z","stockId":2252,"sp":6.86},{"date":"2023-10-25T16:00:00.000Z","stockId":2252,"sp":6.74},{"date":"2023-10-24T16:00:00.000Z","stockId":2252,"sp":6.6},{"date":"2023-10-23T16:00:00.000Z","stockId":2252,"sp":6.64},{"date":"2023-10-22T16:00:00.000Z","stockId":2252,"sp":6.53},{"date":"2023-10-19T16:00:00.000Z","stockId":2252,"sp":6.54},{"date":"2023-10-18T16:00:00.000Z","stockId":2252,"sp":6.63},{"date":"2023-10-17T16:00:00.000Z","stockId":2252,"sp":6.78},{"date":"2023-10-16T16:00:00.000Z","stockId":2252,"sp":6.92},{"date":"2023-10-15T16:00:00.000Z","stockId":2252,"sp":6.89},{"date":"2023-10-12T16:00:00.000Z","stockId":2252,"sp":7.01},{"date":"2023-10-11T16:00:00.000Z","stockId":2252,"sp":6.88},{"date":"2023-10-10T16:00:00.000Z","stockId":2252,"sp":6.85},{"date":"2023-10-09T16:00:00.000Z","stockId":2252,"sp":6.88},{"date":"2023-10-08T16:00:00.000Z","stockId":2252,"sp":6.94},{"date":"2023-09-27T16:00:00.000Z","stockId":2252,"sp":6.96},{"date":"2023-09-26T16:00:00.000Z","stockId":2252,"sp":7.03},{"date":"2023-09-25T16:00:00.000Z","stockId":2252,"sp":6.98},{"date":"2023-09-24T16:00:00.000Z","stockId":2252,"sp":6.99},{"date":"2023-09-21T16:00:00.000Z","stockId":2252,"sp":6.92},{"date":"2023-09-20T16:00:00.000Z","stockId":2252,"sp":6.89},{"date":"2023-09-19T16:00:00.000Z","stockId":2252,"sp":6.88},{"date":"2023-09-18T16:00:00.000Z","stockId":2252,"sp":6.91},{"date":"2023-09-17T16:00:00.000Z","stockId":2252,"sp":6.87},{"date":"2023-09-14T16:00:00.000Z","stockId":2252,"sp":6.91},{"date":"2023-09-13T16:00:00.000Z","stockId":2252,"sp":6.86},{"date":"2023-09-12T16:00:00.000Z","stockId":2252,"sp":6.91},{"date":"2023-09-11T16:00:00.000Z","stockId":2252,"sp":6.92},{"date":"2023-09-10T16:00:00.000Z","stockId":2252,"sp":7},{"date":"2023-09-07T16:00:00.000Z","stockId":2252,"sp":6.81},{"date":"2023-09-06T16:00:00.000Z","stockId":2252,"sp":6.93},{"date":"2023-09-05T16:00:00.000Z","stockId":2252,"sp":7.04},{"date":"2023-09-04T16:00:00.000Z","stockId":2252,"sp":7.1},{"date":"2023-09-03T16:00:00.000Z","stockId":2252,"sp":7.12},{"date":"2023-08-31T16:00:00.000Z","stockId":2252,"sp":7.1},{"date":"2023-08-30T16:00:00.000Z","stockId":2252,"sp":7.11},{"date":"2023-08-29T16:00:00.000Z","stockId":2252,"sp":7.1},{"date":"2023-08-28T16:00:00.000Z","stockId":2252,"sp":7.15},{"date":"2023-08-27T16:00:00.000Z","stockId":2252,"sp":6.95},{"date":"2023-08-24T16:00:00.000Z","stockId":2252,"sp":6.98},{"date":"2023-08-23T16:00:00.000Z","stockId":2252,"sp":6.99},{"date":"2023-08-22T16:00:00.000Z","stockId":2252,"sp":7.04},{"date":"2023-08-21T16:00:00.000Z","stockId":2252,"sp":7.06},{"date":"2023-08-20T16:00:00.000Z","stockId":2252,"sp":7.03},{"date":"2023-08-17T16:00:00.000Z","stockId":2252,"sp":7.07},{"date":"2023-08-16T16:00:00.000Z","stockId":2252,"sp":7.22},{"date":"2023-08-15T16:00:00.000Z","stockId":2252,"sp":7.22},{"date":"2023-08-14T16:00:00.000Z","stockId":2252,"sp":7.3},{"date":"2023-08-13T16:00:00.000Z","stockId":2252,"sp":7.32},{"date":"2023-08-10T16:00:00.000Z","stockId":2252,"sp":7.27},{"date":"2023-08-09T16:00:00.000Z","stockId":2252,"sp":7.36},{"date":"2023-08-08T16:00:00.000Z","stockId":2252,"sp":7.37},{"date":"2023-08-07T16:00:00.000Z","stockId":2252,"sp":7.43},{"date":"2023-08-06T16:00:00.000Z","stockId":2252,"sp":7.18},{"date":"2023-08-03T16:00:00.000Z","stockId":2252,"sp":7.37},{"date":"2023-08-02T16:00:00.000Z","stockId":2252,"sp":7.31},{"date":"2023-08-01T16:00:00.000Z","stockId":2252,"sp":7.14},{"date":"2023-07-31T16:00:00.000Z","stockId":2252,"sp":7.2},{"date":"2023-07-30T16:00:00.000Z","stockId":2252,"sp":7.13},{"date":"2023-07-27T16:00:00.000Z","stockId":2252,"sp":7.37},{"date":"2023-07-26T16:00:00.000Z","stockId":2252,"sp":7.5},{"date":"2023-07-25T16:00:00.000Z","stockId":2252,"sp":7.55},{"date":"2023-07-24T16:00:00.000Z","stockId":2252,"sp":7.54},{"date":"2023-07-23T16:00:00.000Z","stockId":2252,"sp":7.55},{"date":"2023-07-20T16:00:00.000Z","stockId":2252,"sp":7.54},{"date":"2023-07-19T16:00:00.000Z","stockId":2252,"sp":7.52},{"date":"2023-07-18T16:00:00.000Z","stockId":2252,"sp":7.57},{"date":"2023-07-17T16:00:00.000Z","stockId":2252,"sp":7.6},{"date":"2023-07-16T16:00:00.000Z","stockId":2252,"sp":7.56},{"date":"2023-07-13T16:00:00.000Z","stockId":2252,"sp":7.45},{"date":"2023-07-12T16:00:00.000Z","stockId":2252,"sp":7.38},{"date":"2023-07-11T16:00:00.000Z","stockId":2252,"sp":7.32},{"date":"2023-07-10T16:00:00.000Z","stockId":2252,"sp":7.37},{"date":"2023-07-09T16:00:00.000Z","stockId":2252,"sp":7.35},{"date":"2023-07-06T16:00:00.000Z","stockId":2252,"sp":7.36},{"date":"2023-07-05T16:00:00.000Z","stockId":2252,"sp":7.28},{"date":"2023-07-04T16:00:00.000Z","stockId":2252,"sp":7.37},{"date":"2023-07-03T16:00:00.000Z","stockId":2252,"sp":7.42},{"date":"2023-07-02T16:00:00.000Z","stockId":2252,"sp":7.52},{"date":"2023-06-29T16:00:00.000Z","stockId":2252,"sp":7.51},{"date":"2023-06-28T16:00:00.000Z","stockId":2252,"sp":7.46},{"date":"2023-06-27T16:00:00.000Z","stockId":2252,"sp":7.44},{"date":"2023-06-26T16:00:00.000Z","stockId":2252,"sp":7.52},{"date":"2023-06-25T16:00:00.000Z","stockId":2252,"sp":7.48},{"date":"2023-06-20T16:00:00.000Z","stockId":2252,"sp":7.57},{"date":"2023-06-19T16:00:00.000Z","stockId":2252,"sp":7.65},{"date":"2023-06-18T16:00:00.000Z","stockId":2252,"sp":7.74},{"date":"2023-06-15T16:00:00.000Z","stockId":2252,"sp":7.51},{"date":"2023-06-14T16:00:00.000Z","stockId":2252,"sp":7.17},{"date":"2023-06-13T16:00:00.000Z","stockId":2252,"sp":6.98},{"date":"2023-06-12T16:00:00.000Z","stockId":2252,"sp":7},{"date":"2023-06-11T16:00:00.000Z","stockId":2252,"sp":7.04},{"date":"2023-06-08T16:00:00.000Z","stockId":2252,"sp":7.08},{"date":"2023-06-07T16:00:00.000Z","stockId":2252,"sp":6.94},{"date":"2023-06-06T16:00:00.000Z","stockId":2252,"sp":7.05},{"date":"2023-06-05T16:00:00.000Z","stockId":2252,"sp":7.04},{"date":"2023-06-04T16:00:00.000Z","stockId":2252,"sp":7.09}],"dateFlag":"day"}