window.pageData = {"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"ipoDate":"2010-08-02T16:00:00.000Z","areaCode":"cn","blackenedNum":38,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"establishDate":"2007-10-21T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"欧菲光","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"ofg","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"蔡荣军","blockDealDate":"2026-07-15T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-21T19:09:07.197Z"}],"latestLiftedDate":"2027-06-20T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000270303,"stockCode":"270303","name":"光学元件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270303,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":110.64298221604254},"pb":{"mcw":6.498935047696251},"ps_ttm":{"mcw":5.817407103755898},"dyr":{"mcw":0.004073525701658916}},"staticDividendYieldRatio":0.003945091524769287},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080204,"stockCode":"C080204","exchange":"sz","stockType":"industry","source":"cni","tickerId":80204,"name":"光电子器件"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270300,"stockCode":"270300","name":"光学光电子","stockType":"industry","exchange":"sw","tickerId":270300,"source":"sw"},{"_id":2010000270303,"stockCode":"270303","name":"光学元件","stockType":"industry","exchange":"sw","tickerId":270303,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270300,"stockCode":"270300","name":"光学光电子","stockType":"industry","exchange":"sw_2021","tickerId":270300,"source":"sw_2021"},{"_id":2020000270303,"stockCode":"270303","name":"光学元件","stockType":"industry","exchange":"sw_2021","tickerId":270303,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930721,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930721","tickerId":930721,"source":"csi","name":"CS智汽车","weighting":0.035408},{"_id":1000000931783,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931783","tickerId":931783,"source":"csi","name":"智能驾驶","weighting":0.03003},{"_id":1000000930821,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930821","tickerId":930821,"source":"csi","name":"中证VR","weighting":0.01482},{"_id":1000000930712,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930712","tickerId":930712,"source":"csi","name":"CS物联网","weighting":0.00922},{"_id":1000000399996,"stockCode":"399996","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399996,"name":"智能家居","weighting":0.00899},{"_id":1000000399285,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399285","tickerId":399285,"source":"cni","name":"物联网50","weighting":0.0085},{"_id":1000000980030,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980030","tickerId":980030,"source":"cni","name":"消费电子","weighting":0.0076},{"_id":1000000931000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931000","tickerId":931000,"source":"csi","name":"大湾区","weighting":0.00598},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0057},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0046},{"_id":1000000930648,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930648","tickerId":930648,"source":"csi","name":"CS智消费","weighting":0.00452},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.004},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00326},{"_id":1000000930652,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930652","tickerId":930652,"source":"csi","name":"CS电子","weighting":0.00302},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0028},{"_id":1000000000993,"stockCode":"000993","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":993,"name":"全指信息","weighting":0.00265},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0021},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0019},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0018},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0015},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00124},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00096},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0007},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00052},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00052}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.ofilm.com","companyName":"欧菲光集团股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-07T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润亏损36000万元-46000万元。","maxProfit":-360000000,"minProfit":-460000000,"performanceType":"deficit","reason":"1、报告期内，受存储芯片大幅涨价，下游终端市场需求走弱，部分终端厂商主动下调生产及出货计划，公司销售订单规模阶段性减少，导致公司主营业务毛利减少。2、报告期内，公司获取的与收益相关的政府补助同比减少。3、报告期内，公司少数股东损益同比增加，导致归属于上市公司股东的净利润相应减少。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2456,"type":"tr_dri","cagr_p_r_fs":0.06874011100775901,"cagr_p_r_fys":-0.3568738229755182,"cagr_p_r_y1":-0.40087719298245594,"cagr_p_r_y3":0.053533415357153835,"cagr_p_r_y5":-0.03400932315771743,"p_r_fs":1.8908289126978333,"cagr_p_r_d30":-0.2568008705114254,"cagr_p_r_d60":-0.23172103487064155,"cagr_p_r_d90":-0.2551799345692479,"last_data_date":"2026-07-21T16:00:00.000Z","period_date":"2010-08-02T16:00:00.000Z","cagr_p_r_y10":-0.0634964524274183,"cagr_p_r_d14":-0.22209567198177682,"cagr_p_r_d7":-0.20303383897316218},"ple":{"stockId":2456,"type":"ple","ps":148853700,"ps_mc":1064303955,"ps_shbt10sh_r":0.2242152011932394,"ps_sc_r":0.0426,"pc":9,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":2456,"type":"mtasl","last_data_date":"2026-07-20T16:00:00.000Z","spc":0.0214,"mtaslb":1717129904,"mtaslb_mc_r":0.07238875750657993,"mtaslb_fbc":-16000481,"mtaslb_fb":1706103889,"mtaslb_smc":-72300,"mtaslb_sb":11026015,"fb_mc_rc_d1":-0.0006745295952271993,"fb_mc_rc_d5":-0.007078691632923525,"fb_mc_rc_d20":-0.005060670067283579,"fb_mc_rc_d60":0.0001450543374473507,"fb_mc_rc_d120":-0.014512301604974255,"sb_mc_rc_d1":-0.00006760659130955551,"sb_mc_rc_d5":0.000016899554251894125,"sb_mc_rc_d20":-0.000014320944670972413,"sb_mc_rc_d60":-0.00006968492852842311,"sb_mc_rc_d120":-0.0001687752257914498,"npa_o_f_d1":-16000481,"npa_o_f_d120":-394067606,"npa_o_f_d20":-108506803,"npa_o_f_d5":-174385279,"npa_o_f_d60":63808497,"fb_mc_rc_d240":-0.017632423444670944,"npa_o_f_d240":-319065813},"mm_ha":{"stockId":2456,"type":"mm_ha","mm_sh":26756250,"mm_sha":253114125,"mm_sh_cap_r":0.008065437686011544,"spc":0.0594,"mm_shc_v_r":0.08583681726230613,"mm_sh_nba_d1":174556152.35888335,"mm_sh_nba_d5":174556152.35888335,"mm_sh_nba_d20":174556152.35888335,"mm_sh_nba_d60":174556152.35888335,"mm_sh_nba_d120":-84616106.60865149,"mm_sh_nba_d240":-70834813.4870772,"mm_sh_cap_rc_d1":0.003996557532143258,"mm_sh_cap_rc_d5":0.003996557532143258,"mm_sh_cap_rc_d20":0.003996557532143258,"mm_sh_cap_rc_d60":0.003996557532143258,"mm_sh_cap_rc_d120":-0.0028434092269555497,"mm_sh_nbv_d1":13238784,"mm_sh_nbv_d5":13238784,"mm_sh_nbv_d20":13238784,"mm_sh_nbv_d60":13238784,"mm_sh_nbv_d120":-8235419,"mm_sh_nbv_d240":-7104509,"mm_sh_nbp_d1":-26535472.231048413,"mm_sh_nbp_d5":1827229.2908069186,"mm_sh_nbp_d20":1827229.2908069186,"mm_sh_nbp_d60":1827229.2908069186,"mm_sh_nbp_d120":14633772.41868244,"mm_sh_nbp_d240":-336231537.08202684,"mm_sh_nbpr_d1":-0.15201682594659915,"mm_sh_nbpr_d5":0.13258765158593389,"mm_sh_nbpr_d20":0.13258765158593389,"mm_sh_nbpr_d60":0.13258765158593389,"mm_sh_nbpr_d120":1.056408425315425,"mm_sh_nbpr_d240":-0.482072448124907,"mm_sh_cap_rc_d240":-0.004645625660635949,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.001696979099206815,"mm_shc_v_r_d20":0.0042918408631153065,"mm_shc_v_r_d240":-0.0008813917379504758,"mm_shc_v_r_d5":0.017167363452461226,"mm_shc_v_r_d60":0.0014306136210384356,"mm_sh_cap_rc_q1":-0.0077425838486240295,"mm_sh_cap_rc_q2":-0.00963039500171374,"mm_sh_cap_rc_q3":-0.008334107155653272,"mm_sh_cap_rc_q4":-0.0043433914391172584,"mm_sh_nba_q1":-239583980.67356476,"mm_sh_nba_q2":-293958956.49089277,"mm_sh_nba_q3":-248282525.26284418,"mm_sh_nba_q4":-73726372.90396082,"mm_sh_nbv_q1":-25685216,"mm_sh_nbv_q2":-31947833,"mm_sh_nbv_q3":-27647533,"mm_sh_nbv_q4":-14408749}},"priceMetrics":{"pe_ttm":-162.58515061002265,"d_pe_ttm":-121.03757677114352,"pb":4.564321561995491,"pb_wo_gw":4.6735572405150885,"dyr":0,"mc":23877100925.28,"mc_om":23877100925.28,"sp":6.83,"spc":-0.0448,"ta":937723040,"to_r":0.04095767578500385,"cmc":22659310525,"ecmc":21323642910.29,"ecmc_psh":46506,"shn":458509},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"68dd8482f83713af0fbb3ce7","stockId":2456,"source":"cn_info","shareholderName":"杨扬","declarationDate":"2025-09-23T16:00:00.000Z","date":"2025-09-01T16:00:00.000Z","changeQuantity":2700,"sharesChangeRatio":0,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840d9","stockId":2456,"source":"cn_info","shareholderName":"刘晓臣","declarationDate":"2023-11-09T16:00:00.000Z","date":"2023-11-09T16:00:00.000Z","changeQuantity":51100,"sharesChangeRatio":0.00002,"priceLimit":"11.752","sharesHeldAfterChange":0.00002,"quantityHeldAfterChange":51100,"priceFloor":11.752,"priceCeiling":11.752,"averagePrice":11.752,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840da","stockId":2456,"source":"cn_info","shareholderName":"叶清标","declarationDate":"2023-11-09T16:00:00.000Z","date":"2023-11-09T16:00:00.000Z","changeQuantity":55000,"sharesChangeRatio":0.00002,"priceLimit":"8.208","sharesHeldAfterChange":0.00002,"quantityHeldAfterChange":75300,"priceFloor":8.208,"priceCeiling":8.208,"averagePrice":8.208,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840db","stockId":2456,"source":"cn_info","shareholderName":"周亮","declarationDate":"2023-11-09T16:00:00.000Z","date":"2023-11-09T16:00:00.000Z","changeQuantity":51200,"sharesChangeRatio":0.00002,"priceLimit":"5.718","sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":105200,"priceFloor":5.718,"priceCeiling":5.718,"averagePrice":5.718,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840dc","stockId":2456,"source":"cn_info","shareholderName":"尹云云","declarationDate":"2023-11-09T16:00:00.000Z","date":"2023-11-09T16:00:00.000Z","changeQuantity":56200,"sharesChangeRatio":0.00002,"priceLimit":"10.690","sharesHeldAfterChange":0.00002,"quantityHeldAfterChange":56200,"priceFloor":10.69,"priceCeiling":10.69,"averagePrice":10.69,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840dd","stockId":2456,"source":"cn_info","shareholderName":"李应平","declarationDate":"2023-11-09T16:00:00.000Z","date":"2023-11-09T16:00:00.000Z","changeQuantity":22000,"sharesChangeRatio":0.00001,"priceLimit":"7.398","sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":81600,"priceFloor":7.398,"priceCeiling":7.398,"averagePrice":7.398,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840de","stockId":2456,"source":"cn_info","shareholderName":"李赟","declarationDate":"2023-11-09T16:00:00.000Z","date":"2023-11-09T16:00:00.000Z","changeQuantity":26900,"sharesChangeRatio":0.00001,"priceLimit":"6.909","sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":86900,"priceFloor":6.909,"priceCeiling":6.909,"averagePrice":6.909,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840df","stockId":2456,"source":"cn_info","shareholderName":"林红平","declarationDate":"2023-11-09T16:00:00.000Z","date":"2023-11-09T16:00:00.000Z","changeQuantity":77000,"sharesChangeRatio":0.00002,"priceLimit":"6.252","sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":101000,"priceFloor":6.252,"priceCeiling":6.252,"averagePrice":6.252,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840e0","stockId":2456,"source":"cn_info","shareholderName":"海江","declarationDate":"2023-11-09T16:00:00.000Z","date":"2023-11-09T16:00:00.000Z","changeQuantity":50200,"sharesChangeRatio":0.00002,"priceLimit":"11.96","sharesHeldAfterChange":0.00002,"quantityHeldAfterChange":77700,"priceFloor":11.96,"priceCeiling":11.96,"averagePrice":11.96,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840e1","stockId":2456,"source":"cn_info","shareholderName":"罗勇辉","declarationDate":"2023-11-09T16:00:00.000Z","date":"2023-11-09T16:00:00.000Z","changeQuantity":74900,"sharesChangeRatio":0.00002,"priceLimit":"8.068","sharesHeldAfterChange":0.00004,"quantityHeldAfterChange":118700,"priceFloor":8.068,"priceCeiling":8.068,"averagePrice":8.068,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840e2","stockId":2456,"source":"cn_info","shareholderName":"谭振林","declarationDate":"2023-11-09T16:00:00.000Z","date":"2023-11-09T16:00:00.000Z","changeQuantity":99000,"sharesChangeRatio":0.00003,"priceLimit":"6.109","sharesHeldAfterChange":0.00007,"quantityHeldAfterChange":214250,"priceFloor":6.109,"priceCeiling":6.109,"averagePrice":6.109,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840e3","stockId":2456,"source":"cn_info","shareholderName":"黄丽辉","declarationDate":"2023-11-09T16:00:00.000Z","date":"2023-11-09T16:00:00.000Z","changeQuantity":31000,"sharesChangeRatio":0.00001,"priceLimit":"6.488","sharesHeldAfterChange":0.00072,"quantityHeldAfterChange":2356252,"priceFloor":6.488,"priceCeiling":6.488,"averagePrice":6.488,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840d8","stockId":2456,"source":"cn_info","shareholderName":"合肥市建设投资控股(集团)有限公司","declarationDate":"2023-10-20T16:00:00.000Z","date":"2023-10-18T16:00:00.000Z","changeQuantity":-30035225,"sharesChangeRatio":0.00922,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":162890820,"candlestickAveragePrice":10.711515134695425,"lastUpdated":"2025-07-30T09:43:41.037Z","stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840cc","stockId":2456,"source":"cn_info","shareholderName":"叶清标","declarationDate":"2023-08-09T16:00:00.000Z","date":"2023-08-09T16:00:00.000Z","changeQuantity":20000,"sharesChangeRatio":0.00001,"priceLimit":"4.98","sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":20300,"priceFloor":4.98,"priceCeiling":4.98,"averagePrice":4.98,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840cd","stockId":2456,"source":"cn_info","shareholderName":"周亮","declarationDate":"2023-08-09T16:00:00.000Z","date":"2023-08-09T16:00:00.000Z","changeQuantity":54000,"sharesChangeRatio":0.00002,"priceLimit":"5.565","sharesHeldAfterChange":0.00002,"quantityHeldAfterChange":54000,"priceFloor":5.565,"priceCeiling":5.565,"averagePrice":5.565,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840ce","stockId":2456,"source":"cn_info","shareholderName":"姚飞","declarationDate":"2023-08-09T16:00:00.000Z","date":"2023-08-09T16:00:00.000Z","changeQuantity":110000,"sharesChangeRatio":0.00003,"priceLimit":"5.642","sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":110000,"priceFloor":5.642,"priceCeiling":5.642,"averagePrice":5.642,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840cf","stockId":2456,"source":"cn_info","shareholderName":"曾兆豪","declarationDate":"2023-08-09T16:00:00.000Z","date":"2023-08-09T16:00:00.000Z","changeQuantity":105500,"sharesChangeRatio":0.00003,"priceLimit":"5.692","sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":105500,"priceFloor":5.692,"priceCeiling":5.692,"averagePrice":5.692,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840d0","stockId":2456,"source":"cn_info","shareholderName":"李应平","declarationDate":"2023-08-09T16:00:00.000Z","date":"2023-08-09T16:00:00.000Z","changeQuantity":59600,"sharesChangeRatio":0.00002,"priceLimit":"5.799","sharesHeldAfterChange":0.00002,"quantityHeldAfterChange":59600,"priceFloor":5.799,"priceCeiling":5.799,"averagePrice":5.799,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840d1","stockId":2456,"source":"cn_info","shareholderName":"李赟","declarationDate":"2023-08-09T16:00:00.000Z","date":"2023-08-09T16:00:00.000Z","changeQuantity":60000,"sharesChangeRatio":0.00002,"priceLimit":"4.85","sharesHeldAfterChange":0.00002,"quantityHeldAfterChange":60000,"priceFloor":4.85,"priceCeiling":4.85,"averagePrice":4.85,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840d2","stockId":2456,"source":"cn_info","shareholderName":"林红平","declarationDate":"2023-08-09T16:00:00.000Z","date":"2023-08-09T16:00:00.000Z","changeQuantity":20000,"sharesChangeRatio":0.00001,"priceLimit":"4.835","sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":24000,"priceFloor":4.835,"priceCeiling":4.835,"averagePrice":4.835,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840d3","stockId":2456,"source":"cn_info","shareholderName":"申成哲","declarationDate":"2023-08-09T16:00:00.000Z","date":"2023-08-09T16:00:00.000Z","changeQuantity":123600,"sharesChangeRatio":0.00004,"priceLimit":"4.87","sharesHeldAfterChange":0.00004,"quantityHeldAfterChange":123600,"priceFloor":4.87,"priceCeiling":4.87,"averagePrice":4.87,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840d4","stockId":2456,"source":"cn_info","shareholderName":"肖燕松","declarationDate":"2023-08-09T16:00:00.000Z","date":"2023-08-09T16:00:00.000Z","changeQuantity":140000,"sharesChangeRatio":0.00004,"priceLimit":"4.905","sharesHeldAfterChange":0.00004,"quantityHeldAfterChange":140000,"priceFloor":4.905,"priceCeiling":4.905,"averagePrice":4.905,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840d5","stockId":2456,"source":"cn_info","shareholderName":"蔡雪朋","declarationDate":"2023-08-09T16:00:00.000Z","date":"2023-08-09T16:00:00.000Z","changeQuantity":113200,"sharesChangeRatio":0.00003,"priceLimit":"5.387","sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":113200,"priceFloor":5.387,"priceCeiling":5.387,"averagePrice":5.387,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840d6","stockId":2456,"source":"cn_info","shareholderName":"高宏博","declarationDate":"2023-08-09T16:00:00.000Z","date":"2023-08-09T16:00:00.000Z","changeQuantity":109100,"sharesChangeRatio":0.00003,"priceLimit":"5.903","sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":109100,"priceFloor":5.903,"priceCeiling":5.903,"averagePrice":5.903,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}},{"_id":"6865f99cb9bea94b617840d7","stockId":2456,"source":"cn_info","shareholderName":"黄丽辉","declarationDate":"2023-08-09T16:00:00.000Z","date":"2023-08-09T16:00:00.000Z","changeQuantity":62500,"sharesChangeRatio":0.00002,"priceLimit":"4.84","sharesHeldAfterChange":0.00071,"quantityHeldAfterChange":2325252,"priceFloor":4.84,"priceCeiling":4.84,"averagePrice":4.84,"stock":{"_id":2456,"stockCode":"002456","exchange":"sz","market":"a","stockType":"company","followedNum":1747,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2456,"memoNum":44,"currency":"CNY","name":"欧菲光","isFollowed":false}}],"priceMetricsList":[{"stockId":2456,"date":"2026-07-21T16:00:00.000Z","sp":6.83},{"stockId":2456,"date":"2026-07-20T16:00:00.000Z","sp":7.15},{"date":"2026-07-19T16:00:00.000Z","stockId":2456,"sp":7},{"stockId":2456,"date":"2026-07-16T16:00:00.000Z","sp":7.58},{"date":"2026-07-15T16:00:00.000Z","stockId":2456,"sp":8.01},{"date":"2026-07-14T16:00:00.000Z","stockId":2456,"sp":8.57},{"date":"2026-07-13T16:00:00.000Z","stockId":2456,"sp":8.91},{"stockId":2456,"date":"2026-07-12T16:00:00.000Z","sp":8.79},{"date":"2026-07-09T16:00:00.000Z","stockId":2456,"sp":9.47},{"stockId":2456,"date":"2026-07-08T16:00:00.000Z","sp":9.51},{"stockId":2456,"date":"2026-07-07T16:00:00.000Z","sp":8.78},{"stockId":2456,"date":"2026-07-06T16:00:00.000Z","sp":9.09},{"stockId":2456,"date":"2026-07-05T16:00:00.000Z","sp":9.05},{"date":"2026-07-02T16:00:00.000Z","stockId":2456,"sp":9.26},{"stockId":2456,"date":"2026-07-01T16:00:00.000Z","sp":9.47},{"stockId":2456,"date":"2026-06-30T16:00:00.000Z","sp":9.5},{"date":"2026-06-29T16:00:00.000Z","stockId":2456,"sp":9.46},{"stockId":2456,"date":"2026-06-28T16:00:00.000Z","sp":8.93},{"stockId":2456,"date":"2026-06-25T16:00:00.000Z","sp":9.52},{"date":"2026-06-24T16:00:00.000Z","stockId":2456,"sp":8.75},{"date":"2026-06-23T16:00:00.000Z","stockId":2456,"sp":9.18},{"stockId":2456,"date":"2026-06-22T16:00:00.000Z","sp":9.05},{"date":"2026-06-21T16:00:00.000Z","stockId":2456,"sp":9.19},{"date":"2026-06-17T16:00:00.000Z","stockId":2456,"sp":9.3},{"date":"2026-06-16T16:00:00.000Z","stockId":2456,"sp":9.62},{"date":"2026-06-15T16:00:00.000Z","stockId":2456,"sp":9.36},{"date":"2026-06-14T16:00:00.000Z","stockId":2456,"sp":8.93},{"stockId":2456,"date":"2026-06-11T16:00:00.000Z","sp":8.7},{"stockId":2456,"date":"2026-06-10T16:00:00.000Z","sp":8.67},{"date":"2026-06-09T16:00:00.000Z","stockId":2456,"sp":8.96},{"stockId":2456,"date":"2026-06-08T16:00:00.000Z","sp":9.54},{"stockId":2456,"date":"2026-06-07T16:00:00.000Z","sp":9.24},{"stockId":2456,"date":"2026-06-04T16:00:00.000Z","sp":9.86},{"date":"2026-06-03T16:00:00.000Z","stockId":2456,"sp":10.05},{"date":"2026-06-02T16:00:00.000Z","stockId":2456,"sp":9.82},{"stockId":2456,"date":"2026-06-01T16:00:00.000Z","sp":9.52},{"date":"2026-05-31T16:00:00.000Z","stockId":2456,"sp":9.5},{"stockId":2456,"date":"2026-05-28T16:00:00.000Z","sp":8.96},{"date":"2026-05-27T16:00:00.000Z","stockId":2456,"sp":9.62},{"stockId":2456,"date":"2026-05-26T16:00:00.000Z","sp":9.37},{"stockId":2456,"date":"2026-05-25T16:00:00.000Z","sp":9.27},{"date":"2026-05-24T16:00:00.000Z","stockId":2456,"sp":9.24},{"date":"2026-05-21T16:00:00.000Z","stockId":2456,"sp":8.89},{"date":"2026-05-20T16:00:00.000Z","stockId":2456,"sp":8.64},{"date":"2026-05-19T16:00:00.000Z","stockId":2456,"sp":8.62},{"date":"2026-05-18T16:00:00.000Z","stockId":2456,"sp":8.91},{"date":"2026-05-17T16:00:00.000Z","stockId":2456,"sp":8.86},{"stockId":2456,"date":"2026-05-14T16:00:00.000Z","sp":8.75},{"date":"2026-05-13T16:00:00.000Z","stockId":2456,"sp":8.88},{"date":"2026-05-12T16:00:00.000Z","stockId":2456,"sp":9.13},{"date":"2026-05-11T16:00:00.000Z","stockId":2456,"sp":8.78},{"date":"2026-05-10T16:00:00.000Z","stockId":2456,"sp":9},{"stockId":2456,"date":"2026-05-07T16:00:00.000Z","sp":8.96},{"stockId":2456,"date":"2026-05-06T16:00:00.000Z","sp":8.99},{"date":"2026-05-05T16:00:00.000Z","stockId":2456,"sp":8.78},{"stockId":2456,"date":"2026-04-29T16:00:00.000Z","sp":8.71},{"stockId":2456,"date":"2026-04-28T16:00:00.000Z","sp":8.73},{"date":"2026-04-27T16:00:00.000Z","stockId":2456,"sp":8.65},{"date":"2026-04-26T16:00:00.000Z","stockId":2456,"sp":8.9},{"stockId":2456,"date":"2026-04-23T16:00:00.000Z","sp":9.08},{"date":"2026-04-22T16:00:00.000Z","stockId":2456,"sp":9.17},{"stockId":2456,"date":"2026-04-21T16:00:00.000Z","sp":9.4},{"stockId":2456,"date":"2026-04-20T16:00:00.000Z","sp":9.43},{"date":"2026-04-19T16:00:00.000Z","stockId":2456,"sp":9.5},{"stockId":2456,"date":"2026-04-16T16:00:00.000Z","sp":9.44},{"date":"2026-04-15T16:00:00.000Z","stockId":2456,"sp":9.4},{"date":"2026-04-14T16:00:00.000Z","stockId":2456,"sp":9.35},{"date":"2026-04-13T16:00:00.000Z","stockId":2456,"sp":9.47},{"date":"2026-04-12T16:00:00.000Z","stockId":2456,"sp":9.41},{"stockId":2456,"date":"2026-04-09T16:00:00.000Z","sp":9.35},{"stockId":2456,"date":"2026-04-08T16:00:00.000Z","sp":9},{"stockId":2456,"date":"2026-04-07T16:00:00.000Z","sp":9.03},{"stockId":2456,"date":"2026-04-06T16:00:00.000Z","sp":8.65},{"date":"2026-04-02T16:00:00.000Z","stockId":2456,"sp":8.55},{"stockId":2456,"date":"2026-04-01T16:00:00.000Z","sp":8.8},{"date":"2026-03-31T16:00:00.000Z","stockId":2456,"sp":8.83},{"stockId":2456,"date":"2026-03-30T16:00:00.000Z","sp":8.64},{"date":"2026-03-29T16:00:00.000Z","stockId":2456,"sp":8.64},{"stockId":2456,"date":"2026-03-26T16:00:00.000Z","sp":8.63},{"date":"2026-03-25T16:00:00.000Z","stockId":2456,"sp":8.59},{"date":"2026-03-24T16:00:00.000Z","stockId":2456,"sp":8.89},{"date":"2026-03-23T16:00:00.000Z","stockId":2456,"sp":8.7},{"date":"2026-03-22T16:00:00.000Z","stockId":2456,"sp":8.46},{"stockId":2456,"date":"2026-03-19T16:00:00.000Z","sp":9.03},{"stockId":2456,"date":"2026-03-18T16:00:00.000Z","sp":9.23},{"date":"2026-03-17T16:00:00.000Z","stockId":2456,"sp":9.45},{"date":"2026-03-16T16:00:00.000Z","stockId":2456,"sp":9.53},{"date":"2026-03-15T16:00:00.000Z","stockId":2456,"sp":9.57},{"date":"2026-03-12T16:00:00.000Z","stockId":2456,"sp":9.68},{"stockId":2456,"date":"2026-03-11T16:00:00.000Z","sp":9.79},{"stockId":2456,"date":"2026-03-10T16:00:00.000Z","sp":9.54},{"date":"2026-03-09T16:00:00.000Z","stockId":2456,"sp":9.59},{"stockId":2456,"date":"2026-03-08T16:00:00.000Z","sp":9.48},{"date":"2026-03-05T16:00:00.000Z","stockId":2456,"sp":9.54},{"date":"2026-03-04T16:00:00.000Z","stockId":2456,"sp":9.78},{"stockId":2456,"date":"2026-03-03T16:00:00.000Z","sp":8.89},{"date":"2026-03-02T16:00:00.000Z","stockId":2456,"sp":8.99},{"date":"2026-03-01T16:00:00.000Z","stockId":2456,"sp":9.43},{"stockId":2456,"date":"2026-02-26T16:00:00.000Z","sp":9.83},{"date":"2026-02-25T16:00:00.000Z","stockId":2456,"sp":9.78},{"stockId":2456,"date":"2026-02-24T16:00:00.000Z","sp":9.9},{"date":"2026-02-23T16:00:00.000Z","stockId":2456,"sp":9.85},{"stockId":2456,"date":"2026-02-12T16:00:00.000Z","sp":9.8},{"stockId":2456,"date":"2026-02-11T16:00:00.000Z","sp":9.83},{"stockId":2456,"date":"2026-02-10T16:00:00.000Z","sp":9.91},{"stockId":2456,"date":"2026-02-09T16:00:00.000Z","sp":9.98},{"stockId":2456,"date":"2026-02-08T16:00:00.000Z","sp":9.88},{"date":"2026-02-05T16:00:00.000Z","stockId":2456,"sp":9.73},{"stockId":2456,"date":"2026-02-04T16:00:00.000Z","sp":9.79},{"stockId":2456,"date":"2026-02-03T16:00:00.000Z","sp":9.91},{"stockId":2456,"date":"2026-02-02T16:00:00.000Z","sp":9.8},{"stockId":2456,"date":"2026-02-01T16:00:00.000Z","sp":9.62},{"date":"2026-01-29T16:00:00.000Z","stockId":2456,"sp":9.76},{"date":"2026-01-28T16:00:00.000Z","stockId":2456,"sp":9.97},{"date":"2026-01-27T16:00:00.000Z","stockId":2456,"sp":10.08},{"date":"2026-01-26T16:00:00.000Z","stockId":2456,"sp":10.4},{"stockId":2456,"date":"2026-01-25T16:00:00.000Z","sp":10.49},{"stockId":2456,"date":"2026-01-22T16:00:00.000Z","sp":10.85},{"stockId":2456,"date":"2026-01-21T16:00:00.000Z","sp":10.6},{"date":"2026-01-20T16:00:00.000Z","stockId":2456,"sp":10.59},{"stockId":2456,"date":"2026-01-19T16:00:00.000Z","sp":10.61},{"date":"2026-01-18T16:00:00.000Z","stockId":2456,"sp":10.85},{"stockId":2456,"date":"2026-01-15T16:00:00.000Z","sp":11},{"stockId":2456,"date":"2026-01-14T16:00:00.000Z","sp":11.07},{"stockId":2456,"date":"2026-01-13T16:00:00.000Z","sp":11.09},{"stockId":2456,"date":"2026-01-12T16:00:00.000Z","sp":11.02},{"date":"2026-01-11T16:00:00.000Z","stockId":2456,"sp":11.44},{"stockId":2456,"date":"2026-01-08T16:00:00.000Z","sp":11.03},{"date":"2026-01-07T16:00:00.000Z","stockId":2456,"sp":10.96},{"date":"2026-01-06T16:00:00.000Z","stockId":2456,"sp":10.88},{"date":"2026-01-05T16:00:00.000Z","stockId":2456,"sp":11.07},{"date":"2026-01-04T16:00:00.000Z","stockId":2456,"sp":10.8},{"date":"2025-12-30T16:00:00.000Z","stockId":2456,"sp":10.62},{"date":"2025-12-29T16:00:00.000Z","stockId":2456,"sp":10.61},{"date":"2025-12-28T16:00:00.000Z","stockId":2456,"sp":10.61},{"date":"2025-12-25T16:00:00.000Z","stockId":2456,"sp":10.65},{"date":"2025-12-24T16:00:00.000Z","stockId":2456,"sp":10.69},{"date":"2025-12-23T16:00:00.000Z","stockId":2456,"sp":10.61},{"date":"2025-12-22T16:00:00.000Z","stockId":2456,"sp":10.45},{"date":"2025-12-21T16:00:00.000Z","stockId":2456,"sp":10.67},{"date":"2025-12-18T16:00:00.000Z","stockId":2456,"sp":10.59},{"date":"2025-12-17T16:00:00.000Z","stockId":2456,"sp":10.41},{"date":"2025-12-16T16:00:00.000Z","stockId":2456,"sp":10.47},{"date":"2025-12-15T16:00:00.000Z","stockId":2456,"sp":10.55},{"date":"2025-12-14T16:00:00.000Z","stockId":2456,"sp":10.38},{"date":"2025-12-11T16:00:00.000Z","stockId":2456,"sp":10.53},{"date":"2025-12-10T16:00:00.000Z","stockId":2456,"sp":10.63},{"date":"2025-12-09T16:00:00.000Z","stockId":2456,"sp":10.93},{"date":"2025-12-08T16:00:00.000Z","stockId":2456,"sp":11.02},{"date":"2025-12-07T16:00:00.000Z","stockId":2456,"sp":11.17},{"date":"2025-12-04T16:00:00.000Z","stockId":2456,"sp":11.18},{"date":"2025-12-03T16:00:00.000Z","stockId":2456,"sp":11.14},{"date":"2025-12-02T16:00:00.000Z","stockId":2456,"sp":11.12},{"date":"2025-12-01T16:00:00.000Z","stockId":2456,"sp":11.4},{"date":"2025-11-30T16:00:00.000Z","stockId":2456,"sp":11.57},{"date":"2025-11-27T16:00:00.000Z","stockId":2456,"sp":11.28},{"date":"2025-11-26T16:00:00.000Z","stockId":2456,"sp":11.26},{"date":"2025-11-25T16:00:00.000Z","stockId":2456,"sp":11.44},{"date":"2025-11-24T16:00:00.000Z","stockId":2456,"sp":11.38},{"date":"2025-11-23T16:00:00.000Z","stockId":2456,"sp":11.42},{"date":"2025-11-20T16:00:00.000Z","stockId":2456,"sp":11.22},{"date":"2025-11-19T16:00:00.000Z","stockId":2456,"sp":11.66},{"date":"2025-11-18T16:00:00.000Z","stockId":2456,"sp":11.65},{"date":"2025-11-17T16:00:00.000Z","stockId":2456,"sp":11.86},{"date":"2025-11-16T16:00:00.000Z","stockId":2456,"sp":12.11},{"date":"2025-11-13T16:00:00.000Z","stockId":2456,"sp":12.23},{"date":"2025-11-12T16:00:00.000Z","stockId":2456,"sp":12.17},{"date":"2025-11-11T16:00:00.000Z","stockId":2456,"sp":12.05},{"date":"2025-11-10T16:00:00.000Z","stockId":2456,"sp":12.14},{"date":"2025-11-09T16:00:00.000Z","stockId":2456,"sp":12.44},{"date":"2025-11-06T16:00:00.000Z","stockId":2456,"sp":12.28},{"date":"2025-11-05T16:00:00.000Z","stockId":2456,"sp":12.52},{"date":"2025-11-04T16:00:00.000Z","stockId":2456,"sp":12.68},{"date":"2025-11-03T16:00:00.000Z","stockId":2456,"sp":12.44},{"date":"2025-11-02T16:00:00.000Z","stockId":2456,"sp":12.4},{"date":"2025-10-30T16:00:00.000Z","stockId":2456,"sp":12.33},{"date":"2025-10-29T16:00:00.000Z","stockId":2456,"sp":11.92},{"date":"2025-10-28T16:00:00.000Z","stockId":2456,"sp":11.92},{"date":"2025-10-27T16:00:00.000Z","stockId":2456,"sp":11.84},{"date":"2025-10-26T16:00:00.000Z","stockId":2456,"sp":11.91},{"date":"2025-10-23T16:00:00.000Z","stockId":2456,"sp":11.89},{"date":"2025-10-22T16:00:00.000Z","stockId":2456,"sp":11.8},{"date":"2025-10-21T16:00:00.000Z","stockId":2456,"sp":11.77},{"date":"2025-10-20T16:00:00.000Z","stockId":2456,"sp":11.9},{"date":"2025-10-19T16:00:00.000Z","stockId":2456,"sp":11.77},{"date":"2025-10-16T16:00:00.000Z","stockId":2456,"sp":11.62},{"date":"2025-10-15T16:00:00.000Z","stockId":2456,"sp":12},{"date":"2025-10-14T16:00:00.000Z","stockId":2456,"sp":12.2},{"date":"2025-10-13T16:00:00.000Z","stockId":2456,"sp":12.09},{"date":"2025-10-12T16:00:00.000Z","stockId":2456,"sp":12.49},{"date":"2025-10-09T16:00:00.000Z","stockId":2456,"sp":12.83},{"date":"2025-10-08T16:00:00.000Z","stockId":2456,"sp":13.47},{"date":"2025-09-29T16:00:00.000Z","stockId":2456,"sp":13.09},{"date":"2025-09-28T16:00:00.000Z","stockId":2456,"sp":12.98},{"date":"2025-09-25T16:00:00.000Z","stockId":2456,"sp":12.81},{"date":"2025-09-24T16:00:00.000Z","stockId":2456,"sp":13.56},{"date":"2025-09-23T16:00:00.000Z","stockId":2456,"sp":13.93},{"date":"2025-09-22T16:00:00.000Z","stockId":2456,"sp":13.89},{"date":"2025-09-21T16:00:00.000Z","stockId":2456,"sp":14.45},{"date":"2025-09-18T16:00:00.000Z","stockId":2456,"sp":14.36},{"date":"2025-09-17T16:00:00.000Z","stockId":2456,"sp":13.49},{"date":"2025-09-16T16:00:00.000Z","stockId":2456,"sp":13.82},{"date":"2025-09-15T16:00:00.000Z","stockId":2456,"sp":13.62},{"date":"2025-09-14T16:00:00.000Z","stockId":2456,"sp":13.2},{"date":"2025-09-11T16:00:00.000Z","stockId":2456,"sp":13.37},{"date":"2025-09-10T16:00:00.000Z","stockId":2456,"sp":13.63},{"date":"2025-09-09T16:00:00.000Z","stockId":2456,"sp":12.86},{"date":"2025-09-08T16:00:00.000Z","stockId":2456,"sp":13.21},{"date":"2025-09-07T16:00:00.000Z","stockId":2456,"sp":13.29},{"date":"2025-09-04T16:00:00.000Z","stockId":2456,"sp":12.93},{"date":"2025-09-03T16:00:00.000Z","stockId":2456,"sp":12.51},{"date":"2025-09-02T16:00:00.000Z","stockId":2456,"sp":12.93},{"date":"2025-09-01T16:00:00.000Z","stockId":2456,"sp":12.86},{"date":"2025-08-31T16:00:00.000Z","stockId":2456,"sp":13.39},{"date":"2025-08-28T16:00:00.000Z","stockId":2456,"sp":13.25},{"date":"2025-08-27T16:00:00.000Z","stockId":2456,"sp":13.5},{"date":"2025-08-26T16:00:00.000Z","stockId":2456,"sp":13.41},{"date":"2025-08-25T16:00:00.000Z","stockId":2456,"sp":13.98},{"date":"2025-08-24T16:00:00.000Z","stockId":2456,"sp":13.33},{"date":"2025-08-21T16:00:00.000Z","stockId":2456,"sp":13.2},{"date":"2025-08-20T16:00:00.000Z","stockId":2456,"sp":12.7},{"date":"2025-08-19T16:00:00.000Z","stockId":2456,"sp":13.2},{"date":"2025-08-18T16:00:00.000Z","stockId":2456,"sp":12.62},{"date":"2025-08-17T16:00:00.000Z","stockId":2456,"sp":12.31},{"date":"2025-08-14T16:00:00.000Z","stockId":2456,"sp":11.93},{"date":"2025-08-13T16:00:00.000Z","stockId":2456,"sp":11.91},{"date":"2025-08-12T16:00:00.000Z","stockId":2456,"sp":11.8},{"date":"2025-08-11T16:00:00.000Z","stockId":2456,"sp":11.74},{"date":"2025-08-10T16:00:00.000Z","stockId":2456,"sp":11.78},{"date":"2025-08-07T16:00:00.000Z","stockId":2456,"sp":11.49},{"date":"2025-08-06T16:00:00.000Z","stockId":2456,"sp":11.68},{"date":"2025-08-05T16:00:00.000Z","stockId":2456,"sp":11.63},{"date":"2025-08-04T16:00:00.000Z","stockId":2456,"sp":11.55},{"date":"2025-08-03T16:00:00.000Z","stockId":2456,"sp":11.58},{"date":"2025-07-31T16:00:00.000Z","stockId":2456,"sp":11.27},{"date":"2025-07-30T16:00:00.000Z","stockId":2456,"sp":11.27},{"date":"2025-07-29T16:00:00.000Z","stockId":2456,"sp":11.41},{"date":"2025-07-28T16:00:00.000Z","stockId":2456,"sp":11.52},{"date":"2025-07-27T16:00:00.000Z","stockId":2456,"sp":11.54},{"date":"2025-07-24T16:00:00.000Z","stockId":2456,"sp":11.48},{"date":"2025-07-23T16:00:00.000Z","stockId":2456,"sp":11.47},{"date":"2025-07-22T16:00:00.000Z","stockId":2456,"sp":11.3},{"date":"2025-07-21T16:00:00.000Z","stockId":2456,"sp":11.4},{"date":"2025-07-20T16:00:00.000Z","stockId":2456,"sp":11.48},{"date":"2025-07-17T16:00:00.000Z","stockId":2456,"sp":11.44},{"date":"2025-07-16T16:00:00.000Z","stockId":2456,"sp":11.49},{"date":"2025-07-15T16:00:00.000Z","stockId":2456,"sp":11.27},{"date":"2025-07-14T16:00:00.000Z","stockId":2456,"sp":11.12},{"date":"2025-07-13T16:00:00.000Z","stockId":2456,"sp":11.37},{"date":"2025-07-10T16:00:00.000Z","stockId":2456,"sp":11.43},{"date":"2025-07-09T16:00:00.000Z","stockId":2456,"sp":11.37},{"date":"2025-07-08T16:00:00.000Z","stockId":2456,"sp":11.38},{"date":"2025-07-07T16:00:00.000Z","stockId":2456,"sp":11.49},{"date":"2025-07-06T16:00:00.000Z","stockId":2456,"sp":11.33},{"date":"2025-07-03T16:00:00.000Z","stockId":2456,"sp":11.41},{"date":"2025-07-02T16:00:00.000Z","stockId":2456,"sp":11.56},{"date":"2025-07-01T16:00:00.000Z","stockId":2456,"sp":11.45},{"date":"2025-06-30T16:00:00.000Z","stockId":2456,"sp":11.76},{"date":"2025-06-29T16:00:00.000Z","stockId":2456,"sp":11.85},{"date":"2025-06-26T16:00:00.000Z","stockId":2456,"sp":11.83},{"date":"2025-06-25T16:00:00.000Z","stockId":2456,"sp":11.7},{"date":"2025-06-24T16:00:00.000Z","stockId":2456,"sp":11.87},{"date":"2025-06-23T16:00:00.000Z","stockId":2456,"sp":11.75},{"date":"2025-06-22T16:00:00.000Z","stockId":2456,"sp":11.49},{"date":"2025-06-19T16:00:00.000Z","stockId":2456,"sp":11.41},{"date":"2025-06-18T16:00:00.000Z","stockId":2456,"sp":11.52},{"date":"2025-06-17T16:00:00.000Z","stockId":2456,"sp":11.83},{"date":"2025-06-16T16:00:00.000Z","stockId":2456,"sp":11.81},{"date":"2025-06-15T16:00:00.000Z","stockId":2456,"sp":11.83},{"date":"2025-06-12T16:00:00.000Z","stockId":2456,"sp":11.81},{"date":"2025-06-11T16:00:00.000Z","stockId":2456,"sp":12.07},{"date":"2025-06-10T16:00:00.000Z","stockId":2456,"sp":12.22},{"date":"2025-06-09T16:00:00.000Z","stockId":2456,"sp":12.16},{"date":"2025-06-08T16:00:00.000Z","stockId":2456,"sp":12.33},{"date":"2025-06-05T16:00:00.000Z","stockId":2456,"sp":11.94},{"date":"2025-06-04T16:00:00.000Z","stockId":2456,"sp":12.03},{"date":"2025-06-03T16:00:00.000Z","stockId":2456,"sp":11.96},{"date":"2025-06-02T16:00:00.000Z","stockId":2456,"sp":11.8},{"date":"2025-05-29T16:00:00.000Z","stockId":2456,"sp":11.75},{"date":"2025-05-28T16:00:00.000Z","stockId":2456,"sp":12.09},{"date":"2025-05-27T16:00:00.000Z","stockId":2456,"sp":11.87},{"date":"2025-05-26T16:00:00.000Z","stockId":2456,"sp":12.26},{"date":"2025-05-25T16:00:00.000Z","stockId":2456,"sp":12.35},{"date":"2025-05-22T16:00:00.000Z","stockId":2456,"sp":12.22},{"date":"2025-05-21T16:00:00.000Z","stockId":2456,"sp":12.6},{"date":"2025-05-20T16:00:00.000Z","stockId":2456,"sp":12.85},{"date":"2025-05-19T16:00:00.000Z","stockId":2456,"sp":13.35},{"date":"2025-05-18T16:00:00.000Z","stockId":2456,"sp":12.14},{"date":"2025-05-15T16:00:00.000Z","stockId":2456,"sp":11.93},{"date":"2025-05-14T16:00:00.000Z","stockId":2456,"sp":11.71},{"date":"2025-05-13T16:00:00.000Z","stockId":2456,"sp":11.96},{"date":"2025-05-12T16:00:00.000Z","stockId":2456,"sp":11.98},{"date":"2025-05-11T16:00:00.000Z","stockId":2456,"sp":12.06},{"date":"2025-05-08T16:00:00.000Z","stockId":2456,"sp":11.84},{"date":"2025-05-07T16:00:00.000Z","stockId":2456,"sp":12.04},{"date":"2025-05-06T16:00:00.000Z","stockId":2456,"sp":11.98},{"date":"2025-05-05T16:00:00.000Z","stockId":2456,"sp":11.88},{"date":"2025-04-29T16:00:00.000Z","stockId":2456,"sp":11.27},{"date":"2025-04-28T16:00:00.000Z","stockId":2456,"sp":11.11},{"date":"2025-04-27T16:00:00.000Z","stockId":2456,"sp":11.03},{"date":"2025-04-24T16:00:00.000Z","stockId":2456,"sp":11.29},{"date":"2025-04-23T16:00:00.000Z","stockId":2456,"sp":11.58},{"date":"2025-04-22T16:00:00.000Z","stockId":2456,"sp":11.93},{"date":"2025-04-21T16:00:00.000Z","stockId":2456,"sp":11.89},{"date":"2025-04-20T16:00:00.000Z","stockId":2456,"sp":12.09},{"date":"2025-04-17T16:00:00.000Z","stockId":2456,"sp":11.81},{"date":"2025-04-16T16:00:00.000Z","stockId":2456,"sp":12.29},{"date":"2025-04-15T16:00:00.000Z","stockId":2456,"sp":12.79},{"date":"2025-03-30T16:00:00.000Z","stockId":2456,"sp":12.23},{"date":"2025-03-27T16:00:00.000Z","stockId":2456,"sp":12.4},{"date":"2025-03-26T16:00:00.000Z","stockId":2456,"sp":12.59},{"date":"2025-03-25T16:00:00.000Z","stockId":2456,"sp":12.46},{"date":"2025-03-24T16:00:00.000Z","stockId":2456,"sp":12.45},{"date":"2025-03-23T16:00:00.000Z","stockId":2456,"sp":12.81},{"date":"2025-03-20T16:00:00.000Z","stockId":2456,"sp":13.11},{"date":"2025-03-19T16:00:00.000Z","stockId":2456,"sp":14.06},{"date":"2025-03-18T16:00:00.000Z","stockId":2456,"sp":14.15},{"date":"2025-03-17T16:00:00.000Z","stockId":2456,"sp":14.29},{"date":"2025-03-16T16:00:00.000Z","stockId":2456,"sp":14.44},{"date":"2025-03-13T16:00:00.000Z","stockId":2456,"sp":14},{"date":"2025-03-12T16:00:00.000Z","stockId":2456,"sp":13.8},{"date":"2025-03-11T16:00:00.000Z","stockId":2456,"sp":14.29},{"date":"2025-03-10T16:00:00.000Z","stockId":2456,"sp":14.43},{"date":"2025-03-09T16:00:00.000Z","stockId":2456,"sp":14.31},{"date":"2025-03-06T16:00:00.000Z","stockId":2456,"sp":14.28},{"date":"2025-03-05T16:00:00.000Z","stockId":2456,"sp":13.9},{"date":"2025-03-04T16:00:00.000Z","stockId":2456,"sp":13.49},{"date":"2025-03-03T16:00:00.000Z","stockId":2456,"sp":13.71},{"date":"2025-03-02T16:00:00.000Z","stockId":2456,"sp":13.77},{"date":"2025-02-27T16:00:00.000Z","stockId":2456,"sp":13.7},{"date":"2025-02-26T16:00:00.000Z","stockId":2456,"sp":13.96},{"date":"2025-02-25T16:00:00.000Z","stockId":2456,"sp":14.39},{"date":"2025-02-24T16:00:00.000Z","stockId":2456,"sp":14.51},{"date":"2025-02-23T16:00:00.000Z","stockId":2456,"sp":13.96},{"date":"2025-02-20T16:00:00.000Z","stockId":2456,"sp":13.74},{"date":"2025-02-19T16:00:00.000Z","stockId":2456,"sp":13.8},{"date":"2025-02-18T16:00:00.000Z","stockId":2456,"sp":13.34},{"date":"2025-02-17T16:00:00.000Z","stockId":2456,"sp":12.92},{"date":"2025-02-16T16:00:00.000Z","stockId":2456,"sp":13.7},{"date":"2025-02-13T16:00:00.000Z","stockId":2456,"sp":13.66},{"date":"2025-02-12T16:00:00.000Z","stockId":2456,"sp":13.81},{"date":"2025-02-11T16:00:00.000Z","stockId":2456,"sp":13.96},{"date":"2025-02-10T16:00:00.000Z","stockId":2456,"sp":13.73},{"date":"2025-02-09T16:00:00.000Z","stockId":2456,"sp":14.35},{"date":"2025-02-06T16:00:00.000Z","stockId":2456,"sp":13.2},{"date":"2025-02-05T16:00:00.000Z","stockId":2456,"sp":12.81},{"date":"2025-02-04T16:00:00.000Z","stockId":2456,"sp":12.07},{"date":"2025-01-26T16:00:00.000Z","stockId":2456,"sp":11.77},{"date":"2025-01-23T16:00:00.000Z","stockId":2456,"sp":12.48},{"date":"2025-01-22T16:00:00.000Z","stockId":2456,"sp":11.92},{"date":"2025-01-21T16:00:00.000Z","stockId":2456,"sp":11.94},{"date":"2025-01-20T16:00:00.000Z","stockId":2456,"sp":11.99},{"date":"2025-01-19T16:00:00.000Z","stockId":2456,"sp":11.92},{"date":"2025-01-16T16:00:00.000Z","stockId":2456,"sp":11.84},{"date":"2025-01-15T16:00:00.000Z","stockId":2456,"sp":11.76},{"date":"2025-01-14T16:00:00.000Z","stockId":2456,"sp":11.59},{"date":"2025-01-13T16:00:00.000Z","stockId":2456,"sp":11.79},{"date":"2025-01-12T16:00:00.000Z","stockId":2456,"sp":11.05},{"date":"2025-01-09T16:00:00.000Z","stockId":2456,"sp":11.05},{"date":"2025-01-08T16:00:00.000Z","stockId":2456,"sp":11.43},{"date":"2025-01-07T16:00:00.000Z","stockId":2456,"sp":11.36},{"date":"2025-01-06T16:00:00.000Z","stockId":2456,"sp":11.44},{"date":"2025-01-05T16:00:00.000Z","stockId":2456,"sp":11.13},{"date":"2025-01-02T16:00:00.000Z","stockId":2456,"sp":11.2},{"date":"2025-01-01T16:00:00.000Z","stockId":2456,"sp":11.59},{"date":"2024-12-30T16:00:00.000Z","stockId":2456,"sp":11.98},{"date":"2024-12-29T16:00:00.000Z","stockId":2456,"sp":12.49},{"date":"2024-12-26T16:00:00.000Z","stockId":2456,"sp":12.59},{"date":"2024-12-25T16:00:00.000Z","stockId":2456,"sp":12.73},{"date":"2024-12-24T16:00:00.000Z","stockId":2456,"sp":12.24},{"date":"2024-12-23T16:00:00.000Z","stockId":2456,"sp":12.51},{"date":"2024-12-22T16:00:00.000Z","stockId":2456,"sp":12.4},{"date":"2024-12-19T16:00:00.000Z","stockId":2456,"sp":12.91},{"date":"2024-12-18T16:00:00.000Z","stockId":2456,"sp":12.73},{"date":"2024-12-17T16:00:00.000Z","stockId":2456,"sp":12.68},{"date":"2024-12-16T16:00:00.000Z","stockId":2456,"sp":12.59},{"date":"2024-12-15T16:00:00.000Z","stockId":2456,"sp":13.01},{"date":"2024-12-12T16:00:00.000Z","stockId":2456,"sp":13.38},{"date":"2024-12-11T16:00:00.000Z","stockId":2456,"sp":13.8},{"date":"2024-12-10T16:00:00.000Z","stockId":2456,"sp":13.93},{"date":"2024-12-09T16:00:00.000Z","stockId":2456,"sp":13.77},{"date":"2024-12-08T16:00:00.000Z","stockId":2456,"sp":13.76},{"date":"2024-12-05T16:00:00.000Z","stockId":2456,"sp":14.29},{"date":"2024-12-04T16:00:00.000Z","stockId":2456,"sp":13.62},{"date":"2024-12-03T16:00:00.000Z","stockId":2456,"sp":13.62},{"date":"2024-12-02T16:00:00.000Z","stockId":2456,"sp":13.95},{"date":"2024-12-01T16:00:00.000Z","stockId":2456,"sp":13.86},{"date":"2024-11-28T16:00:00.000Z","stockId":2456,"sp":13.39},{"date":"2024-11-27T16:00:00.000Z","stockId":2456,"sp":13.45},{"date":"2024-11-26T16:00:00.000Z","stockId":2456,"sp":14.01},{"date":"2024-11-25T16:00:00.000Z","stockId":2456,"sp":14.1},{"date":"2024-11-24T16:00:00.000Z","stockId":2456,"sp":14.56},{"date":"2024-11-21T16:00:00.000Z","stockId":2456,"sp":14.99},{"date":"2024-11-20T16:00:00.000Z","stockId":2456,"sp":16.09},{"date":"2024-11-19T16:00:00.000Z","stockId":2456,"sp":15.51},{"date":"2024-11-18T16:00:00.000Z","stockId":2456,"sp":15.27},{"date":"2024-11-17T16:00:00.000Z","stockId":2456,"sp":15.01},{"date":"2024-11-14T16:00:00.000Z","stockId":2456,"sp":15.96},{"date":"2024-11-13T16:00:00.000Z","stockId":2456,"sp":16.17},{"date":"2024-11-12T16:00:00.000Z","stockId":2456,"sp":17.16},{"date":"2024-11-11T16:00:00.000Z","stockId":2456,"sp":18.62},{"date":"2024-11-10T16:00:00.000Z","stockId":2456,"sp":17.13},{"date":"2024-11-07T16:00:00.000Z","stockId":2456,"sp":17.34},{"date":"2024-11-06T16:00:00.000Z","stockId":2456,"sp":15.76},{"date":"2024-11-05T16:00:00.000Z","stockId":2456,"sp":16.6},{"date":"2024-11-04T16:00:00.000Z","stockId":2456,"sp":17.3},{"date":"2024-11-03T16:00:00.000Z","stockId":2456,"sp":17.47},{"date":"2024-10-31T16:00:00.000Z","stockId":2456,"sp":15.88},{"date":"2024-10-30T16:00:00.000Z","stockId":2456,"sp":17.64},{"date":"2024-10-29T16:00:00.000Z","stockId":2456,"sp":16.04},{"date":"2024-10-28T16:00:00.000Z","stockId":2456,"sp":14.58},{"date":"2024-10-27T16:00:00.000Z","stockId":2456,"sp":13.25},{"date":"2024-10-24T16:00:00.000Z","stockId":2456,"sp":13.15},{"date":"2024-10-23T16:00:00.000Z","stockId":2456,"sp":12.66},{"date":"2024-10-22T16:00:00.000Z","stockId":2456,"sp":12.45},{"date":"2024-10-21T16:00:00.000Z","stockId":2456,"sp":13.39},{"date":"2024-10-20T16:00:00.000Z","stockId":2456,"sp":12.91},{"date":"2024-10-17T16:00:00.000Z","stockId":2456,"sp":11.74},{"date":"2024-10-16T16:00:00.000Z","stockId":2456,"sp":10.67},{"date":"2024-10-15T16:00:00.000Z","stockId":2456,"sp":9.7},{"date":"2024-10-14T16:00:00.000Z","stockId":2456,"sp":9.89},{"date":"2024-10-13T16:00:00.000Z","stockId":2456,"sp":9.98},{"date":"2024-10-10T16:00:00.000Z","stockId":2456,"sp":9.28},{"date":"2024-10-09T16:00:00.000Z","stockId":2456,"sp":9.73},{"date":"2024-10-08T16:00:00.000Z","stockId":2456,"sp":9.88},{"date":"2024-10-07T16:00:00.000Z","stockId":2456,"sp":10.95},{"date":"2024-09-29T16:00:00.000Z","stockId":2456,"sp":9.95},{"date":"2024-09-26T16:00:00.000Z","stockId":2456,"sp":9.05},{"date":"2024-09-25T16:00:00.000Z","stockId":2456,"sp":8.61},{"date":"2024-09-24T16:00:00.000Z","stockId":2456,"sp":8.33},{"date":"2024-09-23T16:00:00.000Z","stockId":2456,"sp":8.39},{"date":"2024-09-22T16:00:00.000Z","stockId":2456,"sp":8.25},{"date":"2024-09-19T16:00:00.000Z","stockId":2456,"sp":8.15},{"date":"2024-09-18T16:00:00.000Z","stockId":2456,"sp":8.07},{"date":"2024-09-17T16:00:00.000Z","stockId":2456,"sp":7.9},{"date":"2024-09-12T16:00:00.000Z","stockId":2456,"sp":8.06},{"date":"2024-09-11T16:00:00.000Z","stockId":2456,"sp":8.32},{"date":"2024-09-10T16:00:00.000Z","stockId":2456,"sp":8.26},{"date":"2024-09-09T16:00:00.000Z","stockId":2456,"sp":8.48},{"date":"2024-09-08T16:00:00.000Z","stockId":2456,"sp":8.53},{"date":"2024-09-05T16:00:00.000Z","stockId":2456,"sp":8.85},{"date":"2024-09-04T16:00:00.000Z","stockId":2456,"sp":8.16},{"date":"2024-09-03T16:00:00.000Z","stockId":2456,"sp":8.13},{"date":"2024-09-02T16:00:00.000Z","stockId":2456,"sp":8.29},{"date":"2024-09-01T16:00:00.000Z","stockId":2456,"sp":8.08},{"date":"2024-08-29T16:00:00.000Z","stockId":2456,"sp":8.33},{"date":"2024-08-28T16:00:00.000Z","stockId":2456,"sp":8},{"date":"2024-08-27T16:00:00.000Z","stockId":2456,"sp":7.81},{"date":"2024-08-26T16:00:00.000Z","stockId":2456,"sp":7.81},{"date":"2024-08-25T16:00:00.000Z","stockId":2456,"sp":8.09},{"date":"2024-08-22T16:00:00.000Z","stockId":2456,"sp":8.12},{"date":"2024-08-21T16:00:00.000Z","stockId":2456,"sp":7.67},{"date":"2024-08-20T16:00:00.000Z","stockId":2456,"sp":7.89},{"date":"2024-08-19T16:00:00.000Z","stockId":2456,"sp":7.93},{"date":"2024-08-18T16:00:00.000Z","stockId":2456,"sp":8.01},{"date":"2024-08-15T16:00:00.000Z","stockId":2456,"sp":8.16},{"date":"2024-08-14T16:00:00.000Z","stockId":2456,"sp":8.3},{"date":"2024-08-13T16:00:00.000Z","stockId":2456,"sp":7.65},{"date":"2024-08-12T16:00:00.000Z","stockId":2456,"sp":7.6},{"date":"2024-08-11T16:00:00.000Z","stockId":2456,"sp":7.57},{"date":"2024-08-08T16:00:00.000Z","stockId":2456,"sp":7.72},{"date":"2024-08-07T16:00:00.000Z","stockId":2456,"sp":7.69},{"date":"2024-08-06T16:00:00.000Z","stockId":2456,"sp":7.66},{"date":"2024-08-05T16:00:00.000Z","stockId":2456,"sp":7.71},{"date":"2024-08-04T16:00:00.000Z","stockId":2456,"sp":7.61},{"date":"2024-08-01T16:00:00.000Z","stockId":2456,"sp":7.99},{"date":"2024-07-31T16:00:00.000Z","stockId":2456,"sp":8.25},{"date":"2024-07-30T16:00:00.000Z","stockId":2456,"sp":8.31},{"date":"2024-07-29T16:00:00.000Z","stockId":2456,"sp":7.88},{"date":"2024-07-28T16:00:00.000Z","stockId":2456,"sp":7.95},{"date":"2024-07-25T16:00:00.000Z","stockId":2456,"sp":7.93},{"date":"2024-07-24T16:00:00.000Z","stockId":2456,"sp":7.79},{"date":"2024-07-23T16:00:00.000Z","stockId":2456,"sp":8.11},{"date":"2024-07-22T16:00:00.000Z","stockId":2456,"sp":8.08},{"date":"2024-07-21T16:00:00.000Z","stockId":2456,"sp":8.45},{"date":"2024-07-18T16:00:00.000Z","stockId":2456,"sp":8.17},{"date":"2024-07-17T16:00:00.000Z","stockId":2456,"sp":8.16},{"date":"2024-07-16T16:00:00.000Z","stockId":2456,"sp":8.31},{"date":"2024-07-15T16:00:00.000Z","stockId":2456,"sp":8.62},{"date":"2024-07-14T16:00:00.000Z","stockId":2456,"sp":8.36},{"date":"2024-07-11T16:00:00.000Z","stockId":2456,"sp":8.44},{"date":"2024-07-10T16:00:00.000Z","stockId":2456,"sp":8.54},{"date":"2024-07-09T16:00:00.000Z","stockId":2456,"sp":8.42},{"date":"2024-07-08T16:00:00.000Z","stockId":2456,"sp":8.24},{"date":"2024-07-07T16:00:00.000Z","stockId":2456,"sp":7.49},{"date":"2024-07-04T16:00:00.000Z","stockId":2456,"sp":7.55},{"date":"2024-07-03T16:00:00.000Z","stockId":2456,"sp":7.53},{"date":"2024-07-02T16:00:00.000Z","stockId":2456,"sp":7.64},{"date":"2024-07-01T16:00:00.000Z","stockId":2456,"sp":7.71},{"date":"2024-06-30T16:00:00.000Z","stockId":2456,"sp":7.85},{"date":"2024-06-27T16:00:00.000Z","stockId":2456,"sp":7.81},{"date":"2024-06-26T16:00:00.000Z","stockId":2456,"sp":7.5},{"sp":7.69,"stockId":2456,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.32,"stockId":2456,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.61,"stockId":2456,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.96,"stockId":2456,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.92,"stockId":2456,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.16,"stockId":2456,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.28,"stockId":2456,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.21,"stockId":2456,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.04,"stockId":2456,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.92,"stockId":2456,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.98,"stockId":2456,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.77,"stockId":2456,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.69,"stockId":2456,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.67,"stockId":2456,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.83,"stockId":2456,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.9,"stockId":2456,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.92,"stockId":2456,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.09,"stockId":2456,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.98,"stockId":2456,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.97,"stockId":2456,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.89,"stockId":2456,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.05,"stockId":2456,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.9,"stockId":2456,"date":"2024-05-23T16:00:00.000Z"},{"sp":8.1,"stockId":2456,"date":"2024-05-22T16:00:00.000Z"},{"sp":8.33,"stockId":2456,"date":"2024-05-21T16:00:00.000Z"},{"sp":8.32,"stockId":2456,"date":"2024-05-20T16:00:00.000Z"},{"sp":8.32,"stockId":2456,"date":"2024-05-19T16:00:00.000Z"},{"sp":8.26,"stockId":2456,"date":"2024-05-16T16:00:00.000Z"},{"sp":8.18,"stockId":2456,"date":"2024-05-15T16:00:00.000Z"},{"sp":8.25,"stockId":2456,"date":"2024-05-14T16:00:00.000Z"},{"sp":8.29,"stockId":2456,"date":"2024-05-13T16:00:00.000Z"},{"sp":8.21,"stockId":2456,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2456,"sp":8.35},{"date":"2024-05-08T16:00:00.000Z","stockId":2456,"sp":8.61},{"date":"2024-05-07T16:00:00.000Z","stockId":2456,"sp":8.62},{"date":"2024-05-06T16:00:00.000Z","stockId":2456,"sp":8.91},{"date":"2024-05-05T16:00:00.000Z","stockId":2456,"sp":9.1},{"date":"2024-04-29T16:00:00.000Z","stockId":2456,"sp":8.8},{"date":"2024-04-28T16:00:00.000Z","stockId":2456,"sp":9.36},{"date":"2024-04-25T16:00:00.000Z","stockId":2456,"sp":9.17},{"date":"2024-04-24T16:00:00.000Z","stockId":2456,"sp":8.88},{"date":"2024-04-23T16:00:00.000Z","stockId":2456,"sp":8.71},{"date":"2024-04-22T16:00:00.000Z","stockId":2456,"sp":8.51},{"date":"2024-04-21T16:00:00.000Z","stockId":2456,"sp":8.73},{"date":"2024-04-18T16:00:00.000Z","stockId":2456,"sp":9.1},{"date":"2024-04-17T16:00:00.000Z","stockId":2456,"sp":9.51},{"date":"2024-04-16T16:00:00.000Z","stockId":2456,"sp":9.46},{"date":"2024-04-15T16:00:00.000Z","stockId":2456,"sp":8.9},{"date":"2024-04-14T16:00:00.000Z","stockId":2456,"sp":9.18},{"date":"2024-04-11T16:00:00.000Z","stockId":2456,"sp":9.07},{"date":"2024-04-10T16:00:00.000Z","stockId":2456,"sp":9.31},{"date":"2024-04-09T16:00:00.000Z","stockId":2456,"sp":9.51},{"date":"2024-04-08T16:00:00.000Z","stockId":2456,"sp":9.92},{"date":"2024-04-07T16:00:00.000Z","stockId":2456,"sp":9.76},{"date":"2024-04-02T16:00:00.000Z","stockId":2456,"sp":10.17},{"date":"2024-04-01T16:00:00.000Z","stockId":2456,"sp":10.34},{"date":"2024-03-31T16:00:00.000Z","stockId":2456,"sp":10.51},{"date":"2024-03-28T16:00:00.000Z","stockId":2456,"sp":10.42},{"date":"2024-03-27T16:00:00.000Z","stockId":2456,"sp":10.06},{"date":"2024-03-26T16:00:00.000Z","stockId":2456,"sp":9.33},{"date":"2024-03-25T16:00:00.000Z","stockId":2456,"sp":10.06},{"date":"2024-03-24T16:00:00.000Z","stockId":2456,"sp":10},{"date":"2024-03-21T16:00:00.000Z","stockId":2456,"sp":10.44},{"date":"2024-03-20T16:00:00.000Z","stockId":2456,"sp":10.32},{"date":"2024-03-19T16:00:00.000Z","stockId":2456,"sp":10.51},{"date":"2024-03-18T16:00:00.000Z","stockId":2456,"sp":10.4},{"date":"2024-03-17T16:00:00.000Z","stockId":2456,"sp":10.5},{"date":"2024-03-14T16:00:00.000Z","stockId":2456,"sp":9.79},{"date":"2024-03-13T16:00:00.000Z","stockId":2456,"sp":9.64},{"date":"2024-03-12T16:00:00.000Z","stockId":2456,"sp":9.53},{"date":"2024-03-11T16:00:00.000Z","stockId":2456,"sp":9.63},{"date":"2024-03-10T16:00:00.000Z","stockId":2456,"sp":9.75},{"date":"2024-03-07T16:00:00.000Z","stockId":2456,"sp":9.3},{"date":"2024-03-06T16:00:00.000Z","stockId":2456,"sp":9.1},{"date":"2024-03-05T16:00:00.000Z","stockId":2456,"sp":9.71},{"date":"2024-03-04T16:00:00.000Z","stockId":2456,"sp":9.39},{"date":"2024-03-03T16:00:00.000Z","stockId":2456,"sp":8.89},{"date":"2024-02-29T16:00:00.000Z","stockId":2456,"sp":8.65},{"date":"2024-02-28T16:00:00.000Z","stockId":2456,"sp":8.16},{"date":"2024-02-27T16:00:00.000Z","stockId":2456,"sp":7.42},{"date":"2024-02-26T16:00:00.000Z","stockId":2456,"sp":7.98},{"date":"2024-02-25T16:00:00.000Z","stockId":2456,"sp":7.76},{"date":"2024-02-22T16:00:00.000Z","stockId":2456,"sp":7.6},{"date":"2024-02-21T16:00:00.000Z","stockId":2456,"sp":7.5},{"date":"2024-02-20T16:00:00.000Z","stockId":2456,"sp":7.28},{"date":"2024-02-19T16:00:00.000Z","stockId":2456,"sp":7.18},{"date":"2024-02-18T16:00:00.000Z","stockId":2456,"sp":7.17},{"date":"2024-02-07T16:00:00.000Z","stockId":2456,"sp":6.98},{"date":"2024-02-06T16:00:00.000Z","stockId":2456,"sp":6.83},{"date":"2024-02-05T16:00:00.000Z","stockId":2456,"sp":6.6},{"date":"2024-02-04T16:00:00.000Z","stockId":2456,"sp":6.06},{"date":"2024-02-01T16:00:00.000Z","stockId":2456,"sp":6.48},{"date":"2024-01-31T16:00:00.000Z","stockId":2456,"sp":6.76},{"date":"2024-01-30T16:00:00.000Z","stockId":2456,"sp":6.66},{"date":"2024-01-29T16:00:00.000Z","stockId":2456,"sp":6.97},{"date":"2024-01-28T16:00:00.000Z","stockId":2456,"sp":7.2},{"date":"2024-01-25T16:00:00.000Z","stockId":2456,"sp":7.47},{"date":"2024-01-24T16:00:00.000Z","stockId":2456,"sp":7.59},{"date":"2024-01-23T16:00:00.000Z","stockId":2456,"sp":7.45},{"date":"2024-01-22T16:00:00.000Z","stockId":2456,"sp":7.35},{"date":"2024-01-21T16:00:00.000Z","stockId":2456,"sp":6.95},{"date":"2024-01-18T16:00:00.000Z","stockId":2456,"sp":7.36},{"date":"2024-01-17T16:00:00.000Z","stockId":2456,"sp":7.46},{"date":"2024-01-16T16:00:00.000Z","stockId":2456,"sp":7.4},{"date":"2024-01-15T16:00:00.000Z","stockId":2456,"sp":7.63},{"date":"2024-01-14T16:00:00.000Z","stockId":2456,"sp":7.64},{"date":"2024-01-11T16:00:00.000Z","stockId":2456,"sp":7.63},{"date":"2024-01-10T16:00:00.000Z","stockId":2456,"sp":7.78},{"date":"2024-01-09T16:00:00.000Z","stockId":2456,"sp":7.54},{"date":"2024-01-08T16:00:00.000Z","stockId":2456,"sp":7.73},{"date":"2024-01-07T16:00:00.000Z","stockId":2456,"sp":7.82},{"date":"2024-01-04T16:00:00.000Z","stockId":2456,"sp":8},{"date":"2024-01-03T16:00:00.000Z","stockId":2456,"sp":8.23},{"date":"2024-01-02T16:00:00.000Z","stockId":2456,"sp":8.38},{"date":"2024-01-01T16:00:00.000Z","stockId":2456,"sp":8.54},{"date":"2023-12-28T16:00:00.000Z","stockId":2456,"sp":8.71},{"date":"2023-12-27T16:00:00.000Z","stockId":2456,"sp":8.43},{"date":"2023-12-26T16:00:00.000Z","stockId":2456,"sp":8.33},{"date":"2023-12-25T16:00:00.000Z","stockId":2456,"sp":8.23},{"date":"2023-12-24T16:00:00.000Z","stockId":2456,"sp":8.36},{"date":"2023-12-21T16:00:00.000Z","stockId":2456,"sp":8.23},{"date":"2023-12-20T16:00:00.000Z","stockId":2456,"sp":8.32},{"date":"2023-12-19T16:00:00.000Z","stockId":2456,"sp":8.38},{"date":"2023-12-18T16:00:00.000Z","stockId":2456,"sp":8.56},{"date":"2023-12-17T16:00:00.000Z","stockId":2456,"sp":8.5},{"date":"2023-12-14T16:00:00.000Z","stockId":2456,"sp":8.68},{"date":"2023-12-13T16:00:00.000Z","stockId":2456,"sp":8.76},{"date":"2023-12-12T16:00:00.000Z","stockId":2456,"sp":9.32},{"date":"2023-12-11T16:00:00.000Z","stockId":2456,"sp":9.57},{"date":"2023-12-10T16:00:00.000Z","stockId":2456,"sp":9.49},{"date":"2023-12-07T16:00:00.000Z","stockId":2456,"sp":9.49},{"date":"2023-12-06T16:00:00.000Z","stockId":2456,"sp":9.65},{"date":"2023-12-05T16:00:00.000Z","stockId":2456,"sp":9.67},{"date":"2023-12-04T16:00:00.000Z","stockId":2456,"sp":9.71},{"date":"2023-12-03T16:00:00.000Z","stockId":2456,"sp":10.03},{"date":"2023-11-30T16:00:00.000Z","stockId":2456,"sp":10.22},{"date":"2023-11-29T16:00:00.000Z","stockId":2456,"sp":10.14},{"date":"2023-11-28T16:00:00.000Z","stockId":2456,"sp":10.1},{"date":"2023-11-27T16:00:00.000Z","stockId":2456,"sp":10.18},{"date":"2023-11-26T16:00:00.000Z","stockId":2456,"sp":10.11},{"date":"2023-11-23T16:00:00.000Z","stockId":2456,"sp":10.16},{"date":"2023-11-22T16:00:00.000Z","stockId":2456,"sp":10.45},{"date":"2023-11-21T16:00:00.000Z","stockId":2456,"sp":10.27},{"date":"2023-11-20T16:00:00.000Z","stockId":2456,"sp":10.31},{"date":"2023-11-19T16:00:00.000Z","stockId":2456,"sp":10.82},{"date":"2023-11-16T16:00:00.000Z","stockId":2456,"sp":10.93},{"date":"2023-11-15T16:00:00.000Z","stockId":2456,"sp":10.98},{"date":"2023-11-14T16:00:00.000Z","stockId":2456,"sp":11.32},{"date":"2023-11-13T16:00:00.000Z","stockId":2456,"sp":11.31},{"date":"2023-11-12T16:00:00.000Z","stockId":2456,"sp":11.1},{"date":"2023-11-09T16:00:00.000Z","stockId":2456,"sp":11.04},{"date":"2023-11-08T16:00:00.000Z","stockId":2456,"sp":11.05},{"date":"2023-11-07T16:00:00.000Z","stockId":2456,"sp":11.85},{"date":"2023-11-06T16:00:00.000Z","stockId":2456,"sp":11.65},{"date":"2023-11-05T16:00:00.000Z","stockId":2456,"sp":11.29},{"date":"2023-11-02T16:00:00.000Z","stockId":2456,"sp":10.85},{"date":"2023-11-01T16:00:00.000Z","stockId":2456,"sp":9.86},{"date":"2023-10-31T16:00:00.000Z","stockId":2456,"sp":9.75},{"date":"2023-10-30T16:00:00.000Z","stockId":2456,"sp":10.23},{"date":"2023-10-29T16:00:00.000Z","stockId":2456,"sp":10.7},{"date":"2023-10-26T16:00:00.000Z","stockId":2456,"sp":10.04},{"date":"2023-10-25T16:00:00.000Z","stockId":2456,"sp":9.77},{"date":"2023-10-24T16:00:00.000Z","stockId":2456,"sp":9.6},{"date":"2023-10-23T16:00:00.000Z","stockId":2456,"sp":9.53},{"date":"2023-10-22T16:00:00.000Z","stockId":2456,"sp":10.59},{"date":"2023-10-19T16:00:00.000Z","stockId":2456,"sp":9.78},{"date":"2023-10-18T16:00:00.000Z","stockId":2456,"sp":10.57},{"date":"2023-10-17T16:00:00.000Z","stockId":2456,"sp":10.82},{"date":"2023-10-16T16:00:00.000Z","stockId":2456,"sp":10.5},{"date":"2023-10-15T16:00:00.000Z","stockId":2456,"sp":10.6},{"date":"2023-10-12T16:00:00.000Z","stockId":2456,"sp":10.3},{"date":"2023-10-11T16:00:00.000Z","stockId":2456,"sp":9.36},{"date":"2023-10-10T16:00:00.000Z","stockId":2456,"sp":8.51},{"date":"2023-10-09T16:00:00.000Z","stockId":2456,"sp":7.74},{"date":"2023-10-08T16:00:00.000Z","stockId":2456,"sp":7.04},{"date":"2023-09-27T16:00:00.000Z","stockId":2456,"sp":6.4},{"date":"2023-09-26T16:00:00.000Z","stockId":2456,"sp":5.82},{"date":"2023-09-25T16:00:00.000Z","stockId":2456,"sp":5.92},{"date":"2023-09-24T16:00:00.000Z","stockId":2456,"sp":6},{"date":"2023-09-21T16:00:00.000Z","stockId":2456,"sp":5.93},{"date":"2023-09-20T16:00:00.000Z","stockId":2456,"sp":5.84},{"date":"2023-09-19T16:00:00.000Z","stockId":2456,"sp":5.79},{"date":"2023-09-18T16:00:00.000Z","stockId":2456,"sp":5.85},{"date":"2023-09-17T16:00:00.000Z","stockId":2456,"sp":5.94},{"date":"2023-09-14T16:00:00.000Z","stockId":2456,"sp":6},{"date":"2023-09-13T16:00:00.000Z","stockId":2456,"sp":5.97},{"date":"2023-09-12T16:00:00.000Z","stockId":2456,"sp":6.03},{"date":"2023-09-11T16:00:00.000Z","stockId":2456,"sp":6.2},{"date":"2023-09-10T16:00:00.000Z","stockId":2456,"sp":6.27},{"date":"2023-09-07T16:00:00.000Z","stockId":2456,"sp":6.13},{"date":"2023-09-06T16:00:00.000Z","stockId":2456,"sp":6},{"date":"2023-09-05T16:00:00.000Z","stockId":2456,"sp":6.05},{"date":"2023-09-04T16:00:00.000Z","stockId":2456,"sp":5.99},{"date":"2023-09-03T16:00:00.000Z","stockId":2456,"sp":5.87},{"date":"2023-08-31T16:00:00.000Z","stockId":2456,"sp":5.7},{"date":"2023-08-30T16:00:00.000Z","stockId":2456,"sp":5.77},{"date":"2023-08-29T16:00:00.000Z","stockId":2456,"sp":5.78},{"date":"2023-08-28T16:00:00.000Z","stockId":2456,"sp":5.5},{"date":"2023-08-27T16:00:00.000Z","stockId":2456,"sp":5.25},{"date":"2023-08-24T16:00:00.000Z","stockId":2456,"sp":5.16},{"date":"2023-08-23T16:00:00.000Z","stockId":2456,"sp":5.27},{"date":"2023-08-22T16:00:00.000Z","stockId":2456,"sp":5.26},{"date":"2023-08-21T16:00:00.000Z","stockId":2456,"sp":5.35},{"date":"2023-08-20T16:00:00.000Z","stockId":2456,"sp":5.24},{"date":"2023-08-17T16:00:00.000Z","stockId":2456,"sp":5.28},{"date":"2023-08-16T16:00:00.000Z","stockId":2456,"sp":5.41},{"date":"2023-08-15T16:00:00.000Z","stockId":2456,"sp":5.36},{"date":"2023-08-14T16:00:00.000Z","stockId":2456,"sp":5.42},{"date":"2023-08-13T16:00:00.000Z","stockId":2456,"sp":5.46},{"date":"2023-08-10T16:00:00.000Z","stockId":2456,"sp":5.48},{"date":"2023-08-09T16:00:00.000Z","stockId":2456,"sp":5.62},{"date":"2023-08-08T16:00:00.000Z","stockId":2456,"sp":5.63},{"date":"2023-08-07T16:00:00.000Z","stockId":2456,"sp":5.81},{"date":"2023-08-06T16:00:00.000Z","stockId":2456,"sp":5.87},{"date":"2023-08-03T16:00:00.000Z","stockId":2456,"sp":5.77},{"date":"2023-08-02T16:00:00.000Z","stockId":2456,"sp":5.71},{"date":"2023-08-01T16:00:00.000Z","stockId":2456,"sp":5.76},{"date":"2023-07-31T16:00:00.000Z","stockId":2456,"sp":5.76},{"date":"2023-07-30T16:00:00.000Z","stockId":2456,"sp":5.79},{"date":"2023-07-27T16:00:00.000Z","stockId":2456,"sp":5.74},{"date":"2023-07-26T16:00:00.000Z","stockId":2456,"sp":5.67},{"date":"2023-07-25T16:00:00.000Z","stockId":2456,"sp":5.72},{"date":"2023-07-24T16:00:00.000Z","stockId":2456,"sp":5.97},{"date":"2023-07-23T16:00:00.000Z","stockId":2456,"sp":5.87}],"dateFlag":"day"}