window.pageData = {"stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"ipoDate":"2009-07-16T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":18,"fsTableType":"non_financial","tickerId":2277,"establishDate":"2004-06-06T16:00:00.000Z","memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"友阿股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"yagf","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"胡子敬","blockDealDate":"2026-06-03T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"湖南"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000450301,"stockCode":"450301","name":"百货","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":450301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-44.6296858300577},"pb":{"mcw":1.3880899537956184},"ps_ttm":{"mcw":2.5887295393856182},"dyr":{"mcw":0.004275731722930468}},"staticDividendYieldRatio":0.004292410371351607},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000406,"stockCode":"C0406","exchange":"sz","stockType":"industry","source":"cni","tickerId":406,"name":"零售业"},{"_id":2000000040603,"stockCode":"C040603","exchange":"sz","stockType":"industry","source":"cni","tickerId":40603,"name":"百货商店"}],"sw":[{"_id":2010000450000,"stockCode":"450000","name":"商业贸易","stockType":"industry","exchange":"sw","tickerId":450000,"source":"sw"},{"_id":2010000450300,"stockCode":"450300","name":"一般零售","stockType":"industry","exchange":"sw","tickerId":450300,"source":"sw"},{"_id":2010000450301,"stockCode":"450301","name":"百货","stockType":"industry","exchange":"sw","tickerId":450301,"source":"sw"}],"sw_2021":[{"_id":2020000450000,"stockCode":"450000","name":"商贸零售","stockType":"industry","exchange":"sw_2021","tickerId":450000,"source":"sw_2021"},{"_id":2020000450300,"stockCode":"450300","name":"一般零售","stockType":"industry","exchange":"sw_2021","tickerId":450300,"source":"sw_2021"},{"_id":2020000450301,"stockCode":"450301","name":"百货","stockType":"industry","exchange":"sw_2021","tickerId":450301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00089},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0006},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00012},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00011}],"inclusionIndices":[],"exclusionIndices":[{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006}],"profile":{"website":"http://www.your-mart.cn","companyName":"湖南友谊阿波罗商业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2277,"type":"tr_dri","cagr_p_r_fs":0.009882995504086223,"cagr_p_r_fys":-0.037356321839080886,"cagr_p_r_y1":0.0965630114566276,"cagr_p_r_y3":0.27050893452951996,"cagr_p_r_y5":0.1325784247366497,"p_r_fs":0.18063136060224938,"cagr_p_r_d30":0.07717041800643076,"cagr_p_r_d60":0.19429590017825227,"cagr_p_r_d90":-0.05766526019690643,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2009-07-16T16:00:00.000Z","cagr_p_r_y10":0.019189303360018783,"cagr_p_r_d14":-0.01615271659324513,"cagr_p_r_d7":-0.026162790697674465},"shnc":{"stockId":2277,"type":"shnc","shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":57499,"shnc_w2":0,"shnc_w4":0.018987481023519836,"shnc_w8":0.03377156759893753,"shnc_w12":0.017442882249560632,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":54785,"shnc_q1":-0.10167907388580986,"shnc_q2":-0.1993072403612873,"shnc_q3":-0.3327609095448622,"shnc_y1":-0.362778996830463,"shnc_y2":0.23451992442459635,"shnc_d60":0.06607954018726245,"shnc_d90":0.005860331677279407,"shnc_d30":0.05297952605940739,"shnc_d10":0.06685097224283806,"shnc_d20":0.05067061360230969},"ple":{"stockId":2277,"type":"ple","ps":357150200,"ps_mc":2392906340,"ps_shbt10sh_r":0.6764288618917511,"ps_sc_r":0.2562,"pc":19,"last_data_date":"2026-05-28T16:00:00.000Z"},"mtasl":{"stockId":2277,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":0.0353,"mtaslb":768913489,"mtaslb_mc_r":0.08170659295711513,"mtaslb_fbc":-931909,"mtaslb_fb":768913489,"mtaslb_smc":0,"mtaslb_sb":0,"fb_mc_rc_d1":-0.00009902688719260094,"fb_mc_rc_d5":0.00030388539726536264,"fb_mc_rc_d20":0.0068683180648028115,"fb_mc_rc_d60":0.0029630637056043607,"fb_mc_rc_d120":0.011273951940848001,"sb_mc_rc_d1":0,"sb_mc_rc_d5":-2.166467881257954e-7,"sb_mc_rc_d20":-2.0693710364251332e-7,"sb_mc_rc_d60":-2.1526667255097738e-7,"sb_mc_rc_d120":-1.3837460333606645e-7,"npa_o_f_d1":-931909,"npa_o_f_d120":117205529,"npa_o_f_d20":64155272,"npa_o_f_d5":2572289,"npa_o_f_d60":30697873,"fb_mc_rc_d240":0.021731811221278104,"npa_o_f_d240":227986030},"mm_ha":{"stockId":2277,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":8305928,"mm_sha":47343790,"mm_sh_cap_r":0.005957602959977415,"spc":-0.0625,"mm_shc_v_r":0.12993906973028446,"mm_sh_nba_d1":30707186.535424083,"mm_sh_nba_d5":30707186.535424083,"mm_sh_nba_d20":30707186.535424083,"mm_sh_nba_d60":30707186.535424083,"mm_sh_nba_d120":36414050.97726154,"mm_sh_nba_d240":-34992760.352356866,"mm_sh_cap_rc_d1":0.003033281814133801,"mm_sh_cap_rc_d5":0.003033281814133801,"mm_sh_cap_rc_d20":0.003033281814133801,"mm_sh_cap_rc_d60":0.003033281814133801,"mm_sh_cap_rc_d120":0.0037154784543207272,"mm_sh_nbv_d1":4228919,"mm_sh_nbv_d5":4228919,"mm_sh_nbv_d20":4228919,"mm_sh_nbv_d60":4228919,"mm_sh_nbv_d120":5180019,"mm_sh_nbv_d240":-6477063,"mm_sh_nbp_d1":-1482213.753482013,"mm_sh_nbpr_d1":-0.04826927897715794,"mm_sh_cap_rc_d240":-0.0012649515182049167,"mm_shc_v_r_d120":0.001328580234688176,"mm_shc_v_r_d20":0.006496953486514223,"mm_shc_v_r_d240":0.0005331388166126341,"mm_shc_v_r_d5":0.02598781394605689,"mm_shc_v_r_d60":0.0021656511621714076,"mm_sh_cap_rc_q1":0.001992559315459317,"mm_sh_cap_rc_q2":0.0013442236141746559,"mm_sh_cap_rc_q3":0.004377505428308457,"mm_sh_cap_rc_q4":0.005059702068495383,"mm_sh_nba_q1":16030487.5021653,"mm_sh_nba_q2":9704059.794719227,"mm_sh_nba_q3":40411246.33014331,"mm_sh_nba_q4":46118110.77198077,"mm_sh_nbv_q1":2777972,"mm_sh_nbv_q2":1874080,"mm_sh_nbv_q3":6102999,"mm_sh_nbv_q4":7054099}},"priceMetrics":{"pe_ttm":-28.409265541526114,"d_pe_ttm":-26.20053568374827,"pb":1.4610556447804666,"pb_wo_gw":1.4610556447804666,"dyr":0,"mc":9340957760,"mc_om":9340957760,"sp":6.7,"spc":-0.0074,"ta":184972286,"to_r":0.019570529564197494,"cmc":9340957760,"ecmc":6349751202,"ecmc_psh":110432,"shn":57499}},"shareholdersEquityChangeData":[{"_id":"6865f999b9bea94b6178179b","stockId":2277,"source":"cn_info","shareholderName":"曾晓明","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-05-25T16:00:00.000Z","changeQuantity":12000,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":12000,"candlestickAveragePrice":5.759593018714506,"lastUpdated":"2025-07-30T09:43:38.349Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b6178179a","stockId":2277,"source":"cn_info","shareholderName":"潘俊朝","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-05-19T16:00:00.000Z","changeQuantity":-1000,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":6.175027152105291,"lastUpdated":"2025-07-30T09:43:38.352Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781799","stockId":2277,"source":"cn_info","shareholderName":"潘俊朝","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-05-18T16:00:00.000Z","changeQuantity":1000,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":1000,"candlestickAveragePrice":5.662315749271124,"lastUpdated":"2025-07-30T09:43:38.354Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781798","stockId":2277,"source":"cn_info","shareholderName":"上海勤学堂投资控股有限公司","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-05-15T16:00:00.000Z","changeQuantity":-500000,"sharesChangeRatio":0.00036,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":5.42726946015622,"lastUpdated":"2025-07-30T09:43:38.357Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781797","stockId":2277,"source":"cn_info","shareholderName":"上海勤学堂投资控股有限公司","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-05-14T16:00:00.000Z","changeQuantity":500000,"sharesChangeRatio":0.00036,"sharesHeldAfterChange":0.00036,"quantityHeldAfterChange":500000,"candlestickAveragePrice":5.630299355877877,"lastUpdated":"2025-07-30T09:43:38.359Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781796","stockId":2277,"source":"cn_info","shareholderName":"张宏安","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-05-13T16:00:00.000Z","changeQuantity":-300,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":5.324263612143045,"lastUpdated":"2025-07-30T09:43:38.362Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781795","stockId":2277,"source":"cn_info","shareholderName":"张宏安","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-05-12T16:00:00.000Z","changeQuantity":300,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":300,"candlestickAveragePrice":5.354210246001929,"lastUpdated":"2025-07-30T09:43:38.364Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781794","stockId":2277,"source":"cn_info","shareholderName":"黄文龙","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-04-20T16:00:00.000Z","changeQuantity":-2000,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":5.925873518326274,"lastUpdated":"2025-07-30T09:43:38.366Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781793","stockId":2277,"source":"cn_info","shareholderName":"黄文龙","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-04-17T16:00:00.000Z","changeQuantity":-2000,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":2000,"candlestickAveragePrice":5.551486411965855,"lastUpdated":"2025-07-30T09:43:38.369Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781791","stockId":2277,"source":"cn_info","shareholderName":"黄文龙","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-04-08T16:00:00.000Z","changeQuantity":4000,"sharesChangeRatio":0,"sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":8000,"candlestickAveragePrice":4.7921136725354305,"lastUpdated":"2025-07-30T09:43:38.372Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b6178178f","stockId":2277,"source":"cn_info","shareholderName":"黄文龙","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-04-07T16:00:00.000Z","changeQuantity":2000,"sharesChangeRatio":0,"sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":8000,"candlestickAveragePrice":4.831341128978678,"lastUpdated":"2025-07-30T09:43:38.374Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b6178178e","stockId":2277,"source":"cn_info","shareholderName":"黄文龙","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-04-06T16:00:00.000Z","changeQuantity":2000,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":6000,"candlestickAveragePrice":4.768175058914273,"lastUpdated":"2025-07-30T09:43:38.377Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b6178178d","stockId":2277,"source":"cn_info","shareholderName":"黄文龙","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-03-31T16:00:00.000Z","changeQuantity":2000,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":4000,"candlestickAveragePrice":5.178001317771084,"lastUpdated":"2025-07-30T09:43:38.379Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b6178178c","stockId":2277,"source":"cn_info","shareholderName":"刘钊","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-03-23T16:00:00.000Z","changeQuantity":-300,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":5.551322335344549,"lastUpdated":"2025-07-30T09:43:38.381Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b6178178b","stockId":2277,"source":"cn_info","shareholderName":"刘钊","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-03-13T16:00:00.000Z","changeQuantity":300,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":300,"candlestickAveragePrice":6.208202810824128,"lastUpdated":"2025-07-30T09:43:38.384Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781787","stockId":2277,"source":"cn_info","shareholderName":"谢红波","declarationDate":"2025-06-20T16:00:00.000Z","date":"2024-12-24T16:00:00.000Z","changeQuantity":1000,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":1000,"candlestickAveragePrice":6.4693558168306335,"lastUpdated":"2025-07-30T09:43:38.386Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781788","stockId":2277,"source":"cn_info","shareholderName":"黄文龙","declarationDate":"2025-06-20T16:00:00.000Z","date":"2024-12-24T16:00:00.000Z","changeQuantity":2000,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":4000,"candlestickAveragePrice":6.4693558168306335,"lastUpdated":"2025-07-30T09:43:38.389Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b6178178a","stockId":2277,"source":"cn_info","shareholderName":"黄甦","declarationDate":"2025-06-20T16:00:00.000Z","date":"2024-12-24T16:00:00.000Z","changeQuantity":-100,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":6.4693558168306335,"lastUpdated":"2025-07-30T09:43:38.391Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781786","stockId":2277,"source":"cn_info","shareholderName":"黄文龙","declarationDate":"2025-06-20T16:00:00.000Z","date":"2024-12-23T16:00:00.000Z","changeQuantity":2000,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":2000,"candlestickAveragePrice":6.915825653440239,"lastUpdated":"2025-07-30T09:43:38.393Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781785","stockId":2277,"source":"cn_info","shareholderName":"黄甦","declarationDate":"2025-06-20T16:00:00.000Z","date":"2024-12-22T16:00:00.000Z","changeQuantity":100,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":100,"candlestickAveragePrice":7.576395526130613,"lastUpdated":"2025-07-30T09:43:38.396Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781784","stockId":2277,"source":"cn_info","shareholderName":"詹佩元","declarationDate":"2025-06-20T16:00:00.000Z","date":"2024-09-26T16:00:00.000Z","changeQuantity":-20000,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":2.5633534580944044,"lastUpdated":"2025-07-30T09:43:38.398Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781783","stockId":2277,"source":"cn_info","shareholderName":"刘斌思","declarationDate":"2025-06-20T16:00:00.000Z","date":"2024-09-25T16:00:00.000Z","changeQuantity":-3000,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":2.4786545871211767,"lastUpdated":"2025-07-30T09:43:38.401Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781782","stockId":2277,"source":"cn_info","shareholderName":"东方证券股份有限公司-自营业务账户","declarationDate":"2025-06-20T16:00:00.000Z","date":"2024-07-15T16:00:00.000Z","changeQuantity":-16300,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":2.139143823470897,"lastUpdated":"2025-07-30T09:43:38.403Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781781","stockId":2277,"source":"cn_info","shareholderName":"东方证券股份有限公司-自营业务账户","declarationDate":"2025-06-20T16:00:00.000Z","date":"2024-07-09T16:00:00.000Z","changeQuantity":16300,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":16300,"candlestickAveragePrice":2.1147357728764593,"lastUpdated":"2025-07-30T09:43:38.406Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b6178177f","stockId":2277,"source":"cn_info","shareholderName":"詹佩元","declarationDate":"2025-06-20T16:00:00.000Z","date":"2024-06-19T16:00:00.000Z","changeQuantity":20000,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":20000,"candlestickAveragePrice":2.3371676791294953,"lastUpdated":"2025-07-30T09:43:38.417Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781780","stockId":2277,"source":"cn_info","shareholderName":"符鹰","declarationDate":"2025-06-20T16:00:00.000Z","date":"2024-06-19T16:00:00.000Z","changeQuantity":-800,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":2.3371676791294953,"lastUpdated":"2025-07-30T09:43:38.419Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b6178177d","stockId":2277,"source":"cn_info","shareholderName":"刘斌思","declarationDate":"2025-06-20T16:00:00.000Z","date":"2024-06-05T16:00:00.000Z","changeQuantity":1400,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":3000,"candlestickAveragePrice":2.2412592410129153,"lastUpdated":"2025-07-30T09:43:38.422Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b6178177e","stockId":2277,"source":"cn_info","shareholderName":"符鹰","declarationDate":"2025-06-20T16:00:00.000Z","date":"2024-06-05T16:00:00.000Z","changeQuantity":300,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":800,"candlestickAveragePrice":2.2412592410129153,"lastUpdated":"2025-07-30T09:43:38.424Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b6178177c","stockId":2277,"source":"cn_info","shareholderName":"公司第一期员工持股计划","declarationDate":"2024-03-29T16:00:00.000Z","date":"2024-03-28T16:00:00.000Z","changeQuantity":-31609062,"sharesChangeRatio":0.0227,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":2.8397282871424796,"lastUpdated":"2025-07-30T09:43:38.427Z","stock":{"_id":2277,"stockCode":"002277","exchange":"sz","market":"a","stockType":"company","followedNum":181,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2277,"memoNum":6,"currency":"CNY","name":"友阿股份","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2277,"sp":6.7},{"date":"2026-06-03T16:00:00.000Z","stockId":2277,"sp":6.75},{"stockId":2277,"date":"2026-06-02T16:00:00.000Z","sp":6.52},{"stockId":2277,"date":"2026-06-01T16:00:00.000Z","sp":6.51},{"stockId":2277,"date":"2026-05-31T16:00:00.000Z","sp":6.68},{"stockId":2277,"date":"2026-05-28T16:00:00.000Z","sp":6.88},{"date":"2026-05-27T16:00:00.000Z","stockId":2277,"sp":7.23},{"date":"2026-05-26T16:00:00.000Z","stockId":2277,"sp":7.43},{"date":"2026-05-25T16:00:00.000Z","stockId":2277,"sp":7.07},{"date":"2026-05-24T16:00:00.000Z","stockId":2277,"sp":7.02},{"stockId":2277,"date":"2026-05-21T16:00:00.000Z","sp":6.81},{"date":"2026-05-20T16:00:00.000Z","stockId":2277,"sp":6.65},{"date":"2026-05-19T16:00:00.000Z","stockId":2277,"sp":6.52},{"stockId":2277,"date":"2026-05-18T16:00:00.000Z","sp":6.44},{"date":"2026-05-17T16:00:00.000Z","stockId":2277,"sp":6.44},{"stockId":2277,"date":"2026-05-14T16:00:00.000Z","sp":6.54},{"stockId":2277,"date":"2026-05-13T16:00:00.000Z","sp":6.74},{"date":"2026-05-12T16:00:00.000Z","stockId":2277,"sp":6.13},{"stockId":2277,"date":"2026-05-11T16:00:00.000Z","sp":6.1},{"stockId":2277,"date":"2026-05-10T16:00:00.000Z","sp":6.26},{"stockId":2277,"date":"2026-05-07T16:00:00.000Z","sp":6.26},{"stockId":2277,"date":"2026-05-06T16:00:00.000Z","sp":6.17},{"stockId":2277,"date":"2026-05-05T16:00:00.000Z","sp":6.22},{"stockId":2277,"date":"2026-04-29T16:00:00.000Z","sp":6.17},{"stockId":2277,"date":"2026-04-28T16:00:00.000Z","sp":5.84},{"date":"2026-04-27T16:00:00.000Z","stockId":2277,"sp":5.66},{"date":"2026-04-26T16:00:00.000Z","stockId":2277,"sp":5.82},{"date":"2026-04-23T16:00:00.000Z","stockId":2277,"sp":5.72},{"stockId":2277,"date":"2026-04-22T16:00:00.000Z","sp":5.86},{"date":"2026-04-21T16:00:00.000Z","stockId":2277,"sp":5.94},{"date":"2026-04-20T16:00:00.000Z","stockId":2277,"sp":5.95},{"stockId":2277,"date":"2026-04-19T16:00:00.000Z","sp":5.82},{"date":"2026-04-16T16:00:00.000Z","stockId":2277,"sp":5.77},{"date":"2026-04-15T16:00:00.000Z","stockId":2277,"sp":5.76},{"stockId":2277,"date":"2026-04-14T16:00:00.000Z","sp":5.69},{"date":"2026-04-13T16:00:00.000Z","stockId":2277,"sp":5.66},{"stockId":2277,"date":"2026-04-12T16:00:00.000Z","sp":5.59},{"stockId":2277,"date":"2026-04-09T16:00:00.000Z","sp":5.58},{"date":"2026-04-08T16:00:00.000Z","stockId":2277,"sp":5.6},{"stockId":2277,"date":"2026-04-07T16:00:00.000Z","sp":5.82},{"stockId":2277,"date":"2026-04-06T16:00:00.000Z","sp":5.63},{"date":"2026-04-02T16:00:00.000Z","stockId":2277,"sp":5.61},{"date":"2026-04-01T16:00:00.000Z","stockId":2277,"sp":5.78},{"stockId":2277,"date":"2026-03-31T16:00:00.000Z","sp":5.8},{"date":"2026-03-30T16:00:00.000Z","stockId":2277,"sp":5.7},{"date":"2026-03-29T16:00:00.000Z","stockId":2277,"sp":6.08},{"date":"2026-03-26T16:00:00.000Z","stockId":2277,"sp":6.19},{"date":"2026-03-25T16:00:00.000Z","stockId":2277,"sp":6.09},{"stockId":2277,"date":"2026-03-24T16:00:00.000Z","sp":6.18},{"stockId":2277,"date":"2026-03-23T16:00:00.000Z","sp":6.18},{"stockId":2277,"date":"2026-03-22T16:00:00.000Z","sp":5.94},{"date":"2026-03-19T16:00:00.000Z","stockId":2277,"sp":6.37},{"stockId":2277,"date":"2026-03-18T16:00:00.000Z","sp":6.49},{"stockId":2277,"date":"2026-03-17T16:00:00.000Z","sp":6.85},{"date":"2026-03-16T16:00:00.000Z","stockId":2277,"sp":6.92},{"stockId":2277,"date":"2026-03-15T16:00:00.000Z","sp":6.97},{"date":"2026-03-12T16:00:00.000Z","stockId":2277,"sp":7.1},{"stockId":2277,"date":"2026-03-11T16:00:00.000Z","sp":6.92},{"stockId":2277,"date":"2026-03-10T16:00:00.000Z","sp":6.91},{"date":"2026-03-09T16:00:00.000Z","stockId":2277,"sp":7.03},{"date":"2026-03-08T16:00:00.000Z","stockId":2277,"sp":6.92},{"date":"2026-03-05T16:00:00.000Z","stockId":2277,"sp":7.11},{"date":"2026-03-04T16:00:00.000Z","stockId":2277,"sp":7.17},{"date":"2026-03-03T16:00:00.000Z","stockId":2277,"sp":7.02},{"date":"2026-03-02T16:00:00.000Z","stockId":2277,"sp":7.01},{"stockId":2277,"date":"2026-03-01T16:00:00.000Z","sp":7.19},{"date":"2026-02-26T16:00:00.000Z","stockId":2277,"sp":7.61},{"date":"2026-02-25T16:00:00.000Z","stockId":2277,"sp":7.44},{"stockId":2277,"date":"2026-02-24T16:00:00.000Z","sp":7.33},{"date":"2026-02-23T16:00:00.000Z","stockId":2277,"sp":7.23},{"date":"2026-02-12T16:00:00.000Z","stockId":2277,"sp":7.07},{"stockId":2277,"date":"2026-02-11T16:00:00.000Z","sp":7.08},{"date":"2026-02-10T16:00:00.000Z","stockId":2277,"sp":7.14},{"date":"2026-02-09T16:00:00.000Z","stockId":2277,"sp":7.21},{"date":"2026-02-08T16:00:00.000Z","stockId":2277,"sp":7.5},{"stockId":2277,"date":"2026-02-05T16:00:00.000Z","sp":7.43},{"stockId":2277,"date":"2026-02-04T16:00:00.000Z","sp":7.27},{"date":"2026-02-03T16:00:00.000Z","stockId":2277,"sp":7.31},{"stockId":2277,"date":"2026-02-02T16:00:00.000Z","sp":7.28},{"stockId":2277,"date":"2026-02-01T16:00:00.000Z","sp":7.06},{"stockId":2277,"date":"2026-01-29T16:00:00.000Z","sp":7.25},{"date":"2026-01-28T16:00:00.000Z","stockId":2277,"sp":7.08},{"date":"2026-01-27T16:00:00.000Z","stockId":2277,"sp":7.87},{"stockId":2277,"date":"2026-01-26T16:00:00.000Z","sp":8.03},{"stockId":2277,"date":"2026-01-25T16:00:00.000Z","sp":7.86},{"date":"2026-01-22T16:00:00.000Z","stockId":2277,"sp":8.05},{"date":"2026-01-21T16:00:00.000Z","stockId":2277,"sp":7.99},{"stockId":2277,"date":"2026-01-20T16:00:00.000Z","sp":7.83},{"date":"2026-01-19T16:00:00.000Z","stockId":2277,"sp":7.95},{"date":"2026-01-18T16:00:00.000Z","stockId":2277,"sp":7.68},{"date":"2026-01-15T16:00:00.000Z","stockId":2277,"sp":7.66},{"stockId":2277,"date":"2026-01-14T16:00:00.000Z","sp":7.69},{"date":"2026-01-13T16:00:00.000Z","stockId":2277,"sp":7.98},{"stockId":2277,"date":"2026-01-12T16:00:00.000Z","sp":7.85},{"stockId":2277,"date":"2026-01-11T16:00:00.000Z","sp":8.27},{"stockId":2277,"date":"2026-01-08T16:00:00.000Z","sp":8.12},{"date":"2026-01-07T16:00:00.000Z","stockId":2277,"sp":8.11},{"date":"2026-01-06T16:00:00.000Z","stockId":2277,"sp":7.85},{"date":"2026-01-05T16:00:00.000Z","stockId":2277,"sp":7.14},{"date":"2026-01-04T16:00:00.000Z","stockId":2277,"sp":6.98},{"date":"2025-12-30T16:00:00.000Z","stockId":2277,"sp":6.96},{"date":"2025-12-29T16:00:00.000Z","stockId":2277,"sp":6.91},{"date":"2025-12-28T16:00:00.000Z","stockId":2277,"sp":6.94},{"date":"2025-12-25T16:00:00.000Z","stockId":2277,"sp":7.2},{"date":"2025-12-24T16:00:00.000Z","stockId":2277,"sp":7.16},{"date":"2025-12-23T16:00:00.000Z","stockId":2277,"sp":7.25},{"date":"2025-12-22T16:00:00.000Z","stockId":2277,"sp":7.24},{"date":"2025-12-21T16:00:00.000Z","stockId":2277,"sp":7.52},{"date":"2025-12-18T16:00:00.000Z","stockId":2277,"sp":7.59},{"date":"2025-12-17T16:00:00.000Z","stockId":2277,"sp":7.29},{"date":"2025-12-16T16:00:00.000Z","stockId":2277,"sp":7.29},{"date":"2025-12-15T16:00:00.000Z","stockId":2277,"sp":7.11},{"date":"2025-12-14T16:00:00.000Z","stockId":2277,"sp":7.03},{"date":"2025-12-11T16:00:00.000Z","stockId":2277,"sp":6.99},{"date":"2025-12-10T16:00:00.000Z","stockId":2277,"sp":7.18},{"date":"2025-12-09T16:00:00.000Z","stockId":2277,"sp":7.11},{"date":"2025-12-08T16:00:00.000Z","stockId":2277,"sp":7.3},{"date":"2025-12-07T16:00:00.000Z","stockId":2277,"sp":6.89},{"date":"2025-12-04T16:00:00.000Z","stockId":2277,"sp":6.91},{"date":"2025-12-03T16:00:00.000Z","stockId":2277,"sp":6.88},{"date":"2025-12-02T16:00:00.000Z","stockId":2277,"sp":6.81},{"date":"2025-12-01T16:00:00.000Z","stockId":2277,"sp":7},{"date":"2025-11-30T16:00:00.000Z","stockId":2277,"sp":7.1},{"date":"2025-11-27T16:00:00.000Z","stockId":2277,"sp":7.03},{"date":"2025-11-26T16:00:00.000Z","stockId":2277,"sp":6.39},{"date":"2025-11-25T16:00:00.000Z","stockId":2277,"sp":6.51},{"date":"2025-11-24T16:00:00.000Z","stockId":2277,"sp":6.45},{"date":"2025-11-23T16:00:00.000Z","stockId":2277,"sp":6.45},{"date":"2025-11-20T16:00:00.000Z","stockId":2277,"sp":6.13},{"date":"2025-11-19T16:00:00.000Z","stockId":2277,"sp":6.34},{"date":"2025-11-18T16:00:00.000Z","stockId":2277,"sp":6.48},{"date":"2025-11-17T16:00:00.000Z","stockId":2277,"sp":6.55},{"date":"2025-11-16T16:00:00.000Z","stockId":2277,"sp":7.02},{"date":"2025-11-13T16:00:00.000Z","stockId":2277,"sp":6.94},{"date":"2025-11-12T16:00:00.000Z","stockId":2277,"sp":7.07},{"date":"2025-11-11T16:00:00.000Z","stockId":2277,"sp":7.13},{"date":"2025-11-10T16:00:00.000Z","stockId":2277,"sp":6.96},{"date":"2025-11-09T16:00:00.000Z","stockId":2277,"sp":6.96},{"date":"2025-11-06T16:00:00.000Z","stockId":2277,"sp":6.74},{"date":"2025-11-05T16:00:00.000Z","stockId":2277,"sp":6.79},{"date":"2025-11-04T16:00:00.000Z","stockId":2277,"sp":6.9},{"date":"2025-11-03T16:00:00.000Z","stockId":2277,"sp":6.68},{"date":"2025-11-02T16:00:00.000Z","stockId":2277,"sp":6.61},{"date":"2025-10-30T16:00:00.000Z","stockId":2277,"sp":6.62},{"date":"2025-10-29T16:00:00.000Z","stockId":2277,"sp":6.37},{"date":"2025-10-28T16:00:00.000Z","stockId":2277,"sp":6.59},{"date":"2025-10-27T16:00:00.000Z","stockId":2277,"sp":6.65},{"date":"2025-10-26T16:00:00.000Z","stockId":2277,"sp":6.5},{"date":"2025-10-23T16:00:00.000Z","stockId":2277,"sp":6.44},{"date":"2025-10-22T16:00:00.000Z","stockId":2277,"sp":6.45},{"date":"2025-10-21T16:00:00.000Z","stockId":2277,"sp":6.46},{"date":"2025-10-20T16:00:00.000Z","stockId":2277,"sp":6.5},{"date":"2025-10-19T16:00:00.000Z","stockId":2277,"sp":6.39},{"date":"2025-10-16T16:00:00.000Z","stockId":2277,"sp":6.32},{"date":"2025-10-15T16:00:00.000Z","stockId":2277,"sp":6.51},{"date":"2025-10-14T16:00:00.000Z","stockId":2277,"sp":6.62},{"date":"2025-10-13T16:00:00.000Z","stockId":2277,"sp":6.57},{"date":"2025-10-12T16:00:00.000Z","stockId":2277,"sp":6.55},{"date":"2025-10-09T16:00:00.000Z","stockId":2277,"sp":6.69},{"date":"2025-10-08T16:00:00.000Z","stockId":2277,"sp":6.69},{"date":"2025-09-29T16:00:00.000Z","stockId":2277,"sp":7.25},{"date":"2025-09-28T16:00:00.000Z","stockId":2277,"sp":7.22},{"date":"2025-09-25T16:00:00.000Z","stockId":2277,"sp":7.09},{"date":"2025-09-24T16:00:00.000Z","stockId":2277,"sp":7.4},{"date":"2025-09-23T16:00:00.000Z","stockId":2277,"sp":7.65},{"date":"2025-09-22T16:00:00.000Z","stockId":2277,"sp":7.4},{"date":"2025-09-21T16:00:00.000Z","stockId":2277,"sp":7.63},{"date":"2025-09-18T16:00:00.000Z","stockId":2277,"sp":7.73},{"date":"2025-09-17T16:00:00.000Z","stockId":2277,"sp":7.42},{"date":"2025-09-16T16:00:00.000Z","stockId":2277,"sp":7.19},{"date":"2025-09-15T16:00:00.000Z","stockId":2277,"sp":7.32},{"date":"2025-09-14T16:00:00.000Z","stockId":2277,"sp":7.15},{"date":"2025-09-11T16:00:00.000Z","stockId":2277,"sp":7.07},{"date":"2025-09-10T16:00:00.000Z","stockId":2277,"sp":6.97},{"date":"2025-09-09T16:00:00.000Z","stockId":2277,"sp":6.74},{"date":"2025-09-08T16:00:00.000Z","stockId":2277,"sp":6.68},{"date":"2025-09-07T16:00:00.000Z","stockId":2277,"sp":6.77},{"date":"2025-09-04T16:00:00.000Z","stockId":2277,"sp":6.95},{"date":"2025-09-03T16:00:00.000Z","stockId":2277,"sp":7.05},{"date":"2025-09-02T16:00:00.000Z","stockId":2277,"sp":6.82},{"date":"2025-09-01T16:00:00.000Z","stockId":2277,"sp":7.3},{"date":"2025-08-31T16:00:00.000Z","stockId":2277,"sp":8.11},{"date":"2025-08-28T16:00:00.000Z","stockId":2277,"sp":8.34},{"date":"2025-08-27T16:00:00.000Z","stockId":2277,"sp":7.58},{"date":"2025-08-26T16:00:00.000Z","stockId":2277,"sp":7.53},{"date":"2025-08-25T16:00:00.000Z","stockId":2277,"sp":7.61},{"date":"2025-08-24T16:00:00.000Z","stockId":2277,"sp":7.19},{"date":"2025-08-21T16:00:00.000Z","stockId":2277,"sp":6.54},{"date":"2025-08-20T16:00:00.000Z","stockId":2277,"sp":6.4},{"date":"2025-08-19T16:00:00.000Z","stockId":2277,"sp":6.43},{"date":"2025-08-18T16:00:00.000Z","stockId":2277,"sp":6.42},{"date":"2025-08-17T16:00:00.000Z","stockId":2277,"sp":6.25},{"date":"2025-08-14T16:00:00.000Z","stockId":2277,"sp":6.21},{"date":"2025-08-13T16:00:00.000Z","stockId":2277,"sp":6.11},{"date":"2025-08-12T16:00:00.000Z","stockId":2277,"sp":6.25},{"date":"2025-08-11T16:00:00.000Z","stockId":2277,"sp":6.17},{"date":"2025-08-10T16:00:00.000Z","stockId":2277,"sp":6.12},{"date":"2025-08-07T16:00:00.000Z","stockId":2277,"sp":5.98},{"date":"2025-08-06T16:00:00.000Z","stockId":2277,"sp":6.05},{"date":"2025-08-05T16:00:00.000Z","stockId":2277,"sp":6.05},{"date":"2025-08-04T16:00:00.000Z","stockId":2277,"sp":6.07},{"date":"2025-08-03T16:00:00.000Z","stockId":2277,"sp":6.06},{"date":"2025-07-31T16:00:00.000Z","stockId":2277,"sp":6.17},{"date":"2025-07-30T16:00:00.000Z","stockId":2277,"sp":6.19},{"date":"2025-07-29T16:00:00.000Z","stockId":2277,"sp":6.06},{"date":"2025-07-28T16:00:00.000Z","stockId":2277,"sp":6.15},{"date":"2025-07-27T16:00:00.000Z","stockId":2277,"sp":6.03},{"date":"2025-07-24T16:00:00.000Z","stockId":2277,"sp":5.93},{"date":"2025-07-23T16:00:00.000Z","stockId":2277,"sp":5.97},{"date":"2025-07-22T16:00:00.000Z","stockId":2277,"sp":5.89},{"date":"2025-07-21T16:00:00.000Z","stockId":2277,"sp":5.94},{"date":"2025-07-20T16:00:00.000Z","stockId":2277,"sp":5.99},{"date":"2025-07-17T16:00:00.000Z","stockId":2277,"sp":5.94},{"date":"2025-07-16T16:00:00.000Z","stockId":2277,"sp":5.96},{"date":"2025-07-15T16:00:00.000Z","stockId":2277,"sp":5.94},{"date":"2025-07-14T16:00:00.000Z","stockId":2277,"sp":5.88},{"date":"2025-07-13T16:00:00.000Z","stockId":2277,"sp":5.97},{"date":"2025-07-10T16:00:00.000Z","stockId":2277,"sp":6.03},{"date":"2025-07-09T16:00:00.000Z","stockId":2277,"sp":5.98},{"date":"2025-07-08T16:00:00.000Z","stockId":2277,"sp":5.98},{"date":"2025-07-07T16:00:00.000Z","stockId":2277,"sp":6.05},{"date":"2025-07-06T16:00:00.000Z","stockId":2277,"sp":6.04},{"date":"2025-07-03T16:00:00.000Z","stockId":2277,"sp":6.02},{"date":"2025-07-02T16:00:00.000Z","stockId":2277,"sp":6.19},{"date":"2025-07-01T16:00:00.000Z","stockId":2277,"sp":6.23},{"date":"2025-06-30T16:00:00.000Z","stockId":2277,"sp":6.09},{"date":"2025-06-29T16:00:00.000Z","stockId":2277,"sp":6.01},{"date":"2025-06-26T16:00:00.000Z","stockId":2277,"sp":5.99},{"date":"2025-06-25T16:00:00.000Z","stockId":2277,"sp":6.07},{"date":"2025-06-24T16:00:00.000Z","stockId":2277,"sp":6.15},{"date":"2025-06-23T16:00:00.000Z","stockId":2277,"sp":6.14},{"date":"2025-06-22T16:00:00.000Z","stockId":2277,"sp":6.13},{"date":"2025-06-19T16:00:00.000Z","stockId":2277,"sp":6.09},{"date":"2025-06-18T16:00:00.000Z","stockId":2277,"sp":5.85},{"date":"2025-06-17T16:00:00.000Z","stockId":2277,"sp":6.12},{"date":"2025-06-16T16:00:00.000Z","stockId":2277,"sp":6},{"date":"2025-06-15T16:00:00.000Z","stockId":2277,"sp":5.84},{"date":"2025-06-12T16:00:00.000Z","stockId":2277,"sp":5.86},{"date":"2025-06-11T16:00:00.000Z","stockId":2277,"sp":5.95},{"date":"2025-06-10T16:00:00.000Z","stockId":2277,"sp":6.08},{"date":"2025-06-09T16:00:00.000Z","stockId":2277,"sp":6.06},{"date":"2025-06-08T16:00:00.000Z","stockId":2277,"sp":6.2},{"date":"2025-06-05T16:00:00.000Z","stockId":2277,"sp":6.02},{"date":"2025-06-04T16:00:00.000Z","stockId":2277,"sp":6.11},{"date":"2025-06-03T16:00:00.000Z","stockId":2277,"sp":6.21},{"date":"2025-06-02T16:00:00.000Z","stockId":2277,"sp":6.21},{"date":"2025-05-29T16:00:00.000Z","stockId":2277,"sp":6.33},{"date":"2025-05-28T16:00:00.000Z","stockId":2277,"sp":6.47},{"date":"2025-05-27T16:00:00.000Z","stockId":2277,"sp":6.59},{"date":"2025-05-26T16:00:00.000Z","stockId":2277,"sp":5.99},{"date":"2025-05-25T16:00:00.000Z","stockId":2277,"sp":5.77},{"date":"2025-05-22T16:00:00.000Z","stockId":2277,"sp":5.72},{"date":"2025-05-21T16:00:00.000Z","stockId":2277,"sp":6.04},{"date":"2025-05-20T16:00:00.000Z","stockId":2277,"sp":6.26},{"date":"2025-05-19T16:00:00.000Z","stockId":2277,"sp":6.24},{"date":"2025-05-18T16:00:00.000Z","stockId":2277,"sp":5.67},{"date":"2025-05-15T16:00:00.000Z","stockId":2277,"sp":5.44},{"date":"2025-05-14T16:00:00.000Z","stockId":2277,"sp":5.58},{"date":"2025-05-13T16:00:00.000Z","stockId":2277,"sp":5.35},{"date":"2025-05-12T16:00:00.000Z","stockId":2277,"sp":5.3},{"date":"2025-05-11T16:00:00.000Z","stockId":2277,"sp":5.36},{"date":"2025-05-08T16:00:00.000Z","stockId":2277,"sp":5.32},{"date":"2025-05-07T16:00:00.000Z","stockId":2277,"sp":5.55},{"date":"2025-05-06T16:00:00.000Z","stockId":2277,"sp":5.54},{"date":"2025-05-05T16:00:00.000Z","stockId":2277,"sp":5.6},{"date":"2025-04-29T16:00:00.000Z","stockId":2277,"sp":5.34},{"date":"2025-04-28T16:00:00.000Z","stockId":2277,"sp":5.3},{"date":"2025-04-27T16:00:00.000Z","stockId":2277,"sp":5.37},{"date":"2025-04-24T16:00:00.000Z","stockId":2277,"sp":5.58},{"date":"2025-04-23T16:00:00.000Z","stockId":2277,"sp":5.57},{"date":"2025-04-22T16:00:00.000Z","stockId":2277,"sp":5.62},{"date":"2025-04-21T16:00:00.000Z","stockId":2277,"sp":5.8},{"date":"2025-04-20T16:00:00.000Z","stockId":2277,"sp":5.96},{"date":"2025-04-17T16:00:00.000Z","stockId":2277,"sp":5.73},{"date":"2025-04-16T16:00:00.000Z","stockId":2277,"sp":5.21},{"date":"2025-04-15T16:00:00.000Z","stockId":2277,"sp":5.22},{"date":"2025-04-14T16:00:00.000Z","stockId":2277,"sp":5.34},{"date":"2025-04-13T16:00:00.000Z","stockId":2277,"sp":5.48},{"date":"2025-04-10T16:00:00.000Z","stockId":2277,"sp":5.37},{"date":"2025-04-09T16:00:00.000Z","stockId":2277,"sp":5.51},{"date":"2025-04-08T16:00:00.000Z","stockId":2277,"sp":5.01},{"date":"2025-04-07T16:00:00.000Z","stockId":2277,"sp":4.9},{"date":"2025-04-06T16:00:00.000Z","stockId":2277,"sp":4.7},{"date":"2025-04-02T16:00:00.000Z","stockId":2277,"sp":5.22},{"date":"2025-04-01T16:00:00.000Z","stockId":2277,"sp":5.17},{"date":"2025-03-31T16:00:00.000Z","stockId":2277,"sp":5.15},{"date":"2025-03-30T16:00:00.000Z","stockId":2277,"sp":5.21},{"date":"2025-03-27T16:00:00.000Z","stockId":2277,"sp":5.19},{"date":"2025-03-26T16:00:00.000Z","stockId":2277,"sp":5.32},{"date":"2025-03-25T16:00:00.000Z","stockId":2277,"sp":5.44},{"date":"2025-03-24T16:00:00.000Z","stockId":2277,"sp":5.29},{"date":"2025-03-23T16:00:00.000Z","stockId":2277,"sp":5.5},{"date":"2025-03-20T16:00:00.000Z","stockId":2277,"sp":5.69},{"date":"2025-03-19T16:00:00.000Z","stockId":2277,"sp":6.03},{"date":"2025-03-18T16:00:00.000Z","stockId":2277,"sp":6},{"date":"2025-03-17T16:00:00.000Z","stockId":2277,"sp":6.05},{"date":"2025-03-16T16:00:00.000Z","stockId":2277,"sp":6.1},{"date":"2025-03-13T16:00:00.000Z","stockId":2277,"sp":6.22},{"date":"2025-03-12T16:00:00.000Z","stockId":2277,"sp":6.11},{"date":"2025-03-11T16:00:00.000Z","stockId":2277,"sp":6.4},{"date":"2025-03-10T16:00:00.000Z","stockId":2277,"sp":6.47},{"date":"2025-03-09T16:00:00.000Z","stockId":2277,"sp":6.33},{"date":"2025-03-06T16:00:00.000Z","stockId":2277,"sp":5.75},{"date":"2025-03-05T16:00:00.000Z","stockId":2277,"sp":5.52},{"date":"2025-03-04T16:00:00.000Z","stockId":2277,"sp":5.42},{"date":"2025-03-03T16:00:00.000Z","stockId":2277,"sp":5.53},{"date":"2025-03-02T16:00:00.000Z","stockId":2277,"sp":5.42},{"date":"2025-02-27T16:00:00.000Z","stockId":2277,"sp":5.61},{"date":"2025-02-26T16:00:00.000Z","stockId":2277,"sp":6.11},{"date":"2025-02-25T16:00:00.000Z","stockId":2277,"sp":5.69},{"date":"2025-02-24T16:00:00.000Z","stockId":2277,"sp":5.58},{"date":"2025-02-23T16:00:00.000Z","stockId":2277,"sp":5.56},{"date":"2025-02-20T16:00:00.000Z","stockId":2277,"sp":5.74},{"date":"2025-02-19T16:00:00.000Z","stockId":2277,"sp":5.48},{"date":"2025-02-18T16:00:00.000Z","stockId":2277,"sp":4.98},{"date":"2025-02-17T16:00:00.000Z","stockId":2277,"sp":4.84},{"date":"2025-02-16T16:00:00.000Z","stockId":2277,"sp":5.13},{"date":"2025-02-13T16:00:00.000Z","stockId":2277,"sp":5.03},{"date":"2025-02-12T16:00:00.000Z","stockId":2277,"sp":5.21},{"date":"2025-02-11T16:00:00.000Z","stockId":2277,"sp":5.25},{"date":"2025-02-10T16:00:00.000Z","stockId":2277,"sp":5.16},{"date":"2025-02-09T16:00:00.000Z","stockId":2277,"sp":5.12},{"date":"2025-02-06T16:00:00.000Z","stockId":2277,"sp":5.03},{"date":"2025-02-05T16:00:00.000Z","stockId":2277,"sp":4.88},{"date":"2025-02-04T16:00:00.000Z","stockId":2277,"sp":4.77},{"date":"2025-01-26T16:00:00.000Z","stockId":2277,"sp":4.66},{"date":"2025-01-23T16:00:00.000Z","stockId":2277,"sp":4.87},{"date":"2025-01-22T16:00:00.000Z","stockId":2277,"sp":4.84},{"date":"2025-01-21T16:00:00.000Z","stockId":2277,"sp":4.83},{"date":"2025-01-20T16:00:00.000Z","stockId":2277,"sp":5.07},{"date":"2025-01-19T16:00:00.000Z","stockId":2277,"sp":5.1},{"date":"2025-01-16T16:00:00.000Z","stockId":2277,"sp":5.01},{"date":"2025-01-15T16:00:00.000Z","stockId":2277,"sp":5.14},{"date":"2025-01-14T16:00:00.000Z","stockId":2277,"sp":5.02},{"date":"2025-01-13T16:00:00.000Z","stockId":2277,"sp":5.05},{"date":"2025-01-12T16:00:00.000Z","stockId":2277,"sp":4.79},{"date":"2025-01-09T16:00:00.000Z","stockId":2277,"sp":4.87},{"date":"2025-01-08T16:00:00.000Z","stockId":2277,"sp":5.41},{"date":"2025-01-07T16:00:00.000Z","stockId":2277,"sp":5.19},{"date":"2025-01-06T16:00:00.000Z","stockId":2277,"sp":5.09},{"date":"2025-01-05T16:00:00.000Z","stockId":2277,"sp":4.93},{"date":"2025-01-02T16:00:00.000Z","stockId":2277,"sp":5.48},{"date":"2025-01-01T16:00:00.000Z","stockId":2277,"sp":6.09},{"date":"2024-12-30T16:00:00.000Z","stockId":2277,"sp":5.85},{"date":"2024-12-29T16:00:00.000Z","stockId":2277,"sp":6.27},{"date":"2024-12-26T16:00:00.000Z","stockId":2277,"sp":6.97},{"date":"2024-12-25T16:00:00.000Z","stockId":2277,"sp":6.61},{"date":"2024-12-24T16:00:00.000Z","stockId":2277,"sp":6.81},{"date":"2024-12-23T16:00:00.000Z","stockId":2277,"sp":6.71},{"date":"2024-12-22T16:00:00.000Z","stockId":2277,"sp":7.45},{"date":"2024-12-19T16:00:00.000Z","stockId":2277,"sp":7.21},{"date":"2024-12-18T16:00:00.000Z","stockId":2277,"sp":6.55},{"date":"2024-12-17T16:00:00.000Z","stockId":2277,"sp":5.95},{"date":"2024-12-16T16:00:00.000Z","stockId":2277,"sp":5.41},{"date":"2024-12-15T16:00:00.000Z","stockId":2277,"sp":4.92},{"date":"2024-12-12T16:00:00.000Z","stockId":2277,"sp":4.47},{"date":"2024-12-11T16:00:00.000Z","stockId":2277,"sp":4.06},{"date":"2024-12-10T16:00:00.000Z","stockId":2277,"sp":3.69},{"date":"2024-11-25T16:00:00.000Z","stockId":2277,"sp":3.35},{"date":"2024-11-24T16:00:00.000Z","stockId":2277,"sp":3.36},{"date":"2024-11-21T16:00:00.000Z","stockId":2277,"sp":3.39},{"date":"2024-11-20T16:00:00.000Z","stockId":2277,"sp":3.5},{"date":"2024-11-19T16:00:00.000Z","stockId":2277,"sp":3.62},{"date":"2024-11-18T16:00:00.000Z","stockId":2277,"sp":3.62},{"date":"2024-11-17T16:00:00.000Z","stockId":2277,"sp":3.44},{"date":"2024-11-14T16:00:00.000Z","stockId":2277,"sp":3.13},{"date":"2024-11-13T16:00:00.000Z","stockId":2277,"sp":3.24},{"date":"2024-11-12T16:00:00.000Z","stockId":2277,"sp":3.46},{"date":"2024-11-11T16:00:00.000Z","stockId":2277,"sp":3.52},{"date":"2024-11-10T16:00:00.000Z","stockId":2277,"sp":3.48},{"date":"2024-11-07T16:00:00.000Z","stockId":2277,"sp":3.61},{"date":"2024-11-06T16:00:00.000Z","stockId":2277,"sp":3.51},{"date":"2024-11-05T16:00:00.000Z","stockId":2277,"sp":3.36},{"date":"2024-11-04T16:00:00.000Z","stockId":2277,"sp":3.2},{"date":"2024-11-03T16:00:00.000Z","stockId":2277,"sp":2.91},{"date":"2024-10-31T16:00:00.000Z","stockId":2277,"sp":2.85},{"date":"2024-10-30T16:00:00.000Z","stockId":2277,"sp":2.9},{"date":"2024-10-29T16:00:00.000Z","stockId":2277,"sp":2.85},{"date":"2024-10-28T16:00:00.000Z","stockId":2277,"sp":2.83},{"date":"2024-10-27T16:00:00.000Z","stockId":2277,"sp":2.91},{"date":"2024-10-24T16:00:00.000Z","stockId":2277,"sp":2.77},{"date":"2024-10-23T16:00:00.000Z","stockId":2277,"sp":2.75},{"date":"2024-10-22T16:00:00.000Z","stockId":2277,"sp":2.72},{"date":"2024-10-21T16:00:00.000Z","stockId":2277,"sp":2.73},{"date":"2024-10-20T16:00:00.000Z","stockId":2277,"sp":2.63},{"date":"2024-10-17T16:00:00.000Z","stockId":2277,"sp":2.64},{"date":"2024-10-16T16:00:00.000Z","stockId":2277,"sp":2.58},{"date":"2024-10-15T16:00:00.000Z","stockId":2277,"sp":2.63},{"date":"2024-10-14T16:00:00.000Z","stockId":2277,"sp":2.61},{"date":"2024-10-13T16:00:00.000Z","stockId":2277,"sp":2.7},{"date":"2024-10-10T16:00:00.000Z","stockId":2277,"sp":2.68},{"date":"2024-10-09T16:00:00.000Z","stockId":2277,"sp":2.85},{"date":"2024-10-08T16:00:00.000Z","stockId":2277,"sp":2.76},{"date":"2024-10-07T16:00:00.000Z","stockId":2277,"sp":3.07},{"date":"2024-09-29T16:00:00.000Z","stockId":2277,"sp":2.85},{"date":"2024-09-26T16:00:00.000Z","stockId":2277,"sp":2.6},{"date":"2024-09-25T16:00:00.000Z","stockId":2277,"sp":2.53},{"date":"2024-09-24T16:00:00.000Z","stockId":2277,"sp":2.45},{"date":"2024-09-23T16:00:00.000Z","stockId":2277,"sp":2.3},{"date":"2024-09-22T16:00:00.000Z","stockId":2277,"sp":2.22},{"date":"2024-09-19T16:00:00.000Z","stockId":2277,"sp":2.23},{"date":"2024-09-18T16:00:00.000Z","stockId":2277,"sp":2.24},{"date":"2024-09-17T16:00:00.000Z","stockId":2277,"sp":2.17},{"date":"2024-09-12T16:00:00.000Z","stockId":2277,"sp":2.17},{"date":"2024-09-11T16:00:00.000Z","stockId":2277,"sp":2.19},{"date":"2024-09-10T16:00:00.000Z","stockId":2277,"sp":2.19},{"date":"2024-09-09T16:00:00.000Z","stockId":2277,"sp":2.24},{"date":"2024-09-08T16:00:00.000Z","stockId":2277,"sp":2.25},{"date":"2024-09-05T16:00:00.000Z","stockId":2277,"sp":2.23},{"date":"2024-09-04T16:00:00.000Z","stockId":2277,"sp":2.24},{"date":"2024-09-03T16:00:00.000Z","stockId":2277,"sp":2.17},{"date":"2024-09-02T16:00:00.000Z","stockId":2277,"sp":2.21},{"date":"2024-09-01T16:00:00.000Z","stockId":2277,"sp":2.21},{"date":"2024-08-29T16:00:00.000Z","stockId":2277,"sp":2.27},{"date":"2024-08-28T16:00:00.000Z","stockId":2277,"sp":2.19},{"date":"2024-08-27T16:00:00.000Z","stockId":2277,"sp":2.29},{"date":"2024-08-26T16:00:00.000Z","stockId":2277,"sp":2.13},{"date":"2024-08-25T16:00:00.000Z","stockId":2277,"sp":2.16},{"date":"2024-08-22T16:00:00.000Z","stockId":2277,"sp":2.12},{"date":"2024-08-21T16:00:00.000Z","stockId":2277,"sp":2.15},{"date":"2024-08-20T16:00:00.000Z","stockId":2277,"sp":2.18},{"date":"2024-08-19T16:00:00.000Z","stockId":2277,"sp":2.22},{"date":"2024-08-18T16:00:00.000Z","stockId":2277,"sp":2.25},{"date":"2024-08-15T16:00:00.000Z","stockId":2277,"sp":2.22},{"date":"2024-08-14T16:00:00.000Z","stockId":2277,"sp":2.26},{"date":"2024-08-13T16:00:00.000Z","stockId":2277,"sp":2.25},{"date":"2024-08-12T16:00:00.000Z","stockId":2277,"sp":2.25},{"date":"2024-08-11T16:00:00.000Z","stockId":2277,"sp":2.26},{"date":"2024-08-08T16:00:00.000Z","stockId":2277,"sp":2.28},{"date":"2024-08-07T16:00:00.000Z","stockId":2277,"sp":2.33},{"date":"2024-08-06T16:00:00.000Z","stockId":2277,"sp":2.28},{"date":"2024-08-05T16:00:00.000Z","stockId":2277,"sp":2.3},{"date":"2024-08-04T16:00:00.000Z","stockId":2277,"sp":2.23},{"date":"2024-08-01T16:00:00.000Z","stockId":2277,"sp":2.23},{"date":"2024-07-31T16:00:00.000Z","stockId":2277,"sp":2.24},{"date":"2024-07-30T16:00:00.000Z","stockId":2277,"sp":2.25},{"date":"2024-07-29T16:00:00.000Z","stockId":2277,"sp":2.17},{"date":"2024-07-28T16:00:00.000Z","stockId":2277,"sp":2.13},{"date":"2024-07-25T16:00:00.000Z","stockId":2277,"sp":2.12},{"date":"2024-07-24T16:00:00.000Z","stockId":2277,"sp":2.09},{"date":"2024-07-23T16:00:00.000Z","stockId":2277,"sp":2.07},{"date":"2024-07-22T16:00:00.000Z","stockId":2277,"sp":2.12},{"date":"2024-07-21T16:00:00.000Z","stockId":2277,"sp":2.13},{"date":"2024-07-18T16:00:00.000Z","stockId":2277,"sp":2.13},{"date":"2024-07-17T16:00:00.000Z","stockId":2277,"sp":2.14},{"date":"2024-07-16T16:00:00.000Z","stockId":2277,"sp":2.14},{"date":"2024-07-15T16:00:00.000Z","stockId":2277,"sp":2.13},{"date":"2024-07-14T16:00:00.000Z","stockId":2277,"sp":2.15},{"date":"2024-07-11T16:00:00.000Z","stockId":2277,"sp":2.21},{"date":"2024-07-10T16:00:00.000Z","stockId":2277,"sp":2.2},{"date":"2024-07-09T16:00:00.000Z","stockId":2277,"sp":2.09},{"date":"2024-07-08T16:00:00.000Z","stockId":2277,"sp":2.16},{"date":"2024-07-07T16:00:00.000Z","stockId":2277,"sp":2.16},{"date":"2024-07-04T16:00:00.000Z","stockId":2277,"sp":2.25},{"date":"2024-07-03T16:00:00.000Z","stockId":2277,"sp":2.21},{"date":"2024-07-02T16:00:00.000Z","stockId":2277,"sp":2.33},{"date":"2024-07-01T16:00:00.000Z","stockId":2277,"sp":2.26},{"date":"2024-06-30T16:00:00.000Z","stockId":2277,"sp":2.19},{"date":"2024-06-27T16:00:00.000Z","stockId":2277,"sp":2.16},{"date":"2024-06-26T16:00:00.000Z","stockId":2277,"sp":2.17},{"sp":2.22,"stockId":2277,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.16,"stockId":2277,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.14,"stockId":2277,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.25,"stockId":2277,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.32,"stockId":2277,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.27,"stockId":2277,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.29,"stockId":2277,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.26,"stockId":2277,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.29,"stockId":2277,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.29,"stockId":2277,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.34,"stockId":2277,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.29,"stockId":2277,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.33,"stockId":2277,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.21,"stockId":2277,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.33,"stockId":2277,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.37,"stockId":2277,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.41,"stockId":2277,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.49,"stockId":2277,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.48,"stockId":2277,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.51,"stockId":2277,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.52,"stockId":2277,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.61,"stockId":2277,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.59,"stockId":2277,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.63,"stockId":2277,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.71,"stockId":2277,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.69,"stockId":2277,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.7,"stockId":2277,"date":"2024-05-19T16:00:00.000Z"},{"sp":2.72,"stockId":2277,"date":"2024-05-16T16:00:00.000Z"},{"sp":2.7,"stockId":2277,"date":"2024-05-15T16:00:00.000Z"},{"sp":2.67,"stockId":2277,"date":"2024-05-14T16:00:00.000Z"},{"sp":2.65,"stockId":2277,"date":"2024-05-13T16:00:00.000Z"},{"sp":2.58,"stockId":2277,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2277,"sp":2.63},{"date":"2024-05-08T16:00:00.000Z","stockId":2277,"sp":2.67},{"date":"2024-05-07T16:00:00.000Z","stockId":2277,"sp":2.58},{"date":"2024-05-06T16:00:00.000Z","stockId":2277,"sp":2.63},{"date":"2024-05-05T16:00:00.000Z","stockId":2277,"sp":2.62},{"date":"2024-04-29T16:00:00.000Z","stockId":2277,"sp":2.57},{"date":"2024-04-28T16:00:00.000Z","stockId":2277,"sp":2.52},{"date":"2024-04-25T16:00:00.000Z","stockId":2277,"sp":2.39},{"date":"2024-04-24T16:00:00.000Z","stockId":2277,"sp":2.34},{"date":"2024-04-23T16:00:00.000Z","stockId":2277,"sp":2.33},{"date":"2024-04-22T16:00:00.000Z","stockId":2277,"sp":2.31},{"date":"2024-04-21T16:00:00.000Z","stockId":2277,"sp":2.29},{"date":"2024-04-18T16:00:00.000Z","stockId":2277,"sp":2.34},{"date":"2024-04-17T16:00:00.000Z","stockId":2277,"sp":2.38},{"date":"2024-04-16T16:00:00.000Z","stockId":2277,"sp":2.42},{"date":"2024-04-15T16:00:00.000Z","stockId":2277,"sp":2.23},{"date":"2024-04-14T16:00:00.000Z","stockId":2277,"sp":2.47},{"date":"2024-04-11T16:00:00.000Z","stockId":2277,"sp":2.68},{"date":"2024-04-10T16:00:00.000Z","stockId":2277,"sp":2.74},{"date":"2024-04-09T16:00:00.000Z","stockId":2277,"sp":2.77},{"date":"2024-04-08T16:00:00.000Z","stockId":2277,"sp":2.84},{"date":"2024-04-07T16:00:00.000Z","stockId":2277,"sp":2.79},{"date":"2024-04-02T16:00:00.000Z","stockId":2277,"sp":2.89},{"date":"2024-04-01T16:00:00.000Z","stockId":2277,"sp":2.88},{"date":"2024-03-31T16:00:00.000Z","stockId":2277,"sp":2.92},{"date":"2024-03-28T16:00:00.000Z","stockId":2277,"sp":2.84},{"date":"2024-03-27T16:00:00.000Z","stockId":2277,"sp":2.9},{"date":"2024-03-26T16:00:00.000Z","stockId":2277,"sp":2.95},{"date":"2024-03-25T16:00:00.000Z","stockId":2277,"sp":2.81},{"date":"2024-03-24T16:00:00.000Z","stockId":2277,"sp":2.8},{"date":"2024-03-21T16:00:00.000Z","stockId":2277,"sp":2.89},{"date":"2024-03-20T16:00:00.000Z","stockId":2277,"sp":2.95},{"date":"2024-03-19T16:00:00.000Z","stockId":2277,"sp":2.91},{"date":"2024-03-18T16:00:00.000Z","stockId":2277,"sp":2.9},{"date":"2024-03-17T16:00:00.000Z","stockId":2277,"sp":2.82},{"date":"2024-03-14T16:00:00.000Z","stockId":2277,"sp":2.77},{"date":"2024-03-13T16:00:00.000Z","stockId":2277,"sp":2.71},{"date":"2024-03-12T16:00:00.000Z","stockId":2277,"sp":2.71},{"date":"2024-03-11T16:00:00.000Z","stockId":2277,"sp":2.74},{"date":"2024-03-10T16:00:00.000Z","stockId":2277,"sp":2.66},{"date":"2024-03-07T16:00:00.000Z","stockId":2277,"sp":2.59},{"date":"2024-03-06T16:00:00.000Z","stockId":2277,"sp":2.62},{"date":"2024-03-05T16:00:00.000Z","stockId":2277,"sp":2.61},{"date":"2024-03-04T16:00:00.000Z","stockId":2277,"sp":2.55},{"date":"2024-03-03T16:00:00.000Z","stockId":2277,"sp":2.63},{"date":"2024-02-29T16:00:00.000Z","stockId":2277,"sp":2.69},{"date":"2024-02-28T16:00:00.000Z","stockId":2277,"sp":2.73},{"date":"2024-02-27T16:00:00.000Z","stockId":2277,"sp":2.65},{"date":"2024-02-26T16:00:00.000Z","stockId":2277,"sp":2.91},{"date":"2024-02-25T16:00:00.000Z","stockId":2277,"sp":2.8},{"date":"2024-02-22T16:00:00.000Z","stockId":2277,"sp":2.82},{"date":"2024-02-21T16:00:00.000Z","stockId":2277,"sp":2.65},{"date":"2024-02-20T16:00:00.000Z","stockId":2277,"sp":2.54},{"date":"2024-02-19T16:00:00.000Z","stockId":2277,"sp":2.48},{"date":"2024-02-18T16:00:00.000Z","stockId":2277,"sp":2.5},{"date":"2024-02-07T16:00:00.000Z","stockId":2277,"sp":2.38},{"date":"2024-02-06T16:00:00.000Z","stockId":2277,"sp":2.16},{"date":"2024-02-05T16:00:00.000Z","stockId":2277,"sp":2.4},{"date":"2024-02-04T16:00:00.000Z","stockId":2277,"sp":2.65},{"date":"2024-02-01T16:00:00.000Z","stockId":2277,"sp":2.94},{"date":"2024-01-31T16:00:00.000Z","stockId":2277,"sp":3.09},{"date":"2024-01-30T16:00:00.000Z","stockId":2277,"sp":3.15},{"date":"2024-01-29T16:00:00.000Z","stockId":2277,"sp":3.43},{"date":"2024-01-28T16:00:00.000Z","stockId":2277,"sp":3.56},{"date":"2024-01-25T16:00:00.000Z","stockId":2277,"sp":3.69},{"date":"2024-01-24T16:00:00.000Z","stockId":2277,"sp":3.64},{"date":"2024-01-23T16:00:00.000Z","stockId":2277,"sp":3.55},{"date":"2024-01-22T16:00:00.000Z","stockId":2277,"sp":3.4},{"date":"2024-01-21T16:00:00.000Z","stockId":2277,"sp":3.41},{"date":"2024-01-18T16:00:00.000Z","stockId":2277,"sp":3.7},{"date":"2024-01-17T16:00:00.000Z","stockId":2277,"sp":3.7},{"date":"2024-01-16T16:00:00.000Z","stockId":2277,"sp":3.76},{"date":"2024-01-15T16:00:00.000Z","stockId":2277,"sp":3.88},{"date":"2024-01-14T16:00:00.000Z","stockId":2277,"sp":3.96},{"date":"2024-01-11T16:00:00.000Z","stockId":2277,"sp":3.94},{"date":"2024-01-10T16:00:00.000Z","stockId":2277,"sp":3.99},{"date":"2024-01-09T16:00:00.000Z","stockId":2277,"sp":3.99},{"date":"2024-01-08T16:00:00.000Z","stockId":2277,"sp":3.98},{"date":"2024-01-07T16:00:00.000Z","stockId":2277,"sp":3.91},{"date":"2024-01-04T16:00:00.000Z","stockId":2277,"sp":3.96},{"date":"2024-01-03T16:00:00.000Z","stockId":2277,"sp":4.06},{"date":"2024-01-02T16:00:00.000Z","stockId":2277,"sp":4.06},{"date":"2024-01-01T16:00:00.000Z","stockId":2277,"sp":4.05},{"date":"2023-12-28T16:00:00.000Z","stockId":2277,"sp":4.03},{"date":"2023-12-27T16:00:00.000Z","stockId":2277,"sp":4.04},{"date":"2023-12-26T16:00:00.000Z","stockId":2277,"sp":4.01},{"date":"2023-12-25T16:00:00.000Z","stockId":2277,"sp":3.95},{"date":"2023-12-24T16:00:00.000Z","stockId":2277,"sp":3.98},{"date":"2023-12-21T16:00:00.000Z","stockId":2277,"sp":4.1},{"date":"2023-12-20T16:00:00.000Z","stockId":2277,"sp":4.14},{"date":"2023-12-19T16:00:00.000Z","stockId":2277,"sp":4.06},{"date":"2023-12-18T16:00:00.000Z","stockId":2277,"sp":4.21},{"date":"2023-12-17T16:00:00.000Z","stockId":2277,"sp":4.29},{"date":"2023-12-14T16:00:00.000Z","stockId":2277,"sp":4.48},{"date":"2023-12-13T16:00:00.000Z","stockId":2277,"sp":4.43},{"date":"2023-12-12T16:00:00.000Z","stockId":2277,"sp":4.45},{"date":"2023-12-11T16:00:00.000Z","stockId":2277,"sp":4.52},{"date":"2023-12-10T16:00:00.000Z","stockId":2277,"sp":4.38},{"date":"2023-12-07T16:00:00.000Z","stockId":2277,"sp":4.35},{"date":"2023-12-06T16:00:00.000Z","stockId":2277,"sp":4.58},{"date":"2023-12-05T16:00:00.000Z","stockId":2277,"sp":4.55},{"date":"2023-12-04T16:00:00.000Z","stockId":2277,"sp":4.45},{"date":"2023-12-03T16:00:00.000Z","stockId":2277,"sp":4.49},{"date":"2023-11-30T16:00:00.000Z","stockId":2277,"sp":4.48},{"date":"2023-11-29T16:00:00.000Z","stockId":2277,"sp":4.39},{"date":"2023-11-28T16:00:00.000Z","stockId":2277,"sp":4.29},{"date":"2023-11-27T16:00:00.000Z","stockId":2277,"sp":4.31},{"date":"2023-11-26T16:00:00.000Z","stockId":2277,"sp":4.18},{"date":"2023-11-23T16:00:00.000Z","stockId":2277,"sp":4.14},{"date":"2023-11-22T16:00:00.000Z","stockId":2277,"sp":4.13},{"date":"2023-11-21T16:00:00.000Z","stockId":2277,"sp":4.1},{"date":"2023-11-20T16:00:00.000Z","stockId":2277,"sp":4.08},{"date":"2023-11-19T16:00:00.000Z","stockId":2277,"sp":4.04},{"date":"2023-11-16T16:00:00.000Z","stockId":2277,"sp":4.05},{"date":"2023-11-15T16:00:00.000Z","stockId":2277,"sp":4.08},{"date":"2023-11-14T16:00:00.000Z","stockId":2277,"sp":4.09},{"date":"2023-11-13T16:00:00.000Z","stockId":2277,"sp":4},{"date":"2023-11-12T16:00:00.000Z","stockId":2277,"sp":4},{"date":"2023-11-09T16:00:00.000Z","stockId":2277,"sp":4.01},{"date":"2023-11-08T16:00:00.000Z","stockId":2277,"sp":4.05},{"date":"2023-11-07T16:00:00.000Z","stockId":2277,"sp":3.99},{"date":"2023-11-06T16:00:00.000Z","stockId":2277,"sp":3.99},{"date":"2023-11-05T16:00:00.000Z","stockId":2277,"sp":4.08},{"date":"2023-11-02T16:00:00.000Z","stockId":2277,"sp":3.71},{"date":"2023-11-01T16:00:00.000Z","stockId":2277,"sp":3.91},{"date":"2023-10-31T16:00:00.000Z","stockId":2277,"sp":4.06},{"date":"2023-10-30T16:00:00.000Z","stockId":2277,"sp":3.69},{"date":"2023-10-25T16:00:00.000Z","stockId":2277,"sp":3.35},{"date":"2023-10-24T16:00:00.000Z","stockId":2277,"sp":3.33},{"date":"2023-10-23T16:00:00.000Z","stockId":2277,"sp":3.22},{"date":"2023-10-22T16:00:00.000Z","stockId":2277,"sp":3.06},{"date":"2023-10-19T16:00:00.000Z","stockId":2277,"sp":3.14},{"date":"2023-10-18T16:00:00.000Z","stockId":2277,"sp":3.13},{"date":"2023-10-17T16:00:00.000Z","stockId":2277,"sp":3.15},{"date":"2023-10-16T16:00:00.000Z","stockId":2277,"sp":3.24},{"date":"2023-10-15T16:00:00.000Z","stockId":2277,"sp":3.25},{"date":"2023-10-12T16:00:00.000Z","stockId":2277,"sp":3.22},{"date":"2023-10-11T16:00:00.000Z","stockId":2277,"sp":3.23},{"date":"2023-10-10T16:00:00.000Z","stockId":2277,"sp":3.18},{"date":"2023-10-09T16:00:00.000Z","stockId":2277,"sp":3.22},{"date":"2023-10-08T16:00:00.000Z","stockId":2277,"sp":3.21},{"date":"2023-09-27T16:00:00.000Z","stockId":2277,"sp":3.26},{"date":"2023-09-26T16:00:00.000Z","stockId":2277,"sp":3.28},{"date":"2023-09-25T16:00:00.000Z","stockId":2277,"sp":3.25},{"date":"2023-09-24T16:00:00.000Z","stockId":2277,"sp":3.26},{"date":"2023-09-21T16:00:00.000Z","stockId":2277,"sp":3.28},{"date":"2023-09-20T16:00:00.000Z","stockId":2277,"sp":3.23},{"date":"2023-09-19T16:00:00.000Z","stockId":2277,"sp":3.27},{"date":"2023-09-18T16:00:00.000Z","stockId":2277,"sp":3.3},{"date":"2023-09-17T16:00:00.000Z","stockId":2277,"sp":3.31},{"date":"2023-09-14T16:00:00.000Z","stockId":2277,"sp":3.27},{"date":"2023-09-13T16:00:00.000Z","stockId":2277,"sp":3.21},{"date":"2023-09-12T16:00:00.000Z","stockId":2277,"sp":3.24},{"date":"2023-09-11T16:00:00.000Z","stockId":2277,"sp":3.27},{"date":"2023-09-10T16:00:00.000Z","stockId":2277,"sp":3.27},{"date":"2023-09-07T16:00:00.000Z","stockId":2277,"sp":3.22},{"date":"2023-09-06T16:00:00.000Z","stockId":2277,"sp":3.26},{"date":"2023-09-05T16:00:00.000Z","stockId":2277,"sp":3.3},{"date":"2023-09-04T16:00:00.000Z","stockId":2277,"sp":3.32},{"date":"2023-09-03T16:00:00.000Z","stockId":2277,"sp":3.38},{"date":"2023-08-31T16:00:00.000Z","stockId":2277,"sp":3.34},{"date":"2023-08-30T16:00:00.000Z","stockId":2277,"sp":3.26},{"date":"2023-08-29T16:00:00.000Z","stockId":2277,"sp":3.27},{"date":"2023-08-28T16:00:00.000Z","stockId":2277,"sp":3.37},{"date":"2023-08-27T16:00:00.000Z","stockId":2277,"sp":3.35},{"date":"2023-08-24T16:00:00.000Z","stockId":2277,"sp":3.26},{"date":"2023-08-23T16:00:00.000Z","stockId":2277,"sp":3.29},{"date":"2023-08-22T16:00:00.000Z","stockId":2277,"sp":3.29},{"date":"2023-08-21T16:00:00.000Z","stockId":2277,"sp":3.34},{"date":"2023-08-20T16:00:00.000Z","stockId":2277,"sp":3.33},{"date":"2023-08-17T16:00:00.000Z","stockId":2277,"sp":3.36},{"date":"2023-08-16T16:00:00.000Z","stockId":2277,"sp":3.44},{"date":"2023-08-15T16:00:00.000Z","stockId":2277,"sp":3.41},{"date":"2023-08-14T16:00:00.000Z","stockId":2277,"sp":3.44},{"date":"2023-08-13T16:00:00.000Z","stockId":2277,"sp":3.41},{"date":"2023-08-10T16:00:00.000Z","stockId":2277,"sp":3.38},{"date":"2023-08-09T16:00:00.000Z","stockId":2277,"sp":3.42},{"date":"2023-08-08T16:00:00.000Z","stockId":2277,"sp":3.44},{"date":"2023-08-07T16:00:00.000Z","stockId":2277,"sp":3.48},{"date":"2023-08-06T16:00:00.000Z","stockId":2277,"sp":3.51},{"date":"2023-08-03T16:00:00.000Z","stockId":2277,"sp":3.53},{"date":"2023-08-02T16:00:00.000Z","stockId":2277,"sp":3.6},{"date":"2023-08-01T16:00:00.000Z","stockId":2277,"sp":3.6},{"date":"2023-07-31T16:00:00.000Z","stockId":2277,"sp":3.59},{"date":"2023-07-30T16:00:00.000Z","stockId":2277,"sp":3.63},{"date":"2023-07-27T16:00:00.000Z","stockId":2277,"sp":3.49},{"date":"2023-07-26T16:00:00.000Z","stockId":2277,"sp":3.4},{"date":"2023-07-25T16:00:00.000Z","stockId":2277,"sp":3.43},{"date":"2023-07-24T16:00:00.000Z","stockId":2277,"sp":3.4},{"date":"2023-07-23T16:00:00.000Z","stockId":2277,"sp":3.4},{"date":"2023-07-20T16:00:00.000Z","stockId":2277,"sp":3.42},{"date":"2023-07-19T16:00:00.000Z","stockId":2277,"sp":3.42},{"date":"2023-07-18T16:00:00.000Z","stockId":2277,"sp":3.33},{"date":"2023-07-17T16:00:00.000Z","stockId":2277,"sp":3.26},{"date":"2023-07-16T16:00:00.000Z","stockId":2277,"sp":3.19},{"date":"2023-07-13T16:00:00.000Z","stockId":2277,"sp":3.18},{"date":"2023-07-12T16:00:00.000Z","stockId":2277,"sp":3.18},{"date":"2023-07-11T16:00:00.000Z","stockId":2277,"sp":3.15},{"date":"2023-07-10T16:00:00.000Z","stockId":2277,"sp":3.19},{"date":"2023-07-09T16:00:00.000Z","stockId":2277,"sp":3.19},{"date":"2023-07-06T16:00:00.000Z","stockId":2277,"sp":3.15},{"date":"2023-07-05T16:00:00.000Z","stockId":2277,"sp":3.13},{"date":"2023-07-04T16:00:00.000Z","stockId":2277,"sp":3.14},{"date":"2023-07-03T16:00:00.000Z","stockId":2277,"sp":3.16},{"date":"2023-07-02T16:00:00.000Z","stockId":2277,"sp":3.18},{"date":"2023-06-29T16:00:00.000Z","stockId":2277,"sp":3.16},{"date":"2023-06-28T16:00:00.000Z","stockId":2277,"sp":3.12},{"date":"2023-06-27T16:00:00.000Z","stockId":2277,"sp":3.1},{"date":"2023-06-26T16:00:00.000Z","stockId":2277,"sp":3.1},{"date":"2023-06-25T16:00:00.000Z","stockId":2277,"sp":3.05},{"date":"2023-06-20T16:00:00.000Z","stockId":2277,"sp":3.09},{"date":"2023-06-19T16:00:00.000Z","stockId":2277,"sp":3.16},{"date":"2023-06-18T16:00:00.000Z","stockId":2277,"sp":3.19},{"date":"2023-06-15T16:00:00.000Z","stockId":2277,"sp":3.26},{"date":"2023-06-14T16:00:00.000Z","stockId":2277,"sp":3.27},{"date":"2023-06-13T16:00:00.000Z","stockId":2277,"sp":3.28},{"date":"2023-06-12T16:00:00.000Z","stockId":2277,"sp":3.23},{"date":"2023-06-11T16:00:00.000Z","stockId":2277,"sp":3.22},{"date":"2023-06-08T16:00:00.000Z","stockId":2277,"sp":3.23}],"dateFlag":"day"}