window.pageData = {"stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"ipoDate":"2011-11-02T16:00:00.000Z","areaCode":"cn","blackenedNum":5,"provinceCode":17,"fsTableType":"non_financial","tickerId":2627,"establishDate":"1998-08-09T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"三峡旅游","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sxly","actualControllerTypes":["state_owned"],"actualControllerName":"宜昌市国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-27T16:00:00.000Z"],"lastExpectedDate":"2026-04-27T16:00:00.000Z","lastUpdated":"2026-04-15T19:08:11.660Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-27T16:00:00.000Z"],"lastExpectedDate":"2026-04-27T16:00:00.000Z","lastUpdated":"2026-04-15T19:08:11.655Z"}],"province":{"shortName":"湖北"},"industry":{"_id":2010000460301,"stockCode":"460301","name":"旅游综合","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":460301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":79.51890477915025},"pb":{"mcw":2.8303035980317706},"ps_ttm":{"mcw":2.5310058911981956},"dyr":{"mcw":0.008324485908159263}},"staticDividendYieldRatio":0.011321230580825868},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000404,"stockCode":"C0404","exchange":"sz","stockType":"industry","source":"cni","tickerId":404,"name":"消费者服务"},{"_id":2000000040401,"stockCode":"C040401","exchange":"sz","stockType":"industry","source":"cni","tickerId":40401,"name":"酒店餐饮与休闲"}],"sw":[{"_id":2010000460000,"stockCode":"460000","name":"休闲服务","stockType":"industry","exchange":"sw","tickerId":460000,"source":"sw"},{"_id":2010000460300,"stockCode":"460300","name":"旅游综合","stockType":"industry","exchange":"sw","tickerId":460300,"source":"sw"},{"_id":2010000460301,"stockCode":"460301","name":"旅游综合","stockType":"industry","exchange":"sw","tickerId":460301,"source":"sw"}],"sw_2021":[{"_id":2020000460000,"stockCode":"460000","name":"社会服务","stockType":"industry","exchange":"sw_2021","tickerId":460000,"source":"sw_2021"},{"_id":2020000461000,"stockCode":"461000","name":"旅游及景区","stockType":"industry","exchange":"sw_2021","tickerId":461000,"source":"sw_2021"},{"_id":2020000461004,"stockCode":"461004","name":"旅游综合","stockType":"industry","exchange":"sw_2021","tickerId":461004,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399698,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399698","tickerId":399698,"source":"cni","name":"优势成长","weighting":0.023},{"_id":1000000930633,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930633","tickerId":930633,"source":"csi","name":"中证旅游","weighting":0.01805},{"_id":1000000930790,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930790","tickerId":930790,"source":"csi","name":"CS娱乐TI","weighting":0.00335},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00057},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00019},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00008},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00007}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.hbsxly.com","companyName":"湖北三峡旅游集团股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-01-28T16:00:00.000Z","date":"2025-12-30T16:00:00.000Z","content":"预计公司2025年01-12月扣非前归属于上市公司股东的净利润为5600万元-7200万元，与上年同期相比下降38.77%-52.38%。","maxProfit":72000000,"maxProfitChangeRatio":0.5238,"minProfit":56000000,"minProfitChangeRatio":0.3877,"performanceType":"sharply_decrease","reason":"2025年公司经营业绩较上年同期有较大幅度的下降，主要原因如下：1.控股子公司补缴税款影响。2025年公司控股子公司湖北宜昌长江三峡游轮中心开发公司补缴税款及滞纳金5,494.04万元，上述补缴税款计入公司2025年当期损益，预计影响公司2025年度归属于上市公司股东的净利润约4,433.21万元。2.资产减值损失影响。报告期内，公司九凤谷景区因区域市场竞争态势加剧，经营业绩出现持续亏损，且未见收窄，景区资产存在减值迹象。基于谨慎性原则，公司对相关资产进行减值测试，并基于初步测试结果计提相应的资产减值损失，导致本期资产减值损失金额增加，对当期净利润构成影响。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2627,"type":"tr_dri","cagr_p_r_fs":0.029794007708067394,"cagr_p_r_fys":0.07277628032344974,"cagr_p_r_y1":0.4826153268814297,"cagr_p_r_y3":0.1396783124206007,"cagr_p_r_y5":0.09037911420174383,"p_r_fs":0.5284923606506193,"cagr_p_r_d30":-0.1403887688984885,"cagr_p_r_d60":-0.07870370370370394,"cagr_p_r_d90":-0.025703794369645316,"last_data_date":"2026-04-15T16:00:00.000Z","period_date":"2011-11-02T16:00:00.000Z","cagr_p_r_y10":0.013269255314780404,"cagr_p_r_d14":-0.03980699638118246,"cagr_p_r_d7":0.023136246786632064},"shnc":{"stockId":2627,"type":"shnc","shnc_rld":"2026-04-09T16:00:00.000Z","shnc_rln":22242,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":20835,"shnc_q1":0.04441325379718282,"shnc_d90":0.061721323213518545,"shnc_d10":0.06753059755219583,"shnc_d30":0.14084940500615512,"shnc_d60":0.02064977973568282,"shnc_d20":0.14149345650500386,"shnc_q2":-0.36598502830016433,"shnc_q3":-0.2782415907437559},"ple":{"stockId":2627,"type":"ple","ps":7201100,"ps_mc":57320756,"ps_shbt10sh_r":0.0216146754488775,"ps_sc_r":0.0099,"pc":1,"last_data_date":"2026-04-09T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":63.022768749554814,"d_pe_ttm":67.9511832546768,"pb":1.8609953617600017,"pb_wo_gw":1.8653783203322951,"dyr":0.011952374329527895,"mc":5767826968.88,"mc_om":5767826968.88,"sp":7.96,"spc":0.0378,"ta":247191190,"to_r":0.04362748552617072,"cmc":5708176233,"ecmc":4243134539.88,"ecmc_psh":190771,"shn":22242},"staticDividendYieldRatio":0.011952374329527895},"shareholdersEquityChangeData":[{"_id":"6865f99eb9bea94b61786463","stockId":2627,"source":"cn_info","shareholderName":"三峡资本控股有限责任公司","declarationDate":"2025-04-27T16:00:00.000Z","date":"2025-04-23T16:00:00.000Z","changeQuantity":-10000,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":36229968,"candlestickAveragePrice":5.618136134895807,"lastUpdated":"2025-07-30T09:43:53.734Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b61786462","stockId":2627,"source":"cn_info","shareholderName":"三峡资本控股有限责任公司","declarationDate":"2025-04-27T16:00:00.000Z","date":"2025-04-22T16:00:00.000Z","changeQuantity":-63685,"sharesChangeRatio":0.00009,"candlestickAveragePrice":6.263151658614804,"lastUpdated":"2025-07-30T09:43:53.737Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b61786461","stockId":2627,"source":"cn_info","shareholderName":"三峡资本控股有限责任公司","declarationDate":"2025-04-27T16:00:00.000Z","date":"2025-04-21T16:00:00.000Z","changeQuantity":-5450000,"sharesChangeRatio":0.00752,"candlestickAveragePrice":5.779755837379895,"lastUpdated":"2025-07-30T09:43:53.740Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b61786460","stockId":2627,"source":"cn_info","shareholderName":"宜昌城发资本控股有限公司","declarationDate":"2024-04-18T16:00:00.000Z","date":"2024-04-17T16:00:00.000Z","changeQuantity":4828000,"sharesChangeRatio":0.00654,"candlestickAveragePrice":5.413845684659957,"lastUpdated":"2025-07-30T09:43:53.742Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b6178645f","stockId":2627,"source":"cn_info","shareholderName":"宜昌城发资本控股有限公司","declarationDate":"2024-02-07T16:00:00.000Z","date":"2024-02-06T16:00:00.000Z","changeQuantity":2658500,"sharesChangeRatio":0.0036,"candlestickAveragePrice":4.266157964903914,"lastUpdated":"2025-07-30T09:43:53.746Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b6178645d","stockId":2627,"source":"cn_info","shareholderName":"广发证券股份有限公司-股权衍生品业务部自营账户","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-10-31T16:00:00.000Z","changeQuantity":3586390,"sharesChangeRatio":0.00486,"candlestickAveragePrice":5.230015742522302,"lastUpdated":"2025-07-30T09:43:53.749Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b6178645b","stockId":2627,"source":"cn_info","shareholderName":"广发证券股份有限公司-基金做市专用账户","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-10-30T16:00:00.000Z","changeQuantity":1600,"sharesChangeRatio":0,"candlestickAveragePrice":5.201143108375467,"lastUpdated":"2025-07-30T09:43:53.751Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b6178645a","stockId":2627,"source":"cn_info","shareholderName":"严东新","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-09-14T16:00:00.000Z","changeQuantity":-40000,"sharesChangeRatio":0.00005,"sharesHeldAfterChange":0.00005,"quantityHeldAfterChange":35610,"candlestickAveragePrice":5.497155739638766,"lastUpdated":"2025-07-30T09:43:53.754Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b61786458","stockId":2627,"source":"cn_info","shareholderName":"广发证券股份有限公司-股权衍生品业务部自营账户","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-09-03T16:00:00.000Z","changeQuantity":11400,"sharesChangeRatio":0.00002,"candlestickAveragePrice":5.431487408659943,"lastUpdated":"2025-07-30T09:43:53.757Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b61786457","stockId":2627,"source":"cn_info","shareholderName":"严东新","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-08-21T16:00:00.000Z","changeQuantity":29000,"sharesChangeRatio":0.00004,"sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":75610,"candlestickAveragePrice":5.355179994503985,"lastUpdated":"2025-07-30T09:43:53.759Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b61786456","stockId":2627,"source":"cn_info","shareholderName":"盛薇","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-08-09T16:00:00.000Z","changeQuantity":-2000,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":5.444414607948443,"lastUpdated":"2025-07-30T09:43:53.762Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b61786455","stockId":2627,"source":"cn_info","shareholderName":"董蓉","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-07-24T16:00:00.000Z","changeQuantity":-35000,"sharesChangeRatio":0.00005,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":5.564403943468882,"lastUpdated":"2025-07-30T09:43:53.765Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b61786454","stockId":2627,"source":"cn_info","shareholderName":"盛薇","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-07-23T16:00:00.000Z","changeQuantity":-1000,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":2000,"candlestickAveragePrice":5.5585890575515995,"lastUpdated":"2025-07-30T09:43:53.780Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b61786453","stockId":2627,"source":"cn_info","shareholderName":"董蓉","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-07-18T16:00:00.000Z","changeQuantity":-41100,"sharesChangeRatio":0.00006,"candlestickAveragePrice":5.536570374923172,"lastUpdated":"2025-07-30T09:43:53.782Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b61786452","stockId":2627,"source":"cn_info","shareholderName":"盛薇","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-07-10T16:00:00.000Z","changeQuantity":-500,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":3000,"candlestickAveragePrice":5.460028098550526,"lastUpdated":"2025-07-30T09:43:53.785Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b61786451","stockId":2627,"source":"cn_info","shareholderName":"王琴","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-07-05T16:00:00.000Z","changeQuantity":600,"sharesChangeRatio":0,"sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":7200,"candlestickAveragePrice":5.2702328707547546,"lastUpdated":"2025-07-30T09:43:53.788Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b61786450","stockId":2627,"source":"cn_info","shareholderName":"严东新","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-07-02T16:00:00.000Z","changeQuantity":-40000,"sharesChangeRatio":0.00005,"sharesHeldAfterChange":0.00006,"quantityHeldAfterChange":46610,"candlestickAveragePrice":5.267910047684885,"lastUpdated":"2025-07-30T09:43:53.790Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b6178644f","stockId":2627,"source":"cn_info","shareholderName":"盛薇","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-06-26T16:00:00.000Z","changeQuantity":-500,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":3500,"candlestickAveragePrice":5.162893952905907,"lastUpdated":"2025-07-30T09:43:53.793Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b6178644e","stockId":2627,"source":"cn_info","shareholderName":"盛薇","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-06-25T16:00:00.000Z","changeQuantity":500,"sharesChangeRatio":0,"sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":4000,"candlestickAveragePrice":5.103168204485055,"lastUpdated":"2025-07-30T09:43:53.796Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b6178644d","stockId":2627,"source":"cn_info","shareholderName":"陈建军","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-05-14T16:00:00.000Z","changeQuantity":-2500,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":3348,"candlestickAveragePrice":5.3832562685613325,"lastUpdated":"2025-07-30T09:43:53.799Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b6178644c","stockId":2627,"source":"cn_info","shareholderName":"陈建军","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-05-11T16:00:00.000Z","changeQuantity":-1000,"sharesChangeRatio":0,"sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":5848,"candlestickAveragePrice":5.385936456444996,"lastUpdated":"2025-07-30T09:43:53.801Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b6178644a","stockId":2627,"source":"cn_info","shareholderName":"盛薇","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-05-09T16:00:00.000Z","changeQuantity":300,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":3500,"candlestickAveragePrice":5.324041247138429,"lastUpdated":"2025-07-30T09:43:53.804Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b6178644b","stockId":2627,"source":"cn_info","shareholderName":"胡军红","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-05-09T16:00:00.000Z","changeQuantity":-23700,"sharesChangeRatio":0.00003,"sharesHeldAfterChange":0.00023,"quantityHeldAfterChange":166159,"candlestickAveragePrice":5.324041247138429,"lastUpdated":"2025-07-30T09:43:53.807Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}},{"_id":"6865f99eb9bea94b61786449","stockId":2627,"source":"cn_info","shareholderName":"盛薇","declarationDate":"2023-11-22T16:00:00.000Z","date":"2023-04-20T16:00:00.000Z","changeQuantity":200,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":3200,"candlestickAveragePrice":5.434601457509507,"lastUpdated":"2025-07-30T09:43:53.809Z","stock":{"_id":2627,"stockCode":"002627","exchange":"sz","market":"a","stockType":"company","followedNum":155,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2627,"memoNum":5,"currency":"CNY","name":"三峡旅游","isFollowed":false}}],"priceMetricsList":[{"stockId":2627,"date":"2026-04-15T16:00:00.000Z","sp":7.96},{"stockId":2627,"date":"2026-04-14T16:00:00.000Z","sp":7.67},{"date":"2026-04-13T16:00:00.000Z","stockId":2627,"sp":7.56},{"date":"2026-04-12T16:00:00.000Z","stockId":2627,"sp":7.55},{"stockId":2627,"date":"2026-04-09T16:00:00.000Z","sp":7.54},{"date":"2026-04-08T16:00:00.000Z","stockId":2627,"sp":7.78},{"date":"2026-04-07T16:00:00.000Z","stockId":2627,"sp":8.24},{"stockId":2627,"date":"2026-04-06T16:00:00.000Z","sp":7.93},{"date":"2026-04-02T16:00:00.000Z","stockId":2627,"sp":8.04},{"date":"2026-04-01T16:00:00.000Z","stockId":2627,"sp":8.29},{"stockId":2627,"date":"2026-03-31T16:00:00.000Z","sp":8.3},{"stockId":2627,"date":"2026-03-30T16:00:00.000Z","sp":7.94},{"date":"2026-03-29T16:00:00.000Z","stockId":2627,"sp":8.09},{"date":"2026-03-26T16:00:00.000Z","stockId":2627,"sp":8.33},{"stockId":2627,"date":"2026-03-25T16:00:00.000Z","sp":8.28},{"stockId":2627,"date":"2026-03-24T16:00:00.000Z","sp":8.37},{"stockId":2627,"date":"2026-03-23T16:00:00.000Z","sp":8.03},{"date":"2026-03-22T16:00:00.000Z","stockId":2627,"sp":8.03},{"date":"2026-03-19T16:00:00.000Z","stockId":2627,"sp":8.92},{"stockId":2627,"date":"2026-03-18T16:00:00.000Z","sp":8.8},{"date":"2026-03-17T16:00:00.000Z","stockId":2627,"sp":8.88},{"date":"2026-03-16T16:00:00.000Z","stockId":2627,"sp":9.26},{"stockId":2627,"date":"2026-03-15T16:00:00.000Z","sp":9.36},{"stockId":2627,"date":"2026-03-12T16:00:00.000Z","sp":9.29},{"stockId":2627,"date":"2026-03-11T16:00:00.000Z","sp":8.67},{"date":"2026-03-10T16:00:00.000Z","stockId":2627,"sp":8.56},{"stockId":2627,"date":"2026-03-09T16:00:00.000Z","sp":8.7},{"stockId":2627,"date":"2026-03-08T16:00:00.000Z","sp":8.19},{"stockId":2627,"date":"2026-03-05T16:00:00.000Z","sp":8.48},{"stockId":2627,"date":"2026-03-04T16:00:00.000Z","sp":8.44},{"stockId":2627,"date":"2026-03-03T16:00:00.000Z","sp":8.48},{"stockId":2627,"date":"2026-03-02T16:00:00.000Z","sp":8.57},{"date":"2026-03-01T16:00:00.000Z","stockId":2627,"sp":8.66},{"date":"2026-02-26T16:00:00.000Z","stockId":2627,"sp":8.78},{"date":"2026-02-25T16:00:00.000Z","stockId":2627,"sp":8.37},{"stockId":2627,"date":"2026-02-24T16:00:00.000Z","sp":8.59},{"stockId":2627,"date":"2026-02-23T16:00:00.000Z","sp":8.7},{"stockId":2627,"date":"2026-02-12T16:00:00.000Z","sp":8.64},{"date":"2026-02-11T16:00:00.000Z","stockId":2627,"sp":8.6},{"stockId":2627,"date":"2026-02-10T16:00:00.000Z","sp":8.79},{"date":"2026-02-09T16:00:00.000Z","stockId":2627,"sp":8.85},{"stockId":2627,"date":"2026-02-08T16:00:00.000Z","sp":9.39},{"date":"2026-02-05T16:00:00.000Z","stockId":2627,"sp":9.43},{"stockId":2627,"date":"2026-02-04T16:00:00.000Z","sp":10.01},{"stockId":2627,"date":"2026-02-03T16:00:00.000Z","sp":9.1},{"date":"2026-02-02T16:00:00.000Z","stockId":2627,"sp":9.17},{"date":"2026-02-01T16:00:00.000Z","stockId":2627,"sp":9.14},{"date":"2026-01-29T16:00:00.000Z","stockId":2627,"sp":9.24},{"stockId":2627,"date":"2026-01-28T16:00:00.000Z","sp":8.86},{"date":"2026-01-27T16:00:00.000Z","stockId":2627,"sp":8.76},{"stockId":2627,"date":"2026-01-26T16:00:00.000Z","sp":9.02},{"stockId":2627,"date":"2026-01-25T16:00:00.000Z","sp":9.52},{"date":"2026-01-22T16:00:00.000Z","stockId":2627,"sp":9.7},{"date":"2026-01-21T16:00:00.000Z","stockId":2627,"sp":9.36},{"date":"2026-01-20T16:00:00.000Z","stockId":2627,"sp":8.94},{"date":"2026-01-19T16:00:00.000Z","stockId":2627,"sp":8.74},{"stockId":2627,"date":"2026-01-18T16:00:00.000Z","sp":8.68},{"date":"2026-01-15T16:00:00.000Z","stockId":2627,"sp":8.17},{"stockId":2627,"date":"2026-01-14T16:00:00.000Z","sp":7.96},{"date":"2026-01-13T16:00:00.000Z","stockId":2627,"sp":7.66},{"date":"2026-01-12T16:00:00.000Z","stockId":2627,"sp":7.73},{"stockId":2627,"date":"2026-01-11T16:00:00.000Z","sp":7.93},{"date":"2026-01-08T16:00:00.000Z","stockId":2627,"sp":7.65},{"date":"2026-01-07T16:00:00.000Z","stockId":2627,"sp":7.66},{"date":"2026-01-06T16:00:00.000Z","stockId":2627,"sp":7.82},{"date":"2026-01-05T16:00:00.000Z","stockId":2627,"sp":7.11},{"date":"2026-01-04T16:00:00.000Z","stockId":2627,"sp":7.11},{"date":"2025-12-30T16:00:00.000Z","stockId":2627,"sp":7.42},{"date":"2025-12-29T16:00:00.000Z","stockId":2627,"sp":7.46},{"date":"2025-12-28T16:00:00.000Z","stockId":2627,"sp":7.44},{"date":"2025-12-25T16:00:00.000Z","stockId":2627,"sp":7.34},{"date":"2025-12-24T16:00:00.000Z","stockId":2627,"sp":7.43},{"date":"2025-12-23T16:00:00.000Z","stockId":2627,"sp":7.38},{"date":"2025-12-22T16:00:00.000Z","stockId":2627,"sp":7.35},{"date":"2025-12-21T16:00:00.000Z","stockId":2627,"sp":7.66},{"date":"2025-12-18T16:00:00.000Z","stockId":2627,"sp":7.84},{"date":"2025-12-17T16:00:00.000Z","stockId":2627,"sp":7.74},{"date":"2025-12-16T16:00:00.000Z","stockId":2627,"sp":7.77},{"date":"2025-12-15T16:00:00.000Z","stockId":2627,"sp":7.27},{"date":"2025-12-14T16:00:00.000Z","stockId":2627,"sp":7.04},{"date":"2025-12-11T16:00:00.000Z","stockId":2627,"sp":6.93},{"date":"2025-12-10T16:00:00.000Z","stockId":2627,"sp":6.68},{"date":"2025-12-09T16:00:00.000Z","stockId":2627,"sp":6.89},{"date":"2025-12-08T16:00:00.000Z","stockId":2627,"sp":6.79},{"date":"2025-12-07T16:00:00.000Z","stockId":2627,"sp":6.98},{"date":"2025-12-04T16:00:00.000Z","stockId":2627,"sp":6.95},{"date":"2025-12-03T16:00:00.000Z","stockId":2627,"sp":7},{"date":"2025-12-02T16:00:00.000Z","stockId":2627,"sp":7.05},{"date":"2025-12-01T16:00:00.000Z","stockId":2627,"sp":7.01},{"date":"2025-11-30T16:00:00.000Z","stockId":2627,"sp":6.77},{"date":"2025-11-27T16:00:00.000Z","stockId":2627,"sp":6.52},{"date":"2025-11-26T16:00:00.000Z","stockId":2627,"sp":6.38},{"date":"2025-11-25T16:00:00.000Z","stockId":2627,"sp":6.37},{"date":"2025-11-24T16:00:00.000Z","stockId":2627,"sp":6.4},{"date":"2025-11-23T16:00:00.000Z","stockId":2627,"sp":6.25},{"date":"2025-11-20T16:00:00.000Z","stockId":2627,"sp":6.15},{"date":"2025-11-19T16:00:00.000Z","stockId":2627,"sp":6.38},{"date":"2025-11-18T16:00:00.000Z","stockId":2627,"sp":6.54},{"date":"2025-11-17T16:00:00.000Z","stockId":2627,"sp":6.54},{"date":"2025-11-16T16:00:00.000Z","stockId":2627,"sp":6.39},{"date":"2025-11-13T16:00:00.000Z","stockId":2627,"sp":6.55},{"date":"2025-11-12T16:00:00.000Z","stockId":2627,"sp":6.63},{"date":"2025-11-11T16:00:00.000Z","stockId":2627,"sp":6.46},{"date":"2025-11-10T16:00:00.000Z","stockId":2627,"sp":6.44},{"date":"2025-11-09T16:00:00.000Z","stockId":2627,"sp":6.47},{"date":"2025-11-06T16:00:00.000Z","stockId":2627,"sp":6.15},{"date":"2025-11-05T16:00:00.000Z","stockId":2627,"sp":6.12},{"date":"2025-11-04T16:00:00.000Z","stockId":2627,"sp":6.16},{"date":"2025-11-03T16:00:00.000Z","stockId":2627,"sp":6.12},{"date":"2025-11-02T16:00:00.000Z","stockId":2627,"sp":5.96},{"date":"2025-10-30T16:00:00.000Z","stockId":2627,"sp":5.87},{"date":"2025-10-29T16:00:00.000Z","stockId":2627,"sp":5.79},{"date":"2025-10-28T16:00:00.000Z","stockId":2627,"sp":5.86},{"date":"2025-10-27T16:00:00.000Z","stockId":2627,"sp":5.91},{"date":"2025-10-26T16:00:00.000Z","stockId":2627,"sp":5.95},{"date":"2025-10-23T16:00:00.000Z","stockId":2627,"sp":5.98},{"date":"2025-10-22T16:00:00.000Z","stockId":2627,"sp":6.1},{"date":"2025-10-21T16:00:00.000Z","stockId":2627,"sp":6.11},{"date":"2025-10-20T16:00:00.000Z","stockId":2627,"sp":6.14},{"date":"2025-10-19T16:00:00.000Z","stockId":2627,"sp":5.86},{"date":"2025-10-16T16:00:00.000Z","stockId":2627,"sp":5.77},{"date":"2025-10-15T16:00:00.000Z","stockId":2627,"sp":5.86},{"date":"2025-10-14T16:00:00.000Z","stockId":2627,"sp":5.94},{"date":"2025-10-13T16:00:00.000Z","stockId":2627,"sp":5.87},{"date":"2025-10-12T16:00:00.000Z","stockId":2627,"sp":5.81},{"date":"2025-10-09T16:00:00.000Z","stockId":2627,"sp":5.86},{"date":"2025-10-08T16:00:00.000Z","stockId":2627,"sp":5.86},{"date":"2025-09-29T16:00:00.000Z","stockId":2627,"sp":6.01},{"date":"2025-09-28T16:00:00.000Z","stockId":2627,"sp":6.21},{"date":"2025-09-25T16:00:00.000Z","stockId":2627,"sp":6.32},{"date":"2025-09-24T16:00:00.000Z","stockId":2627,"sp":6.29},{"date":"2025-09-23T16:00:00.000Z","stockId":2627,"sp":6.37},{"date":"2025-09-22T16:00:00.000Z","stockId":2627,"sp":6.4},{"date":"2025-09-21T16:00:00.000Z","stockId":2627,"sp":6.62},{"date":"2025-09-18T16:00:00.000Z","stockId":2627,"sp":6.98},{"date":"2025-09-17T16:00:00.000Z","stockId":2627,"sp":7.22},{"date":"2025-09-16T16:00:00.000Z","stockId":2627,"sp":7.12},{"date":"2025-09-15T16:00:00.000Z","stockId":2627,"sp":7.4},{"date":"2025-09-14T16:00:00.000Z","stockId":2627,"sp":7.05},{"date":"2025-09-11T16:00:00.000Z","stockId":2627,"sp":7.02},{"date":"2025-09-10T16:00:00.000Z","stockId":2627,"sp":6.38},{"date":"2025-09-09T16:00:00.000Z","stockId":2627,"sp":6.5},{"date":"2025-09-08T16:00:00.000Z","stockId":2627,"sp":6.41},{"date":"2025-09-07T16:00:00.000Z","stockId":2627,"sp":6.57},{"date":"2025-09-04T16:00:00.000Z","stockId":2627,"sp":6.57},{"date":"2025-09-03T16:00:00.000Z","stockId":2627,"sp":6.4},{"date":"2025-09-02T16:00:00.000Z","stockId":2627,"sp":6.49},{"date":"2025-09-01T16:00:00.000Z","stockId":2627,"sp":6.73},{"date":"2025-08-31T16:00:00.000Z","stockId":2627,"sp":6.42},{"date":"2025-08-28T16:00:00.000Z","stockId":2627,"sp":6.03},{"date":"2025-08-27T16:00:00.000Z","stockId":2627,"sp":5.84},{"date":"2025-08-26T16:00:00.000Z","stockId":2627,"sp":5.71},{"date":"2025-08-25T16:00:00.000Z","stockId":2627,"sp":5.82},{"date":"2025-08-24T16:00:00.000Z","stockId":2627,"sp":5.71},{"date":"2025-08-21T16:00:00.000Z","stockId":2627,"sp":5.7},{"date":"2025-08-20T16:00:00.000Z","stockId":2627,"sp":5.66},{"date":"2025-08-19T16:00:00.000Z","stockId":2627,"sp":5.67},{"date":"2025-08-18T16:00:00.000Z","stockId":2627,"sp":5.62},{"date":"2025-08-17T16:00:00.000Z","stockId":2627,"sp":5.63},{"date":"2025-08-14T16:00:00.000Z","stockId":2627,"sp":5.54},{"date":"2025-08-13T16:00:00.000Z","stockId":2627,"sp":5.52},{"date":"2025-08-12T16:00:00.000Z","stockId":2627,"sp":5.62},{"date":"2025-08-11T16:00:00.000Z","stockId":2627,"sp":5.61},{"date":"2025-08-10T16:00:00.000Z","stockId":2627,"sp":5.55},{"date":"2025-08-07T16:00:00.000Z","stockId":2627,"sp":5.53},{"date":"2025-08-06T16:00:00.000Z","stockId":2627,"sp":5.5},{"date":"2025-08-05T16:00:00.000Z","stockId":2627,"sp":5.51},{"date":"2025-08-04T16:00:00.000Z","stockId":2627,"sp":5.53},{"date":"2025-08-03T16:00:00.000Z","stockId":2627,"sp":5.46},{"date":"2025-07-31T16:00:00.000Z","stockId":2627,"sp":5.45},{"date":"2025-07-30T16:00:00.000Z","stockId":2627,"sp":5.48},{"date":"2025-07-29T16:00:00.000Z","stockId":2627,"sp":5.58},{"date":"2025-07-28T16:00:00.000Z","stockId":2627,"sp":5.47},{"date":"2025-07-27T16:00:00.000Z","stockId":2627,"sp":5.53},{"date":"2025-07-24T16:00:00.000Z","stockId":2627,"sp":5.52},{"date":"2025-07-23T16:00:00.000Z","stockId":2627,"sp":5.58},{"date":"2025-07-22T16:00:00.000Z","stockId":2627,"sp":5.46},{"date":"2025-07-21T16:00:00.000Z","stockId":2627,"sp":5.49},{"date":"2025-07-20T16:00:00.000Z","stockId":2627,"sp":5.46},{"date":"2025-07-17T16:00:00.000Z","stockId":2627,"sp":5.41},{"date":"2025-07-16T16:00:00.000Z","stockId":2627,"sp":5.38},{"date":"2025-07-15T16:00:00.000Z","stockId":2627,"sp":5.37},{"date":"2025-07-14T16:00:00.000Z","stockId":2627,"sp":5.33},{"date":"2025-07-13T16:00:00.000Z","stockId":2627,"sp":5.48},{"date":"2025-07-10T16:00:00.000Z","stockId":2627,"sp":5.46},{"date":"2025-07-09T16:00:00.000Z","stockId":2627,"sp":5.47},{"date":"2025-07-08T16:00:00.000Z","stockId":2627,"sp":5.42},{"date":"2025-07-07T16:00:00.000Z","stockId":2627,"sp":5.42},{"date":"2025-07-06T16:00:00.000Z","stockId":2627,"sp":5.41},{"date":"2025-07-03T16:00:00.000Z","stockId":2627,"sp":5.35},{"date":"2025-07-02T16:00:00.000Z","stockId":2627,"sp":5.35},{"date":"2025-07-01T16:00:00.000Z","stockId":2627,"sp":5.33},{"date":"2025-06-30T16:00:00.000Z","stockId":2627,"sp":5.33},{"date":"2025-06-29T16:00:00.000Z","stockId":2627,"sp":5.33},{"date":"2025-06-26T16:00:00.000Z","stockId":2627,"sp":5.3},{"date":"2025-06-25T16:00:00.000Z","stockId":2627,"sp":5.39},{"date":"2025-06-24T16:00:00.000Z","stockId":2627,"sp":5.33},{"date":"2025-06-23T16:00:00.000Z","stockId":2627,"sp":5.32},{"date":"2025-06-22T16:00:00.000Z","stockId":2627,"sp":5.24},{"date":"2025-06-19T16:00:00.000Z","stockId":2627,"sp":5.21},{"date":"2025-06-18T16:00:00.000Z","stockId":2627,"sp":5.24},{"date":"2025-06-17T16:00:00.000Z","stockId":2627,"sp":5.34},{"date":"2025-06-16T16:00:00.000Z","stockId":2627,"sp":5.44},{"date":"2025-06-15T16:00:00.000Z","stockId":2627,"sp":5.39},{"date":"2025-06-12T16:00:00.000Z","stockId":2627,"sp":5.4},{"date":"2025-06-11T16:00:00.000Z","stockId":2627,"sp":5.55},{"date":"2025-06-10T16:00:00.000Z","stockId":2627,"sp":5.59},{"date":"2025-06-09T16:00:00.000Z","stockId":2627,"sp":5.56},{"date":"2025-06-08T16:00:00.000Z","stockId":2627,"sp":5.6},{"date":"2025-06-05T16:00:00.000Z","stockId":2627,"sp":5.61},{"date":"2025-06-04T16:00:00.000Z","stockId":2627,"sp":5.48},{"date":"2025-06-03T16:00:00.000Z","stockId":2627,"sp":5.55},{"date":"2025-06-02T16:00:00.000Z","stockId":2627,"sp":5.39},{"date":"2025-05-29T16:00:00.000Z","stockId":2627,"sp":5.35},{"date":"2025-05-28T16:00:00.000Z","stockId":2627,"sp":5.44},{"date":"2025-05-27T16:00:00.000Z","stockId":2627,"sp":5.3},{"date":"2025-05-26T16:00:00.000Z","stockId":2627,"sp":5.36},{"date":"2025-05-25T16:00:00.000Z","stockId":2627,"sp":5.32},{"date":"2025-05-22T16:00:00.000Z","stockId":2627,"sp":5.31},{"date":"2025-05-21T16:00:00.000Z","stockId":2627,"sp":5.51},{"date":"2025-05-20T16:00:00.000Z","stockId":2627,"sp":5.62},{"date":"2025-05-19T16:00:00.000Z","stockId":2627,"sp":5.51},{"date":"2025-05-18T16:00:00.000Z","stockId":2627,"sp":5.32},{"date":"2025-05-15T16:00:00.000Z","stockId":2627,"sp":5.26},{"date":"2025-05-14T16:00:00.000Z","stockId":2627,"sp":5.26},{"date":"2025-05-13T16:00:00.000Z","stockId":2627,"sp":5.3},{"date":"2025-05-12T16:00:00.000Z","stockId":2627,"sp":5.32},{"date":"2025-05-11T16:00:00.000Z","stockId":2627,"sp":5.27},{"date":"2025-05-08T16:00:00.000Z","stockId":2627,"sp":5.3},{"date":"2025-05-07T16:00:00.000Z","stockId":2627,"sp":5.32},{"date":"2025-05-06T16:00:00.000Z","stockId":2627,"sp":5.36},{"date":"2025-05-05T16:00:00.000Z","stockId":2627,"sp":5.35},{"date":"2025-04-29T16:00:00.000Z","stockId":2627,"sp":5.4},{"date":"2025-04-28T16:00:00.000Z","stockId":2627,"sp":5.7},{"date":"2025-04-27T16:00:00.000Z","stockId":2627,"sp":5.9},{"date":"2025-04-24T16:00:00.000Z","stockId":2627,"sp":6.16},{"date":"2025-04-23T16:00:00.000Z","stockId":2627,"sp":5.6},{"date":"2025-04-22T16:00:00.000Z","stockId":2627,"sp":5.88},{"date":"2025-04-21T16:00:00.000Z","stockId":2627,"sp":5.93},{"date":"2025-04-20T16:00:00.000Z","stockId":2627,"sp":5.39},{"date":"2025-04-17T16:00:00.000Z","stockId":2627,"sp":5.37},{"date":"2025-04-16T16:00:00.000Z","stockId":2627,"sp":5.53},{"date":"2025-04-15T16:00:00.000Z","stockId":2627,"sp":5.47},{"date":"2025-04-14T16:00:00.000Z","stockId":2627,"sp":5.44},{"date":"2025-04-13T16:00:00.000Z","stockId":2627,"sp":5.45},{"date":"2025-04-10T16:00:00.000Z","stockId":2627,"sp":5.38},{"date":"2025-04-09T16:00:00.000Z","stockId":2627,"sp":5.41},{"date":"2025-04-08T16:00:00.000Z","stockId":2627,"sp":5.36},{"date":"2025-04-07T16:00:00.000Z","stockId":2627,"sp":5.04},{"date":"2025-04-06T16:00:00.000Z","stockId":2627,"sp":4.84},{"date":"2025-04-02T16:00:00.000Z","stockId":2627,"sp":5.38},{"date":"2025-04-01T16:00:00.000Z","stockId":2627,"sp":5.25},{"date":"2025-03-31T16:00:00.000Z","stockId":2627,"sp":5.25},{"date":"2025-03-30T16:00:00.000Z","stockId":2627,"sp":5.12},{"date":"2025-03-27T16:00:00.000Z","stockId":2627,"sp":5.22},{"date":"2025-03-26T16:00:00.000Z","stockId":2627,"sp":5.29},{"date":"2025-03-25T16:00:00.000Z","stockId":2627,"sp":5.42},{"date":"2025-03-24T16:00:00.000Z","stockId":2627,"sp":5.32},{"date":"2025-03-23T16:00:00.000Z","stockId":2627,"sp":5.26},{"date":"2025-03-20T16:00:00.000Z","stockId":2627,"sp":5.23},{"date":"2025-03-19T16:00:00.000Z","stockId":2627,"sp":5.2},{"date":"2025-03-18T16:00:00.000Z","stockId":2627,"sp":5.2},{"date":"2025-03-17T16:00:00.000Z","stockId":2627,"sp":5.2},{"date":"2025-03-16T16:00:00.000Z","stockId":2627,"sp":5.19},{"date":"2025-03-13T16:00:00.000Z","stockId":2627,"sp":5.13},{"date":"2025-03-12T16:00:00.000Z","stockId":2627,"sp":5.04},{"date":"2025-03-11T16:00:00.000Z","stockId":2627,"sp":5.02},{"date":"2025-03-10T16:00:00.000Z","stockId":2627,"sp":5.03},{"date":"2025-03-09T16:00:00.000Z","stockId":2627,"sp":4.97},{"date":"2025-03-06T16:00:00.000Z","stockId":2627,"sp":4.94},{"date":"2025-03-05T16:00:00.000Z","stockId":2627,"sp":4.97},{"date":"2025-03-04T16:00:00.000Z","stockId":2627,"sp":4.95},{"date":"2025-03-03T16:00:00.000Z","stockId":2627,"sp":4.95},{"date":"2025-03-02T16:00:00.000Z","stockId":2627,"sp":4.91},{"date":"2025-02-27T16:00:00.000Z","stockId":2627,"sp":4.91},{"date":"2025-02-26T16:00:00.000Z","stockId":2627,"sp":4.99},{"date":"2025-02-25T16:00:00.000Z","stockId":2627,"sp":4.95},{"date":"2025-02-24T16:00:00.000Z","stockId":2627,"sp":4.91},{"date":"2025-02-23T16:00:00.000Z","stockId":2627,"sp":4.95},{"date":"2025-02-20T16:00:00.000Z","stockId":2627,"sp":4.86},{"date":"2025-02-19T16:00:00.000Z","stockId":2627,"sp":4.89},{"date":"2025-02-18T16:00:00.000Z","stockId":2627,"sp":4.87},{"date":"2025-02-17T16:00:00.000Z","stockId":2627,"sp":4.84},{"date":"2025-02-16T16:00:00.000Z","stockId":2627,"sp":4.98},{"date":"2025-02-13T16:00:00.000Z","stockId":2627,"sp":4.98},{"date":"2025-02-12T16:00:00.000Z","stockId":2627,"sp":5.02},{"date":"2025-02-11T16:00:00.000Z","stockId":2627,"sp":5.04},{"date":"2025-02-10T16:00:00.000Z","stockId":2627,"sp":5.04},{"date":"2025-02-09T16:00:00.000Z","stockId":2627,"sp":5.08},{"date":"2025-02-06T16:00:00.000Z","stockId":2627,"sp":5},{"date":"2025-02-05T16:00:00.000Z","stockId":2627,"sp":4.98},{"date":"2025-02-04T16:00:00.000Z","stockId":2627,"sp":4.95},{"date":"2025-01-26T16:00:00.000Z","stockId":2627,"sp":5.1},{"date":"2025-01-23T16:00:00.000Z","stockId":2627,"sp":5.04},{"date":"2025-01-22T16:00:00.000Z","stockId":2627,"sp":5.01},{"date":"2025-01-21T16:00:00.000Z","stockId":2627,"sp":4.98},{"date":"2025-01-20T16:00:00.000Z","stockId":2627,"sp":4.97},{"date":"2025-01-19T16:00:00.000Z","stockId":2627,"sp":5},{"date":"2025-01-16T16:00:00.000Z","stockId":2627,"sp":4.91},{"date":"2025-01-15T16:00:00.000Z","stockId":2627,"sp":4.91},{"date":"2025-01-14T16:00:00.000Z","stockId":2627,"sp":4.86},{"date":"2025-01-13T16:00:00.000Z","stockId":2627,"sp":4.83},{"date":"2025-01-12T16:00:00.000Z","stockId":2627,"sp":4.68},{"date":"2025-01-09T16:00:00.000Z","stockId":2627,"sp":4.63},{"date":"2025-01-08T16:00:00.000Z","stockId":2627,"sp":4.74},{"date":"2025-01-07T16:00:00.000Z","stockId":2627,"sp":4.81},{"date":"2025-01-06T16:00:00.000Z","stockId":2627,"sp":4.79},{"date":"2025-01-05T16:00:00.000Z","stockId":2627,"sp":4.74},{"date":"2025-01-02T16:00:00.000Z","stockId":2627,"sp":4.76},{"date":"2025-01-01T16:00:00.000Z","stockId":2627,"sp":4.99},{"date":"2024-12-30T16:00:00.000Z","stockId":2627,"sp":5.02},{"date":"2024-12-29T16:00:00.000Z","stockId":2627,"sp":5.09},{"date":"2024-12-26T16:00:00.000Z","stockId":2627,"sp":5.28},{"date":"2024-12-25T16:00:00.000Z","stockId":2627,"sp":5.13},{"date":"2024-12-24T16:00:00.000Z","stockId":2627,"sp":5.12},{"date":"2024-12-23T16:00:00.000Z","stockId":2627,"sp":5.24},{"date":"2024-12-22T16:00:00.000Z","stockId":2627,"sp":5.17},{"date":"2024-12-19T16:00:00.000Z","stockId":2627,"sp":5.39},{"date":"2024-12-18T16:00:00.000Z","stockId":2627,"sp":5.39},{"date":"2024-12-17T16:00:00.000Z","stockId":2627,"sp":5.44},{"date":"2024-12-16T16:00:00.000Z","stockId":2627,"sp":5.48},{"date":"2024-12-15T16:00:00.000Z","stockId":2627,"sp":5.79},{"date":"2024-12-12T16:00:00.000Z","stockId":2627,"sp":5.69},{"date":"2024-12-11T16:00:00.000Z","stockId":2627,"sp":5.69},{"date":"2024-12-10T16:00:00.000Z","stockId":2627,"sp":5.55},{"date":"2024-12-09T16:00:00.000Z","stockId":2627,"sp":5.45},{"date":"2024-12-08T16:00:00.000Z","stockId":2627,"sp":5.47},{"date":"2024-12-05T16:00:00.000Z","stockId":2627,"sp":5.51},{"date":"2024-12-04T16:00:00.000Z","stockId":2627,"sp":5.46},{"date":"2024-12-03T16:00:00.000Z","stockId":2627,"sp":5.44},{"date":"2024-12-02T16:00:00.000Z","stockId":2627,"sp":5.5},{"date":"2024-12-01T16:00:00.000Z","stockId":2627,"sp":5.48},{"date":"2024-11-28T16:00:00.000Z","stockId":2627,"sp":5.36},{"date":"2024-11-27T16:00:00.000Z","stockId":2627,"sp":5.32},{"date":"2024-11-26T16:00:00.000Z","stockId":2627,"sp":5.24},{"date":"2024-11-25T16:00:00.000Z","stockId":2627,"sp":5.28},{"date":"2024-11-24T16:00:00.000Z","stockId":2627,"sp":5.24},{"date":"2024-11-21T16:00:00.000Z","stockId":2627,"sp":5.14},{"date":"2024-11-20T16:00:00.000Z","stockId":2627,"sp":5.25},{"date":"2024-11-19T16:00:00.000Z","stockId":2627,"sp":5.21},{"date":"2024-11-18T16:00:00.000Z","stockId":2627,"sp":5.13},{"date":"2024-11-17T16:00:00.000Z","stockId":2627,"sp":5.08},{"date":"2024-11-14T16:00:00.000Z","stockId":2627,"sp":5.1},{"date":"2024-11-13T16:00:00.000Z","stockId":2627,"sp":5.17},{"date":"2024-11-12T16:00:00.000Z","stockId":2627,"sp":5.25},{"date":"2024-11-11T16:00:00.000Z","stockId":2627,"sp":5.32},{"date":"2024-11-10T16:00:00.000Z","stockId":2627,"sp":5.27},{"date":"2024-11-07T16:00:00.000Z","stockId":2627,"sp":5.29},{"date":"2024-11-06T16:00:00.000Z","stockId":2627,"sp":5.31},{"date":"2024-11-05T16:00:00.000Z","stockId":2627,"sp":5.11},{"date":"2024-11-04T16:00:00.000Z","stockId":2627,"sp":5.11},{"date":"2024-11-03T16:00:00.000Z","stockId":2627,"sp":5.08},{"date":"2024-10-31T16:00:00.000Z","stockId":2627,"sp":5.08},{"date":"2024-10-30T16:00:00.000Z","stockId":2627,"sp":5.16},{"date":"2024-10-29T16:00:00.000Z","stockId":2627,"sp":5.12},{"date":"2024-10-28T16:00:00.000Z","stockId":2627,"sp":5.09},{"date":"2024-10-27T16:00:00.000Z","stockId":2627,"sp":5.18},{"date":"2024-10-24T16:00:00.000Z","stockId":2627,"sp":5.07},{"date":"2024-10-23T16:00:00.000Z","stockId":2627,"sp":5.06},{"date":"2024-10-22T16:00:00.000Z","stockId":2627,"sp":5.06},{"date":"2024-10-21T16:00:00.000Z","stockId":2627,"sp":5.09},{"date":"2024-10-20T16:00:00.000Z","stockId":2627,"sp":5.09},{"date":"2024-10-17T16:00:00.000Z","stockId":2627,"sp":5},{"date":"2024-10-16T16:00:00.000Z","stockId":2627,"sp":4.91},{"date":"2024-10-15T16:00:00.000Z","stockId":2627,"sp":4.91},{"date":"2024-10-14T16:00:00.000Z","stockId":2627,"sp":4.82},{"date":"2024-10-13T16:00:00.000Z","stockId":2627,"sp":4.92},{"date":"2024-10-10T16:00:00.000Z","stockId":2627,"sp":4.87},{"date":"2024-10-09T16:00:00.000Z","stockId":2627,"sp":4.95},{"date":"2024-10-08T16:00:00.000Z","stockId":2627,"sp":4.89},{"date":"2024-10-07T16:00:00.000Z","stockId":2627,"sp":5.36},{"date":"2024-09-29T16:00:00.000Z","stockId":2627,"sp":5.45},{"date":"2024-09-26T16:00:00.000Z","stockId":2627,"sp":5.03},{"date":"2024-09-25T16:00:00.000Z","stockId":2627,"sp":4.83},{"date":"2024-09-24T16:00:00.000Z","stockId":2627,"sp":4.71},{"date":"2024-09-23T16:00:00.000Z","stockId":2627,"sp":4.67},{"date":"2024-09-22T16:00:00.000Z","stockId":2627,"sp":4.52},{"date":"2024-09-19T16:00:00.000Z","stockId":2627,"sp":4.52},{"date":"2024-09-18T16:00:00.000Z","stockId":2627,"sp":4.52},{"date":"2024-09-17T16:00:00.000Z","stockId":2627,"sp":4.42},{"date":"2024-09-12T16:00:00.000Z","stockId":2627,"sp":4.5},{"date":"2024-09-11T16:00:00.000Z","stockId":2627,"sp":4.48},{"date":"2024-09-10T16:00:00.000Z","stockId":2627,"sp":4.51},{"date":"2024-09-09T16:00:00.000Z","stockId":2627,"sp":4.57},{"date":"2024-09-08T16:00:00.000Z","stockId":2627,"sp":4.63},{"date":"2024-09-05T16:00:00.000Z","stockId":2627,"sp":4.58},{"date":"2024-09-04T16:00:00.000Z","stockId":2627,"sp":4.55},{"date":"2024-09-03T16:00:00.000Z","stockId":2627,"sp":4.52},{"date":"2024-09-02T16:00:00.000Z","stockId":2627,"sp":4.59},{"date":"2024-09-01T16:00:00.000Z","stockId":2627,"sp":4.6},{"date":"2024-08-29T16:00:00.000Z","stockId":2627,"sp":4.64},{"date":"2024-08-28T16:00:00.000Z","stockId":2627,"sp":4.6},{"date":"2024-08-27T16:00:00.000Z","stockId":2627,"sp":4.62},{"date":"2024-08-26T16:00:00.000Z","stockId":2627,"sp":4.61},{"date":"2024-08-25T16:00:00.000Z","stockId":2627,"sp":4.64},{"date":"2024-08-22T16:00:00.000Z","stockId":2627,"sp":4.61},{"date":"2024-08-21T16:00:00.000Z","stockId":2627,"sp":4.66},{"date":"2024-08-20T16:00:00.000Z","stockId":2627,"sp":4.67},{"date":"2024-08-19T16:00:00.000Z","stockId":2627,"sp":4.68},{"date":"2024-08-18T16:00:00.000Z","stockId":2627,"sp":4.75},{"date":"2024-08-15T16:00:00.000Z","stockId":2627,"sp":4.7},{"date":"2024-08-14T16:00:00.000Z","stockId":2627,"sp":4.69},{"date":"2024-08-13T16:00:00.000Z","stockId":2627,"sp":4.66},{"date":"2024-08-12T16:00:00.000Z","stockId":2627,"sp":4.68},{"date":"2024-08-11T16:00:00.000Z","stockId":2627,"sp":4.67},{"date":"2024-08-08T16:00:00.000Z","stockId":2627,"sp":4.73},{"date":"2024-08-07T16:00:00.000Z","stockId":2627,"sp":4.83},{"date":"2024-08-06T16:00:00.000Z","stockId":2627,"sp":4.85},{"date":"2024-08-05T16:00:00.000Z","stockId":2627,"sp":4.95},{"date":"2024-08-04T16:00:00.000Z","stockId":2627,"sp":4.94},{"date":"2024-08-01T16:00:00.000Z","stockId":2627,"sp":4.91},{"date":"2024-07-31T16:00:00.000Z","stockId":2627,"sp":4.99},{"date":"2024-07-30T16:00:00.000Z","stockId":2627,"sp":4.87},{"date":"2024-07-29T16:00:00.000Z","stockId":2627,"sp":4.77},{"date":"2024-07-28T16:00:00.000Z","stockId":2627,"sp":4.75},{"date":"2024-07-25T16:00:00.000Z","stockId":2627,"sp":4.74},{"date":"2024-07-24T16:00:00.000Z","stockId":2627,"sp":4.6},{"date":"2024-07-23T16:00:00.000Z","stockId":2627,"sp":4.51},{"date":"2024-07-22T16:00:00.000Z","stockId":2627,"sp":4.67},{"date":"2024-07-21T16:00:00.000Z","stockId":2627,"sp":4.68},{"date":"2024-07-18T16:00:00.000Z","stockId":2627,"sp":4.72},{"date":"2024-07-17T16:00:00.000Z","stockId":2627,"sp":4.81},{"date":"2024-07-16T16:00:00.000Z","stockId":2627,"sp":4.66},{"date":"2024-07-15T16:00:00.000Z","stockId":2627,"sp":4.72},{"date":"2024-07-14T16:00:00.000Z","stockId":2627,"sp":4.72},{"date":"2024-07-11T16:00:00.000Z","stockId":2627,"sp":4.75},{"date":"2024-07-10T16:00:00.000Z","stockId":2627,"sp":4.78},{"date":"2024-07-09T16:00:00.000Z","stockId":2627,"sp":4.66},{"date":"2024-07-08T16:00:00.000Z","stockId":2627,"sp":4.61},{"date":"2024-07-07T16:00:00.000Z","stockId":2627,"sp":4.62},{"date":"2024-07-04T16:00:00.000Z","stockId":2627,"sp":4.71},{"date":"2024-07-03T16:00:00.000Z","stockId":2627,"sp":4.72},{"date":"2024-07-02T16:00:00.000Z","stockId":2627,"sp":4.86},{"date":"2024-07-01T16:00:00.000Z","stockId":2627,"sp":4.87},{"date":"2024-06-30T16:00:00.000Z","stockId":2627,"sp":4.86},{"date":"2024-06-27T16:00:00.000Z","stockId":2627,"sp":4.83},{"date":"2024-06-26T16:00:00.000Z","stockId":2627,"sp":4.8},{"sp":4.8,"stockId":2627,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.73,"stockId":2627,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.68,"stockId":2627,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.8,"stockId":2627,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.75,"stockId":2627,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.8,"stockId":2627,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.81,"stockId":2627,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.76,"stockId":2627,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.75,"stockId":2627,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.85,"stockId":2627,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.82,"stockId":2627,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.78,"stockId":2627,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.81,"stockId":2627,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.65,"stockId":2627,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.8,"stockId":2627,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.81,"stockId":2627,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.77,"stockId":2627,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.85,"stockId":2627,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.84,"stockId":2627,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.91,"stockId":2627,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.89,"stockId":2627,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.91,"stockId":2627,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.92,"stockId":2627,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.94,"stockId":2627,"date":"2024-05-22T16:00:00.000Z"},{"sp":5,"stockId":2627,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.02,"stockId":2627,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.05,"stockId":2627,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.95,"stockId":2627,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.94,"stockId":2627,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.87,"stockId":2627,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.91,"stockId":2627,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.88,"stockId":2627,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2627,"sp":4.96},{"date":"2024-05-08T16:00:00.000Z","stockId":2627,"sp":4.94},{"date":"2024-05-07T16:00:00.000Z","stockId":2627,"sp":4.91},{"date":"2024-05-06T16:00:00.000Z","stockId":2627,"sp":4.99},{"date":"2024-05-05T16:00:00.000Z","stockId":2627,"sp":5},{"date":"2024-04-29T16:00:00.000Z","stockId":2627,"sp":4.99},{"date":"2024-04-28T16:00:00.000Z","stockId":2627,"sp":5.09},{"date":"2024-04-25T16:00:00.000Z","stockId":2627,"sp":5.07},{"date":"2024-04-24T16:00:00.000Z","stockId":2627,"sp":5.06},{"date":"2024-04-23T16:00:00.000Z","stockId":2627,"sp":5.02},{"date":"2024-04-22T16:00:00.000Z","stockId":2627,"sp":4.89},{"date":"2024-04-21T16:00:00.000Z","stockId":2627,"sp":5.04},{"date":"2024-04-18T16:00:00.000Z","stockId":2627,"sp":5.09},{"date":"2024-04-17T16:00:00.000Z","stockId":2627,"sp":5.38},{"date":"2024-04-16T16:00:00.000Z","stockId":2627,"sp":5.72},{"date":"2024-04-15T16:00:00.000Z","stockId":2627,"sp":5.26},{"date":"2024-04-14T16:00:00.000Z","stockId":2627,"sp":5.59},{"date":"2024-04-11T16:00:00.000Z","stockId":2627,"sp":5.68},{"date":"2024-04-10T16:00:00.000Z","stockId":2627,"sp":5.53},{"date":"2024-04-09T16:00:00.000Z","stockId":2627,"sp":5.44},{"date":"2024-04-08T16:00:00.000Z","stockId":2627,"sp":5.52},{"date":"2024-04-07T16:00:00.000Z","stockId":2627,"sp":5.36},{"date":"2024-04-02T16:00:00.000Z","stockId":2627,"sp":5.27},{"date":"2024-04-01T16:00:00.000Z","stockId":2627,"sp":5.24},{"date":"2024-03-31T16:00:00.000Z","stockId":2627,"sp":5.19},{"date":"2024-03-28T16:00:00.000Z","stockId":2627,"sp":5.17},{"date":"2024-03-27T16:00:00.000Z","stockId":2627,"sp":5.02},{"date":"2024-03-26T16:00:00.000Z","stockId":2627,"sp":4.99},{"date":"2024-03-25T16:00:00.000Z","stockId":2627,"sp":5.08},{"date":"2024-03-24T16:00:00.000Z","stockId":2627,"sp":5.05},{"date":"2024-03-21T16:00:00.000Z","stockId":2627,"sp":5.16},{"date":"2024-03-20T16:00:00.000Z","stockId":2627,"sp":5.2},{"date":"2024-03-19T16:00:00.000Z","stockId":2627,"sp":5.1},{"date":"2024-03-18T16:00:00.000Z","stockId":2627,"sp":5.04},{"date":"2024-03-17T16:00:00.000Z","stockId":2627,"sp":5.02},{"date":"2024-03-14T16:00:00.000Z","stockId":2627,"sp":4.98},{"date":"2024-03-13T16:00:00.000Z","stockId":2627,"sp":4.96},{"date":"2024-03-12T16:00:00.000Z","stockId":2627,"sp":4.93},{"date":"2024-03-11T16:00:00.000Z","stockId":2627,"sp":4.97},{"date":"2024-03-10T16:00:00.000Z","stockId":2627,"sp":4.96},{"date":"2024-03-07T16:00:00.000Z","stockId":2627,"sp":4.87},{"date":"2024-03-06T16:00:00.000Z","stockId":2627,"sp":4.87},{"date":"2024-03-05T16:00:00.000Z","stockId":2627,"sp":4.86},{"date":"2024-03-04T16:00:00.000Z","stockId":2627,"sp":4.85},{"date":"2024-03-03T16:00:00.000Z","stockId":2627,"sp":4.92},{"date":"2024-02-29T16:00:00.000Z","stockId":2627,"sp":4.92},{"date":"2024-02-28T16:00:00.000Z","stockId":2627,"sp":4.89},{"date":"2024-02-27T16:00:00.000Z","stockId":2627,"sp":4.78},{"date":"2024-02-26T16:00:00.000Z","stockId":2627,"sp":4.98},{"date":"2024-02-25T16:00:00.000Z","stockId":2627,"sp":4.91},{"date":"2024-02-22T16:00:00.000Z","stockId":2627,"sp":4.8},{"date":"2024-02-21T16:00:00.000Z","stockId":2627,"sp":4.81},{"date":"2024-02-20T16:00:00.000Z","stockId":2627,"sp":4.78},{"date":"2024-02-19T16:00:00.000Z","stockId":2627,"sp":4.67},{"date":"2024-02-18T16:00:00.000Z","stockId":2627,"sp":4.69},{"date":"2024-02-07T16:00:00.000Z","stockId":2627,"sp":4.59},{"date":"2024-02-06T16:00:00.000Z","stockId":2627,"sp":4.31},{"date":"2024-02-05T16:00:00.000Z","stockId":2627,"sp":4.25},{"date":"2024-02-04T16:00:00.000Z","stockId":2627,"sp":4.16},{"date":"2024-02-01T16:00:00.000Z","stockId":2627,"sp":4.57},{"date":"2024-01-31T16:00:00.000Z","stockId":2627,"sp":4.7},{"date":"2024-01-30T16:00:00.000Z","stockId":2627,"sp":4.87},{"date":"2024-01-29T16:00:00.000Z","stockId":2627,"sp":5.1},{"date":"2024-01-28T16:00:00.000Z","stockId":2627,"sp":5.18},{"date":"2024-01-25T16:00:00.000Z","stockId":2627,"sp":5.33},{"date":"2024-01-24T16:00:00.000Z","stockId":2627,"sp":5.22},{"date":"2024-01-23T16:00:00.000Z","stockId":2627,"sp":5.08},{"date":"2024-01-22T16:00:00.000Z","stockId":2627,"sp":4.86},{"date":"2024-01-21T16:00:00.000Z","stockId":2627,"sp":5},{"date":"2024-01-18T16:00:00.000Z","stockId":2627,"sp":5.22},{"date":"2024-01-17T16:00:00.000Z","stockId":2627,"sp":5.19},{"date":"2024-01-16T16:00:00.000Z","stockId":2627,"sp":5.33},{"date":"2024-01-15T16:00:00.000Z","stockId":2627,"sp":5.47},{"date":"2024-01-14T16:00:00.000Z","stockId":2627,"sp":5.44},{"date":"2024-01-11T16:00:00.000Z","stockId":2627,"sp":5.35},{"date":"2024-01-10T16:00:00.000Z","stockId":2627,"sp":5.33},{"date":"2024-01-09T16:00:00.000Z","stockId":2627,"sp":5.32},{"date":"2024-01-08T16:00:00.000Z","stockId":2627,"sp":5.39},{"date":"2024-01-07T16:00:00.000Z","stockId":2627,"sp":5.28},{"date":"2024-01-04T16:00:00.000Z","stockId":2627,"sp":5.33},{"date":"2024-01-03T16:00:00.000Z","stockId":2627,"sp":5.47},{"date":"2024-01-02T16:00:00.000Z","stockId":2627,"sp":5.36},{"date":"2024-01-01T16:00:00.000Z","stockId":2627,"sp":5.29},{"date":"2023-12-28T16:00:00.000Z","stockId":2627,"sp":5.34},{"date":"2023-12-27T16:00:00.000Z","stockId":2627,"sp":5.23},{"date":"2023-12-26T16:00:00.000Z","stockId":2627,"sp":5.21},{"date":"2023-12-25T16:00:00.000Z","stockId":2627,"sp":5.22},{"date":"2023-12-24T16:00:00.000Z","stockId":2627,"sp":5.3},{"date":"2023-12-21T16:00:00.000Z","stockId":2627,"sp":5.42},{"date":"2023-12-20T16:00:00.000Z","stockId":2627,"sp":5.51},{"date":"2023-12-19T16:00:00.000Z","stockId":2627,"sp":5.49},{"date":"2023-12-18T16:00:00.000Z","stockId":2627,"sp":5.56},{"date":"2023-12-17T16:00:00.000Z","stockId":2627,"sp":5.51},{"date":"2023-12-14T16:00:00.000Z","stockId":2627,"sp":5.56},{"date":"2023-12-13T16:00:00.000Z","stockId":2627,"sp":5.6},{"date":"2023-12-12T16:00:00.000Z","stockId":2627,"sp":5.54},{"date":"2023-12-11T16:00:00.000Z","stockId":2627,"sp":5.53},{"date":"2023-12-10T16:00:00.000Z","stockId":2627,"sp":5.46},{"date":"2023-12-07T16:00:00.000Z","stockId":2627,"sp":5.41},{"date":"2023-12-06T16:00:00.000Z","stockId":2627,"sp":5.52},{"date":"2023-12-05T16:00:00.000Z","stockId":2627,"sp":5.57},{"date":"2023-12-04T16:00:00.000Z","stockId":2627,"sp":5.58},{"date":"2023-12-03T16:00:00.000Z","stockId":2627,"sp":5.61},{"date":"2023-11-30T16:00:00.000Z","stockId":2627,"sp":5.53},{"date":"2023-11-29T16:00:00.000Z","stockId":2627,"sp":5.52},{"date":"2023-11-28T16:00:00.000Z","stockId":2627,"sp":5.55},{"date":"2023-11-27T16:00:00.000Z","stockId":2627,"sp":5.5},{"date":"2023-11-26T16:00:00.000Z","stockId":2627,"sp":5.47},{"date":"2023-11-23T16:00:00.000Z","stockId":2627,"sp":5.42},{"date":"2023-11-22T16:00:00.000Z","stockId":2627,"sp":5.38},{"date":"2023-11-21T16:00:00.000Z","stockId":2627,"sp":5.4},{"date":"2023-11-20T16:00:00.000Z","stockId":2627,"sp":5.38},{"date":"2023-11-19T16:00:00.000Z","stockId":2627,"sp":5.34},{"date":"2023-11-16T16:00:00.000Z","stockId":2627,"sp":5.31},{"date":"2023-11-15T16:00:00.000Z","stockId":2627,"sp":5.29},{"date":"2023-11-14T16:00:00.000Z","stockId":2627,"sp":5.29},{"date":"2023-11-13T16:00:00.000Z","stockId":2627,"sp":5.31},{"date":"2023-11-12T16:00:00.000Z","stockId":2627,"sp":5.31},{"date":"2023-11-09T16:00:00.000Z","stockId":2627,"sp":5.31},{"date":"2023-11-08T16:00:00.000Z","stockId":2627,"sp":5.3},{"date":"2023-11-07T16:00:00.000Z","stockId":2627,"sp":5.29},{"date":"2023-11-06T16:00:00.000Z","stockId":2627,"sp":5.27},{"date":"2023-11-05T16:00:00.000Z","stockId":2627,"sp":5.28},{"date":"2023-11-02T16:00:00.000Z","stockId":2627,"sp":5.25},{"date":"2023-11-01T16:00:00.000Z","stockId":2627,"sp":5.25},{"date":"2023-10-31T16:00:00.000Z","stockId":2627,"sp":5.25},{"date":"2023-10-30T16:00:00.000Z","stockId":2627,"sp":5.22},{"date":"2023-10-29T16:00:00.000Z","stockId":2627,"sp":5.22},{"date":"2023-10-26T16:00:00.000Z","stockId":2627,"sp":5.17},{"date":"2023-10-25T16:00:00.000Z","stockId":2627,"sp":5.19},{"date":"2023-10-24T16:00:00.000Z","stockId":2627,"sp":5.16},{"date":"2023-10-23T16:00:00.000Z","stockId":2627,"sp":5.03},{"date":"2023-10-22T16:00:00.000Z","stockId":2627,"sp":5.14},{"date":"2023-10-19T16:00:00.000Z","stockId":2627,"sp":5.09},{"date":"2023-10-18T16:00:00.000Z","stockId":2627,"sp":5.09},{"date":"2023-10-17T16:00:00.000Z","stockId":2627,"sp":5.17},{"date":"2023-10-16T16:00:00.000Z","stockId":2627,"sp":5.24},{"date":"2023-10-15T16:00:00.000Z","stockId":2627,"sp":5.27},{"date":"2023-10-12T16:00:00.000Z","stockId":2627,"sp":5.23},{"date":"2023-10-11T16:00:00.000Z","stockId":2627,"sp":5.31},{"date":"2023-10-10T16:00:00.000Z","stockId":2627,"sp":5.26},{"date":"2023-10-09T16:00:00.000Z","stockId":2627,"sp":5.31},{"date":"2023-10-08T16:00:00.000Z","stockId":2627,"sp":5.35},{"date":"2023-09-27T16:00:00.000Z","stockId":2627,"sp":5.49},{"date":"2023-09-26T16:00:00.000Z","stockId":2627,"sp":5.41},{"date":"2023-09-25T16:00:00.000Z","stockId":2627,"sp":5.41},{"date":"2023-09-24T16:00:00.000Z","stockId":2627,"sp":5.44},{"date":"2023-09-21T16:00:00.000Z","stockId":2627,"sp":5.47},{"date":"2023-09-20T16:00:00.000Z","stockId":2627,"sp":5.43},{"date":"2023-09-19T16:00:00.000Z","stockId":2627,"sp":5.44},{"date":"2023-09-18T16:00:00.000Z","stockId":2627,"sp":5.54},{"date":"2023-09-17T16:00:00.000Z","stockId":2627,"sp":5.58},{"date":"2023-09-14T16:00:00.000Z","stockId":2627,"sp":5.5},{"date":"2023-09-13T16:00:00.000Z","stockId":2627,"sp":5.44},{"date":"2023-09-12T16:00:00.000Z","stockId":2627,"sp":5.45},{"date":"2023-09-11T16:00:00.000Z","stockId":2627,"sp":5.49},{"date":"2023-09-10T16:00:00.000Z","stockId":2627,"sp":5.48},{"date":"2023-09-07T16:00:00.000Z","stockId":2627,"sp":5.44},{"date":"2023-09-06T16:00:00.000Z","stockId":2627,"sp":5.43},{"date":"2023-09-05T16:00:00.000Z","stockId":2627,"sp":5.46},{"date":"2023-09-04T16:00:00.000Z","stockId":2627,"sp":5.48},{"date":"2023-09-03T16:00:00.000Z","stockId":2627,"sp":5.49},{"date":"2023-08-31T16:00:00.000Z","stockId":2627,"sp":5.34},{"date":"2023-08-30T16:00:00.000Z","stockId":2627,"sp":5.32},{"date":"2023-08-29T16:00:00.000Z","stockId":2627,"sp":5.4},{"date":"2023-08-28T16:00:00.000Z","stockId":2627,"sp":5.43},{"date":"2023-08-27T16:00:00.000Z","stockId":2627,"sp":5.36},{"date":"2023-08-24T16:00:00.000Z","stockId":2627,"sp":5.28},{"date":"2023-08-23T16:00:00.000Z","stockId":2627,"sp":5.36},{"date":"2023-08-22T16:00:00.000Z","stockId":2627,"sp":5.29},{"date":"2023-08-21T16:00:00.000Z","stockId":2627,"sp":5.37},{"date":"2023-08-20T16:00:00.000Z","stockId":2627,"sp":5.42},{"date":"2023-08-17T16:00:00.000Z","stockId":2627,"sp":5.46},{"date":"2023-08-16T16:00:00.000Z","stockId":2627,"sp":5.49},{"date":"2023-08-15T16:00:00.000Z","stockId":2627,"sp":5.44},{"date":"2023-08-14T16:00:00.000Z","stockId":2627,"sp":5.47},{"date":"2023-08-13T16:00:00.000Z","stockId":2627,"sp":5.51},{"date":"2023-08-10T16:00:00.000Z","stockId":2627,"sp":5.42},{"date":"2023-08-09T16:00:00.000Z","stockId":2627,"sp":5.47},{"date":"2023-08-08T16:00:00.000Z","stockId":2627,"sp":5.39},{"date":"2023-08-07T16:00:00.000Z","stockId":2627,"sp":5.46},{"date":"2023-08-06T16:00:00.000Z","stockId":2627,"sp":5.49},{"date":"2023-08-03T16:00:00.000Z","stockId":2627,"sp":5.51},{"date":"2023-08-02T16:00:00.000Z","stockId":2627,"sp":5.59},{"date":"2023-08-01T16:00:00.000Z","stockId":2627,"sp":5.61},{"date":"2023-07-31T16:00:00.000Z","stockId":2627,"sp":5.64},{"date":"2023-07-30T16:00:00.000Z","stockId":2627,"sp":5.62},{"date":"2023-07-27T16:00:00.000Z","stockId":2627,"sp":5.58},{"date":"2023-07-26T16:00:00.000Z","stockId":2627,"sp":5.58},{"date":"2023-07-25T16:00:00.000Z","stockId":2627,"sp":5.58},{"date":"2023-07-24T16:00:00.000Z","stockId":2627,"sp":5.56},{"date":"2023-07-23T16:00:00.000Z","stockId":2627,"sp":5.56},{"date":"2023-07-20T16:00:00.000Z","stockId":2627,"sp":5.54},{"date":"2023-07-19T16:00:00.000Z","stockId":2627,"sp":5.51},{"date":"2023-07-18T16:00:00.000Z","stockId":2627,"sp":5.55},{"date":"2023-07-17T16:00:00.000Z","stockId":2627,"sp":5.52},{"date":"2023-07-16T16:00:00.000Z","stockId":2627,"sp":5.52},{"date":"2023-07-13T16:00:00.000Z","stockId":2627,"sp":5.53},{"date":"2023-07-12T16:00:00.000Z","stockId":2627,"sp":5.5},{"date":"2023-07-11T16:00:00.000Z","stockId":2627,"sp":5.36},{"date":"2023-07-10T16:00:00.000Z","stockId":2627,"sp":5.45},{"date":"2023-07-09T16:00:00.000Z","stockId":2627,"sp":5.44},{"date":"2023-07-06T16:00:00.000Z","stockId":2627,"sp":5.29},{"date":"2023-07-05T16:00:00.000Z","stockId":2627,"sp":5.28},{"date":"2023-07-04T16:00:00.000Z","stockId":2627,"sp":5.28},{"date":"2023-07-03T16:00:00.000Z","stockId":2627,"sp":5.3},{"date":"2023-07-02T16:00:00.000Z","stockId":2627,"sp":5.28},{"date":"2023-06-29T16:00:00.000Z","stockId":2627,"sp":5.22},{"date":"2023-06-28T16:00:00.000Z","stockId":2627,"sp":5.17},{"date":"2023-06-27T16:00:00.000Z","stockId":2627,"sp":5.23},{"date":"2023-06-26T16:00:00.000Z","stockId":2627,"sp":5.2},{"date":"2023-06-25T16:00:00.000Z","stockId":2627,"sp":5.05},{"date":"2023-06-20T16:00:00.000Z","stockId":2627,"sp":5.23},{"date":"2023-06-19T16:00:00.000Z","stockId":2627,"sp":5.23},{"date":"2023-06-18T16:00:00.000Z","stockId":2627,"sp":5.29},{"date":"2023-06-15T16:00:00.000Z","stockId":2627,"sp":5.37},{"date":"2023-06-14T16:00:00.000Z","stockId":2627,"sp":5.38},{"date":"2023-06-13T16:00:00.000Z","stockId":2627,"sp":5.41},{"date":"2023-06-12T16:00:00.000Z","stockId":2627,"sp":5.41},{"date":"2023-06-11T16:00:00.000Z","stockId":2627,"sp":5.42},{"date":"2023-06-08T16:00:00.000Z","stockId":2627,"sp":5.43},{"date":"2023-06-07T16:00:00.000Z","stockId":2627,"sp":5.44},{"date":"2023-06-06T16:00:00.000Z","stockId":2627,"sp":5.42},{"date":"2023-06-05T16:00:00.000Z","stockId":2627,"sp":5.32},{"date":"2023-06-04T16:00:00.000Z","stockId":2627,"sp":5.38},{"date":"2023-06-01T16:00:00.000Z","stockId":2627,"sp":5.34},{"date":"2023-05-31T16:00:00.000Z","stockId":2627,"sp":5.34},{"date":"2023-05-30T16:00:00.000Z","stockId":2627,"sp":5.35},{"date":"2023-05-29T16:00:00.000Z","stockId":2627,"sp":5.25},{"date":"2023-05-28T16:00:00.000Z","stockId":2627,"sp":5.24},{"date":"2023-05-25T16:00:00.000Z","stockId":2627,"sp":5.24},{"date":"2023-05-24T16:00:00.000Z","stockId":2627,"sp":5.26},{"date":"2023-05-23T16:00:00.000Z","stockId":2627,"sp":5.29},{"date":"2023-05-22T16:00:00.000Z","stockId":2627,"sp":5.36},{"date":"2023-05-21T16:00:00.000Z","stockId":2627,"sp":5.44},{"date":"2023-05-18T16:00:00.000Z","stockId":2627,"sp":5.39},{"date":"2023-05-17T16:00:00.000Z","stockId":2627,"sp":5.37},{"date":"2023-05-16T16:00:00.000Z","stockId":2627,"sp":5.4},{"date":"2023-05-15T16:00:00.000Z","stockId":2627,"sp":5.37},{"date":"2023-05-14T16:00:00.000Z","stockId":2627,"sp":5.43},{"date":"2023-05-11T16:00:00.000Z","stockId":2627,"sp":5.39},{"date":"2023-05-10T16:00:00.000Z","stockId":2627,"sp":5.36},{"date":"2023-05-09T16:00:00.000Z","stockId":2627,"sp":5.32},{"date":"2023-05-08T16:00:00.000Z","stockId":2627,"sp":5.35},{"date":"2023-05-07T16:00:00.000Z","stockId":2627,"sp":5.39},{"date":"2023-05-04T16:00:00.000Z","stockId":2627,"sp":5.44},{"date":"2023-05-03T16:00:00.000Z","stockId":2627,"sp":5.46},{"date":"2023-04-27T16:00:00.000Z","stockId":2627,"sp":5.51},{"stockId":2627,"date":"2023-04-26T16:00:00.000Z","sp":5.43},{"stockId":2627,"date":"2023-04-25T16:00:00.000Z","sp":5.41},{"stockId":2627,"date":"2023-04-24T16:00:00.000Z","sp":5.31},{"stockId":2627,"date":"2023-04-23T16:00:00.000Z","sp":5.41},{"stockId":2627,"date":"2023-04-20T16:00:00.000Z","sp":5.37},{"stockId":2627,"date":"2023-04-19T16:00:00.000Z","sp":5.49},{"stockId":2627,"date":"2023-04-18T16:00:00.000Z","sp":5.62},{"stockId":2627,"date":"2023-04-17T16:00:00.000Z","sp":5.6},{"stockId":2627,"date":"2023-04-16T16:00:00.000Z","sp":5.7}],"dateFlag":"day"}