window.pageData = {"stock":{"_id":2977,"stockCode":"002977","tickerId":2977,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":164,"blackenedNum":8,"ipoDate":"2020-03-16T16:00:00.000Z","establishDate":"2005-03-16T16:00:00.000Z","provinceCode":23,"memoNum":6,"listingStatus":"delisting_risk_warning","currency":"CNY","name":"*ST天箭","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"*sttj","source":"cn_info","needParentIndex":false,"mutualMarketSellOnlyFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"楼继勇","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-08-04T19:23:23.232Z"}],"province":{"shortName":"四川"},"stDate":"2026-04-23T16:00:00.000Z","earliestMutualMarketDate":"2020-12-13T16:00:00.000Z","industry":{"_id":2010000650101,"stockCode":"650101","name":"航天装备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":650101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-2343.633222303357},"pb":{"mcw":5.482545008799462},"ps_ttm":{"mcw":10.195863243262181},"dyr":{"mcw":0.0013387115101241675}},"staticDividendYieldRatio":0.0010921765517753548},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030101,"stockCode":"C030101","exchange":"sz","stockType":"industry","source":"cni","tickerId":30101,"name":"航天航空"}],"sw":[{"_id":2010000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw","tickerId":650000,"source":"sw"},{"_id":2010000650100,"stockCode":"650100","name":"航天装备","stockType":"industry","exchange":"sw","tickerId":650100,"source":"sw"},{"_id":2010000650101,"stockCode":"650101","name":"航天装备","stockType":"industry","exchange":"sw","tickerId":650101,"source":"sw"}],"sw_2021":[{"_id":2020000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw_2021","tickerId":650000,"source":"sw_2021"},{"_id":2020000650500,"stockCode":"650500","name":"军工电子","stockType":"industry","exchange":"sw_2021","tickerId":650500,"source":"sw_2021"},{"_id":2020000650501,"stockCode":"650501","name":"军工电子","stockType":"industry","exchange":"sw_2021","tickerId":650501,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.cdtjkj.com","companyName":"成都天箭科技股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-14T16:00:00.000Z","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135.58万元-269.13万元，与上年同期相比大幅减亏。","maxProfit":-1355800,"maxProfitChangeRatio":0.7938,"minProfit":-2691300,"minProfitChangeRatio":0.5908,"performanceType":"deficit_sharply_decrease","reason":"本次业绩预告修正主要系公司在前期披露业绩预告后，随着半年报工作的推进及相关资料的进一步汇总核实，公司对2026年半年度业绩情况进行了重新评估，对收入费用进行调整，其中银行利息收入发生额高于前期测算水平，费用实际发生额低于前期测算水平，从而导致对2026年半年度业绩预告数据进行修正。上述调整事项导致公司2026年半年度利润总额、归属于上市公司股东的净利润、扣除非经常性损益后的净利润较前次业绩预告相应调增。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2977,"type":"tr_dri","cagr_p_r_fs":-0.1276342923819075,"cagr_p_r_fys":-0.3687340696686494,"cagr_p_r_y1":-0.46776504297994326,"p_r_fs":-0.5817889170983902,"cagr_p_r_d30":-0.13738390092879216,"cagr_p_r_d60":-0.1423624470950361,"cagr_p_r_d90":-0.19820143884892027,"cagr_p_r_y3":-0.11674071593002955,"last_data_date":"2026-08-04T16:00:00.000Z","cagr_p_r_y5":-0.16460364848160192,"period_date":"2020-03-16T16:00:00.000Z","cagr_p_r_d14":0.12575757575757596,"cagr_p_r_d7":0.03481894150417841},"shnc":{"stockId":2977,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":22068,"shnc_d90":-0.19691400705993667,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":22068,"shnc_q1":-0.19691400705993667,"shnc_q2":-0.0017189903193703068,"shnc_q3":-0.24375449778965766,"shnc_y1":0.31717798734630537,"shnc_y2":0.23567948933310937},"ple":{"stockId":2977,"type":"ple","ps":0,"ps_mc":0,"ps_shbt10sh_r":0,"ps_sc_r":0,"pc":0,"last_data_date":"2025-10-09T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-11.228125471446797,"d_pe_ttm":-11.220341294439114,"pb":3.1480306623682517,"pb_wo_gw":3.1480306623682517,"dyr":0,"mc":2677474800,"mc_om":2677474800,"sp":22.29,"spc":0.0267,"ta":30774890,"to_r":0.020614528718923848,"cmc":1485565419,"ecmc":1090029369.3,"ecmc_psh":49394,"shn":22068},"differentMarketStocks":[]},"priceMetricsList":[{"stockId":2977,"date":"2026-08-04T16:00:00.000Z","sp":22.29},{"stockId":2977,"date":"2026-08-03T16:00:00.000Z","sp":21.71},{"date":"2026-08-02T16:00:00.000Z","stockId":2977,"sp":21.36},{"stockId":2977,"date":"2026-07-30T16:00:00.000Z","sp":21.22},{"date":"2026-07-29T16:00:00.000Z","stockId":2977,"sp":21.02},{"stockId":2977,"date":"2026-07-28T16:00:00.000Z","sp":21.54},{"stockId":2977,"date":"2026-07-27T16:00:00.000Z","sp":23.88},{"date":"2026-07-26T16:00:00.000Z","stockId":2977,"sp":23.42},{"date":"2026-07-23T16:00:00.000Z","stockId":2977,"sp":22.1},{"date":"2026-07-22T16:00:00.000Z","stockId":2977,"sp":21.78},{"stockId":2977,"date":"2026-07-21T16:00:00.000Z","sp":19.8},{"stockId":2977,"date":"2026-07-20T16:00:00.000Z","sp":19.99},{"stockId":2977,"date":"2026-07-19T16:00:00.000Z","sp":20.33},{"stockId":2977,"date":"2026-07-16T16:00:00.000Z","sp":22.01},{"date":"2026-07-15T16:00:00.000Z","stockId":2977,"sp":23.15},{"stockId":2977,"date":"2026-07-14T16:00:00.000Z","sp":23.74},{"date":"2026-07-13T16:00:00.000Z","stockId":2977,"sp":23.33},{"date":"2026-07-12T16:00:00.000Z","stockId":2977,"sp":23.8},{"stockId":2977,"date":"2026-07-09T16:00:00.000Z","sp":24.1},{"stockId":2977,"date":"2026-07-08T16:00:00.000Z","sp":23.58},{"stockId":2977,"date":"2026-07-07T16:00:00.000Z","sp":24.41},{"date":"2026-07-06T16:00:00.000Z","stockId":2977,"sp":23.45},{"stockId":2977,"date":"2026-07-05T16:00:00.000Z","sp":25.84},{"stockId":2977,"date":"2026-07-02T16:00:00.000Z","sp":24.34},{"date":"2026-07-01T16:00:00.000Z","stockId":2977,"sp":23.18},{"stockId":2977,"date":"2026-06-30T16:00:00.000Z","sp":22.08},{"stockId":2977,"date":"2026-06-29T16:00:00.000Z","sp":21.03},{"date":"2026-06-28T16:00:00.000Z","stockId":2977,"sp":20.03},{"stockId":2977,"date":"2026-06-25T16:00:00.000Z","sp":21.02},{"date":"2026-06-24T16:00:00.000Z","stockId":2977,"sp":21.65},{"date":"2026-06-23T16:00:00.000Z","stockId":2977,"sp":22.79},{"date":"2026-06-22T16:00:00.000Z","stockId":2977,"sp":23.8},{"date":"2026-06-21T16:00:00.000Z","stockId":2977,"sp":23.71},{"date":"2026-06-17T16:00:00.000Z","stockId":2977,"sp":24.51},{"date":"2026-06-16T16:00:00.000Z","stockId":2977,"sp":25.53},{"stockId":2977,"date":"2026-06-15T16:00:00.000Z","sp":25.14},{"stockId":2977,"date":"2026-06-14T16:00:00.000Z","sp":23.94},{"date":"2026-06-11T16:00:00.000Z","stockId":2977,"sp":22.8},{"date":"2026-06-10T16:00:00.000Z","stockId":2977,"sp":22.88},{"stockId":2977,"date":"2026-06-09T16:00:00.000Z","sp":24.08},{"stockId":2977,"date":"2026-06-08T16:00:00.000Z","sp":25.35},{"stockId":2977,"date":"2026-06-07T16:00:00.000Z","sp":25.42},{"date":"2026-06-04T16:00:00.000Z","stockId":2977,"sp":25.99},{"stockId":2977,"date":"2026-06-03T16:00:00.000Z","sp":26.16},{"stockId":2977,"date":"2026-06-02T16:00:00.000Z","sp":26.94},{"stockId":2977,"date":"2026-06-01T16:00:00.000Z","sp":27.4},{"stockId":2977,"date":"2026-05-31T16:00:00.000Z","sp":27.64},{"stockId":2977,"date":"2026-05-28T16:00:00.000Z","sp":27.88},{"stockId":2977,"date":"2026-05-27T16:00:00.000Z","sp":28.16},{"stockId":2977,"date":"2026-05-26T16:00:00.000Z","sp":26.82},{"stockId":2977,"date":"2026-05-25T16:00:00.000Z","sp":27.13},{"date":"2026-05-24T16:00:00.000Z","stockId":2977,"sp":28.41},{"stockId":2977,"date":"2026-05-21T16:00:00.000Z","sp":28.39},{"stockId":2977,"date":"2026-05-20T16:00:00.000Z","sp":27.83},{"stockId":2977,"date":"2026-05-19T16:00:00.000Z","sp":29.29},{"stockId":2977,"date":"2026-05-18T16:00:00.000Z","sp":29.9},{"stockId":2977,"date":"2026-05-17T16:00:00.000Z","sp":29.46},{"date":"2026-05-14T16:00:00.000Z","stockId":2977,"sp":29.97},{"stockId":2977,"date":"2026-05-13T16:00:00.000Z","sp":30.49},{"stockId":2977,"date":"2026-05-12T16:00:00.000Z","sp":30.83},{"stockId":2977,"date":"2026-05-11T16:00:00.000Z","sp":30.13},{"date":"2026-05-10T16:00:00.000Z","stockId":2977,"sp":29.56},{"stockId":2977,"date":"2026-05-07T16:00:00.000Z","sp":28.15},{"stockId":2977,"date":"2026-05-06T16:00:00.000Z","sp":27.8},{"date":"2026-05-05T16:00:00.000Z","stockId":2977,"sp":27.08},{"date":"2026-04-29T16:00:00.000Z","stockId":2977,"sp":27.11},{"stockId":2977,"date":"2026-04-28T16:00:00.000Z","sp":25.82},{"stockId":2977,"date":"2026-04-27T16:00:00.000Z","sp":26.75},{"stockId":2977,"date":"2026-04-26T16:00:00.000Z","sp":27.53},{"date":"2026-04-23T16:00:00.000Z","stockId":2977,"sp":28.98},{"date":"2026-04-21T16:00:00.000Z","stockId":2977,"sp":30.51},{"stockId":2977,"date":"2026-04-20T16:00:00.000Z","sp":30.36},{"stockId":2977,"date":"2026-04-19T16:00:00.000Z","sp":30.45},{"date":"2026-04-16T16:00:00.000Z","stockId":2977,"sp":29.54},{"date":"2026-04-15T16:00:00.000Z","stockId":2977,"sp":29.8},{"date":"2026-04-14T16:00:00.000Z","stockId":2977,"sp":29.81},{"stockId":2977,"date":"2026-04-13T16:00:00.000Z","sp":28.96},{"date":"2026-04-12T16:00:00.000Z","stockId":2977,"sp":28.44},{"date":"2026-04-09T16:00:00.000Z","stockId":2977,"sp":27.75},{"date":"2026-04-08T16:00:00.000Z","stockId":2977,"sp":27.75},{"date":"2026-04-07T16:00:00.000Z","stockId":2977,"sp":28.15},{"date":"2026-04-06T16:00:00.000Z","stockId":2977,"sp":27.27},{"stockId":2977,"date":"2026-04-02T16:00:00.000Z","sp":26.62},{"stockId":2977,"date":"2026-04-01T16:00:00.000Z","sp":27.59},{"date":"2026-03-31T16:00:00.000Z","stockId":2977,"sp":27.79},{"stockId":2977,"date":"2026-03-30T16:00:00.000Z","sp":27.42},{"stockId":2977,"date":"2026-03-29T16:00:00.000Z","sp":27.19},{"date":"2026-03-26T16:00:00.000Z","stockId":2977,"sp":26.9},{"date":"2026-03-25T16:00:00.000Z","stockId":2977,"sp":26.29},{"date":"2026-03-24T16:00:00.000Z","stockId":2977,"sp":26.95},{"stockId":2977,"date":"2026-03-23T16:00:00.000Z","sp":26.98},{"stockId":2977,"date":"2026-03-22T16:00:00.000Z","sp":25.95},{"date":"2026-03-19T16:00:00.000Z","stockId":2977,"sp":27.21},{"stockId":2977,"date":"2026-03-18T16:00:00.000Z","sp":28.41},{"stockId":2977,"date":"2026-03-17T16:00:00.000Z","sp":29.32},{"stockId":2977,"date":"2026-03-16T16:00:00.000Z","sp":28.76},{"date":"2026-03-15T16:00:00.000Z","stockId":2977,"sp":28.98},{"date":"2026-03-12T16:00:00.000Z","stockId":2977,"sp":28.68},{"date":"2026-03-11T16:00:00.000Z","stockId":2977,"sp":29.12},{"stockId":2977,"date":"2026-03-10T16:00:00.000Z","sp":29.81},{"date":"2026-03-09T16:00:00.000Z","stockId":2977,"sp":30.18},{"date":"2026-03-08T16:00:00.000Z","stockId":2977,"sp":29.45},{"stockId":2977,"date":"2026-03-05T16:00:00.000Z","sp":30.05},{"stockId":2977,"date":"2026-03-04T16:00:00.000Z","sp":29.76},{"date":"2026-03-03T16:00:00.000Z","stockId":2977,"sp":30.05},{"stockId":2977,"date":"2026-03-02T16:00:00.000Z","sp":29.71},{"date":"2026-03-01T16:00:00.000Z","stockId":2977,"sp":32.93},{"date":"2026-02-26T16:00:00.000Z","stockId":2977,"sp":31.65},{"stockId":2977,"date":"2026-02-25T16:00:00.000Z","sp":31.66},{"date":"2026-02-24T16:00:00.000Z","stockId":2977,"sp":31.65},{"stockId":2977,"date":"2026-02-23T16:00:00.000Z","sp":31.24},{"date":"2026-02-12T16:00:00.000Z","stockId":2977,"sp":31.28},{"date":"2026-02-11T16:00:00.000Z","stockId":2977,"sp":31.44},{"stockId":2977,"date":"2026-02-10T16:00:00.000Z","sp":32.06},{"date":"2026-02-09T16:00:00.000Z","stockId":2977,"sp":32.2},{"date":"2026-02-08T16:00:00.000Z","stockId":2977,"sp":31.85},{"date":"2026-02-05T16:00:00.000Z","stockId":2977,"sp":30.89},{"stockId":2977,"date":"2026-02-04T16:00:00.000Z","sp":30.88},{"stockId":2977,"date":"2026-02-03T16:00:00.000Z","sp":30.76},{"date":"2026-02-02T16:00:00.000Z","stockId":2977,"sp":30.85},{"date":"2026-02-01T16:00:00.000Z","stockId":2977,"sp":30.29},{"stockId":2977,"date":"2026-01-29T16:00:00.000Z","sp":30.45},{"date":"2026-01-28T16:00:00.000Z","stockId":2977,"sp":30.19},{"stockId":2977,"date":"2026-01-27T16:00:00.000Z","sp":30.99},{"date":"2026-01-26T16:00:00.000Z","stockId":2977,"sp":31.82},{"stockId":2977,"date":"2026-01-25T16:00:00.000Z","sp":31.42},{"stockId":2977,"date":"2026-01-22T16:00:00.000Z","sp":33.13},{"date":"2026-01-21T16:00:00.000Z","stockId":2977,"sp":31.9},{"date":"2026-01-20T16:00:00.000Z","stockId":2977,"sp":31.32},{"date":"2026-01-19T16:00:00.000Z","stockId":2977,"sp":33.07},{"date":"2026-01-18T16:00:00.000Z","stockId":2977,"sp":35.17},{"stockId":2977,"date":"2026-01-15T16:00:00.000Z","sp":36.18},{"date":"2026-01-14T16:00:00.000Z","stockId":2977,"sp":35.08},{"stockId":2977,"date":"2026-01-13T16:00:00.000Z","sp":36.43},{"stockId":2977,"date":"2026-01-12T16:00:00.000Z","sp":36.38},{"date":"2026-01-11T16:00:00.000Z","stockId":2977,"sp":40.42},{"date":"2026-01-08T16:00:00.000Z","stockId":2977,"sp":38.56},{"date":"2026-01-07T16:00:00.000Z","stockId":2977,"sp":37.39},{"date":"2026-01-06T16:00:00.000Z","stockId":2977,"sp":33.99},{"date":"2026-01-05T16:00:00.000Z","stockId":2977,"sp":35.09},{"date":"2026-01-04T16:00:00.000Z","stockId":2977,"sp":36.31},{"date":"2025-12-30T16:00:00.000Z","stockId":2977,"sp":35.31},{"date":"2025-12-29T16:00:00.000Z","stockId":2977,"sp":39.23},{"date":"2025-12-28T16:00:00.000Z","stockId":2977,"sp":43.59},{"date":"2025-12-25T16:00:00.000Z","stockId":2977,"sp":43.55},{"date":"2025-12-24T16:00:00.000Z","stockId":2977,"sp":43.1},{"date":"2025-12-23T16:00:00.000Z","stockId":2977,"sp":41.45},{"date":"2025-12-22T16:00:00.000Z","stockId":2977,"sp":40.25},{"date":"2025-12-21T16:00:00.000Z","stockId":2977,"sp":42.18},{"date":"2025-12-18T16:00:00.000Z","stockId":2977,"sp":43.76},{"date":"2025-12-17T16:00:00.000Z","stockId":2977,"sp":44.07},{"date":"2025-12-16T16:00:00.000Z","stockId":2977,"sp":40.06},{"date":"2025-12-15T16:00:00.000Z","stockId":2977,"sp":42.87},{"date":"2025-12-14T16:00:00.000Z","stockId":2977,"sp":42.32},{"date":"2025-12-11T16:00:00.000Z","stockId":2977,"sp":41.95},{"date":"2025-12-10T16:00:00.000Z","stockId":2977,"sp":40.88},{"date":"2025-12-09T16:00:00.000Z","stockId":2977,"sp":43.04},{"date":"2025-12-08T16:00:00.000Z","stockId":2977,"sp":41.8},{"date":"2025-12-07T16:00:00.000Z","stockId":2977,"sp":44.41},{"date":"2025-12-04T16:00:00.000Z","stockId":2977,"sp":40.37},{"date":"2025-12-03T16:00:00.000Z","stockId":2977,"sp":36.7},{"date":"2025-12-02T16:00:00.000Z","stockId":2977,"sp":37.37},{"date":"2025-12-01T16:00:00.000Z","stockId":2977,"sp":38.39},{"date":"2025-11-30T16:00:00.000Z","stockId":2977,"sp":39.31},{"date":"2025-11-27T16:00:00.000Z","stockId":2977,"sp":37.93},{"date":"2025-11-26T16:00:00.000Z","stockId":2977,"sp":38.48},{"date":"2025-11-25T16:00:00.000Z","stockId":2977,"sp":37.93},{"date":"2025-11-24T16:00:00.000Z","stockId":2977,"sp":38.96},{"date":"2025-11-23T16:00:00.000Z","stockId":2977,"sp":38.28},{"date":"2025-11-20T16:00:00.000Z","stockId":2977,"sp":34.8},{"date":"2025-11-19T16:00:00.000Z","stockId":2977,"sp":34.45},{"date":"2025-11-18T16:00:00.000Z","stockId":2977,"sp":33.86},{"date":"2025-11-17T16:00:00.000Z","stockId":2977,"sp":33.46},{"date":"2025-11-16T16:00:00.000Z","stockId":2977,"sp":34.11},{"date":"2025-11-13T16:00:00.000Z","stockId":2977,"sp":32.91},{"date":"2025-11-12T16:00:00.000Z","stockId":2977,"sp":33.06},{"date":"2025-11-11T16:00:00.000Z","stockId":2977,"sp":33.07},{"date":"2025-11-10T16:00:00.000Z","stockId":2977,"sp":33.47},{"date":"2025-11-09T16:00:00.000Z","stockId":2977,"sp":33.87},{"date":"2025-11-06T16:00:00.000Z","stockId":2977,"sp":33.6},{"date":"2025-11-05T16:00:00.000Z","stockId":2977,"sp":33.79},{"date":"2025-11-04T16:00:00.000Z","stockId":2977,"sp":33.94},{"date":"2025-11-03T16:00:00.000Z","stockId":2977,"sp":33.84},{"date":"2025-11-02T16:00:00.000Z","stockId":2977,"sp":34.3},{"date":"2025-10-30T16:00:00.000Z","stockId":2977,"sp":33.6},{"date":"2025-10-29T16:00:00.000Z","stockId":2977,"sp":33.57},{"date":"2025-10-28T16:00:00.000Z","stockId":2977,"sp":33.91},{"date":"2025-10-27T16:00:00.000Z","stockId":2977,"sp":34.23},{"date":"2025-10-26T16:00:00.000Z","stockId":2977,"sp":34.02},{"date":"2025-10-23T16:00:00.000Z","stockId":2977,"sp":34},{"date":"2025-10-22T16:00:00.000Z","stockId":2977,"sp":33.53},{"date":"2025-10-21T16:00:00.000Z","stockId":2977,"sp":33.43},{"date":"2025-10-20T16:00:00.000Z","stockId":2977,"sp":34},{"date":"2025-10-19T16:00:00.000Z","stockId":2977,"sp":34.17},{"date":"2025-10-16T16:00:00.000Z","stockId":2977,"sp":33.6},{"date":"2025-10-15T16:00:00.000Z","stockId":2977,"sp":34.6},{"date":"2025-10-14T16:00:00.000Z","stockId":2977,"sp":34.84},{"date":"2025-10-13T16:00:00.000Z","stockId":2977,"sp":34.94},{"date":"2025-10-12T16:00:00.000Z","stockId":2977,"sp":35.84},{"date":"2025-10-09T16:00:00.000Z","stockId":2977,"sp":35.03},{"date":"2025-10-08T16:00:00.000Z","stockId":2977,"sp":35.24},{"date":"2025-09-29T16:00:00.000Z","stockId":2977,"sp":34.7},{"date":"2025-09-28T16:00:00.000Z","stockId":2977,"sp":33.87},{"date":"2025-09-25T16:00:00.000Z","stockId":2977,"sp":33.97},{"date":"2025-09-24T16:00:00.000Z","stockId":2977,"sp":33.89},{"date":"2025-09-23T16:00:00.000Z","stockId":2977,"sp":34.18},{"date":"2025-09-22T16:00:00.000Z","stockId":2977,"sp":33.62},{"date":"2025-09-21T16:00:00.000Z","stockId":2977,"sp":34.17},{"date":"2025-09-18T16:00:00.000Z","stockId":2977,"sp":33.87},{"date":"2025-09-17T16:00:00.000Z","stockId":2977,"sp":33.8},{"date":"2025-09-16T16:00:00.000Z","stockId":2977,"sp":34.34},{"date":"2025-09-15T16:00:00.000Z","stockId":2977,"sp":34.2},{"date":"2025-09-14T16:00:00.000Z","stockId":2977,"sp":33.96},{"date":"2025-09-11T16:00:00.000Z","stockId":2977,"sp":34.18},{"date":"2025-09-10T16:00:00.000Z","stockId":2977,"sp":34.18},{"date":"2025-09-09T16:00:00.000Z","stockId":2977,"sp":33.93},{"date":"2025-09-08T16:00:00.000Z","stockId":2977,"sp":33.84},{"date":"2025-09-07T16:00:00.000Z","stockId":2977,"sp":34.69},{"date":"2025-09-04T16:00:00.000Z","stockId":2977,"sp":34.33},{"date":"2025-09-03T16:00:00.000Z","stockId":2977,"sp":33.95},{"date":"2025-09-02T16:00:00.000Z","stockId":2977,"sp":35.28},{"date":"2025-09-01T16:00:00.000Z","stockId":2977,"sp":37.85},{"date":"2025-08-31T16:00:00.000Z","stockId":2977,"sp":38.99},{"date":"2025-08-28T16:00:00.000Z","stockId":2977,"sp":39.48},{"date":"2025-08-27T16:00:00.000Z","stockId":2977,"sp":39.93},{"date":"2025-08-26T16:00:00.000Z","stockId":2977,"sp":39.33},{"date":"2025-08-25T16:00:00.000Z","stockId":2977,"sp":40.67},{"date":"2025-08-24T16:00:00.000Z","stockId":2977,"sp":41.12},{"date":"2025-08-21T16:00:00.000Z","stockId":2977,"sp":41.13},{"date":"2025-08-20T16:00:00.000Z","stockId":2977,"sp":40.79},{"date":"2025-08-19T16:00:00.000Z","stockId":2977,"sp":40.81},{"date":"2025-08-18T16:00:00.000Z","stockId":2977,"sp":39.8},{"date":"2025-08-17T16:00:00.000Z","stockId":2977,"sp":40.2},{"date":"2025-08-14T16:00:00.000Z","stockId":2977,"sp":39.75},{"date":"2025-08-13T16:00:00.000Z","stockId":2977,"sp":39.1},{"date":"2025-08-12T16:00:00.000Z","stockId":2977,"sp":40.45},{"date":"2025-08-11T16:00:00.000Z","stockId":2977,"sp":40.19},{"date":"2025-08-10T16:00:00.000Z","stockId":2977,"sp":40.98},{"date":"2025-08-07T16:00:00.000Z","stockId":2977,"sp":40.93},{"date":"2025-08-06T16:00:00.000Z","stockId":2977,"sp":41.28},{"date":"2025-08-05T16:00:00.000Z","stockId":2977,"sp":42.15},{"date":"2025-08-04T16:00:00.000Z","stockId":2977,"sp":41.88},{"date":"2025-08-03T16:00:00.000Z","stockId":2977,"sp":39.33},{"date":"2025-07-31T16:00:00.000Z","stockId":2977,"sp":35.75},{"date":"2025-07-30T16:00:00.000Z","stockId":2977,"sp":36.18},{"date":"2025-07-29T16:00:00.000Z","stockId":2977,"sp":36.23},{"date":"2025-07-28T16:00:00.000Z","stockId":2977,"sp":36.79},{"date":"2025-07-27T16:00:00.000Z","stockId":2977,"sp":36.59},{"date":"2025-07-24T16:00:00.000Z","stockId":2977,"sp":35.83},{"date":"2025-07-23T16:00:00.000Z","stockId":2977,"sp":36.11},{"date":"2025-07-22T16:00:00.000Z","stockId":2977,"sp":35.97},{"date":"2025-07-21T16:00:00.000Z","stockId":2977,"sp":36.72},{"date":"2025-07-20T16:00:00.000Z","stockId":2977,"sp":36.68},{"date":"2025-07-17T16:00:00.000Z","stockId":2977,"sp":36.4},{"date":"2025-07-16T16:00:00.000Z","stockId":2977,"sp":36.2},{"date":"2025-07-15T16:00:00.000Z","stockId":2977,"sp":35.76},{"date":"2025-07-14T16:00:00.000Z","stockId":2977,"sp":35.8},{"date":"2025-07-13T16:00:00.000Z","stockId":2977,"sp":36.43},{"date":"2025-07-10T16:00:00.000Z","stockId":2977,"sp":36.51},{"date":"2025-07-09T16:00:00.000Z","stockId":2977,"sp":36.4},{"date":"2025-07-08T16:00:00.000Z","stockId":2977,"sp":36.77},{"date":"2025-07-07T16:00:00.000Z","stockId":2977,"sp":36.91},{"date":"2025-07-06T16:00:00.000Z","stockId":2977,"sp":36.13},{"date":"2025-07-03T16:00:00.000Z","stockId":2977,"sp":39.37},{"date":"2025-07-02T16:00:00.000Z","stockId":2977,"sp":40.69},{"date":"2025-07-01T16:00:00.000Z","stockId":2977,"sp":40.3},{"date":"2025-06-30T16:00:00.000Z","stockId":2977,"sp":42.26},{"date":"2025-06-29T16:00:00.000Z","stockId":2977,"sp":42.47},{"date":"2025-06-26T16:00:00.000Z","stockId":2977,"sp":39.99},{"date":"2025-06-25T16:00:00.000Z","stockId":2977,"sp":39.77},{"date":"2025-06-24T16:00:00.000Z","stockId":2977,"sp":39.68},{"date":"2025-06-23T16:00:00.000Z","stockId":2977,"sp":38.48},{"date":"2025-06-22T16:00:00.000Z","stockId":2977,"sp":39.61},{"date":"2025-06-19T16:00:00.000Z","stockId":2977,"sp":37.65},{"date":"2025-06-18T16:00:00.000Z","stockId":2977,"sp":38.04},{"date":"2025-06-17T16:00:00.000Z","stockId":2977,"sp":39.61},{"date":"2025-06-16T16:00:00.000Z","stockId":2977,"sp":39.54},{"date":"2025-06-15T16:00:00.000Z","stockId":2977,"sp":40.12},{"date":"2025-06-12T16:00:00.000Z","stockId":2977,"sp":41.2},{"date":"2025-06-11T16:00:00.000Z","stockId":2977,"sp":38.43},{"date":"2025-06-10T16:00:00.000Z","stockId":2977,"sp":38.41},{"date":"2025-06-09T16:00:00.000Z","stockId":2977,"sp":37.88},{"date":"2025-06-08T16:00:00.000Z","stockId":2977,"sp":39.83},{"date":"2025-06-05T16:00:00.000Z","stockId":2977,"sp":38.96},{"date":"2025-06-04T16:00:00.000Z","stockId":2977,"sp":38.35},{"date":"2025-06-03T16:00:00.000Z","stockId":2977,"sp":38.18},{"date":"2025-06-02T16:00:00.000Z","stockId":2977,"sp":38.13},{"date":"2025-05-29T16:00:00.000Z","stockId":2977,"sp":37.66},{"date":"2025-05-28T16:00:00.000Z","stockId":2977,"sp":38.2},{"date":"2025-05-27T16:00:00.000Z","stockId":2977,"sp":37.62},{"date":"2025-05-26T16:00:00.000Z","stockId":2977,"sp":38.83},{"date":"2025-05-25T16:00:00.000Z","stockId":2977,"sp":38.34},{"date":"2025-05-22T16:00:00.000Z","stockId":2977,"sp":37.9},{"date":"2025-05-21T16:00:00.000Z","stockId":2977,"sp":38.75},{"date":"2025-05-20T16:00:00.000Z","stockId":2977,"sp":38.8},{"date":"2025-05-19T16:00:00.000Z","stockId":2977,"sp":39.24},{"date":"2025-05-18T16:00:00.000Z","stockId":2977,"sp":41.13},{"date":"2025-05-15T16:00:00.000Z","stockId":2977,"sp":42.65},{"date":"2025-05-14T16:00:00.000Z","stockId":2977,"sp":41.9},{"date":"2025-05-13T16:00:00.000Z","stockId":2977,"sp":46.25},{"date":"2025-05-12T16:00:00.000Z","stockId":2977,"sp":48.71},{"date":"2025-05-11T16:00:00.000Z","stockId":2977,"sp":44.28},{"date":"2025-05-08T16:00:00.000Z","stockId":2977,"sp":40.25},{"date":"2025-05-07T16:00:00.000Z","stockId":2977,"sp":36.59},{"date":"2025-05-06T16:00:00.000Z","stockId":2977,"sp":33.26},{"date":"2025-05-05T16:00:00.000Z","stockId":2977,"sp":30.24},{"date":"2025-04-29T16:00:00.000Z","stockId":2977,"sp":29.58},{"date":"2025-04-28T16:00:00.000Z","stockId":2977,"sp":28.9},{"date":"2025-04-27T16:00:00.000Z","stockId":2977,"sp":28.7},{"date":"2025-04-24T16:00:00.000Z","stockId":2977,"sp":28.31},{"date":"2025-04-23T16:00:00.000Z","stockId":2977,"sp":27.66},{"date":"2025-04-22T16:00:00.000Z","stockId":2977,"sp":27.5},{"date":"2025-04-21T16:00:00.000Z","stockId":2977,"sp":25.85},{"date":"2025-04-20T16:00:00.000Z","stockId":2977,"sp":25.72},{"date":"2025-04-17T16:00:00.000Z","stockId":2977,"sp":25.41},{"date":"2025-04-16T16:00:00.000Z","stockId":2977,"sp":25.6},{"date":"2025-04-15T16:00:00.000Z","stockId":2977,"sp":24.66},{"date":"2025-04-14T16:00:00.000Z","stockId":2977,"sp":25.27},{"date":"2025-04-13T16:00:00.000Z","stockId":2977,"sp":25.36},{"date":"2025-04-10T16:00:00.000Z","stockId":2977,"sp":25.37},{"date":"2025-04-09T16:00:00.000Z","stockId":2977,"sp":25.1},{"date":"2025-04-08T16:00:00.000Z","stockId":2977,"sp":25.06},{"date":"2025-04-07T16:00:00.000Z","stockId":2977,"sp":23.52},{"date":"2025-04-06T16:00:00.000Z","stockId":2977,"sp":24.39},{"date":"2025-04-02T16:00:00.000Z","stockId":2977,"sp":27.1},{"date":"2025-04-01T16:00:00.000Z","stockId":2977,"sp":27.19},{"date":"2025-03-31T16:00:00.000Z","stockId":2977,"sp":27.57},{"date":"2025-03-30T16:00:00.000Z","stockId":2977,"sp":26.32},{"date":"2025-03-27T16:00:00.000Z","stockId":2977,"sp":26.98},{"date":"2025-03-26T16:00:00.000Z","stockId":2977,"sp":27.52},{"date":"2025-03-25T16:00:00.000Z","stockId":2977,"sp":27.48},{"date":"2025-03-24T16:00:00.000Z","stockId":2977,"sp":27.74},{"date":"2025-03-23T16:00:00.000Z","stockId":2977,"sp":28.58},{"date":"2025-03-20T16:00:00.000Z","stockId":2977,"sp":29.77},{"date":"2025-03-19T16:00:00.000Z","stockId":2977,"sp":28.43},{"date":"2025-03-18T16:00:00.000Z","stockId":2977,"sp":28.14},{"date":"2025-03-17T16:00:00.000Z","stockId":2977,"sp":28.39},{"date":"2025-03-16T16:00:00.000Z","stockId":2977,"sp":28.52},{"date":"2025-03-13T16:00:00.000Z","stockId":2977,"sp":28.5},{"date":"2025-03-12T16:00:00.000Z","stockId":2977,"sp":28.75},{"date":"2025-03-11T16:00:00.000Z","stockId":2977,"sp":28.68},{"date":"2025-03-10T16:00:00.000Z","stockId":2977,"sp":28.95},{"date":"2025-03-09T16:00:00.000Z","stockId":2977,"sp":28.38},{"date":"2025-03-06T16:00:00.000Z","stockId":2977,"sp":27.91},{"date":"2025-03-05T16:00:00.000Z","stockId":2977,"sp":27.65},{"date":"2025-03-04T16:00:00.000Z","stockId":2977,"sp":27.62},{"date":"2025-03-03T16:00:00.000Z","stockId":2977,"sp":27.41},{"date":"2025-03-02T16:00:00.000Z","stockId":2977,"sp":26.26},{"date":"2025-02-27T16:00:00.000Z","stockId":2977,"sp":26.06},{"date":"2025-02-26T16:00:00.000Z","stockId":2977,"sp":27.2},{"date":"2025-02-25T16:00:00.000Z","stockId":2977,"sp":27.6},{"date":"2025-02-24T16:00:00.000Z","stockId":2977,"sp":27.15},{"date":"2025-02-23T16:00:00.000Z","stockId":2977,"sp":27.37},{"date":"2025-02-20T16:00:00.000Z","stockId":2977,"sp":27.16},{"date":"2025-02-19T16:00:00.000Z","stockId":2977,"sp":27.26},{"date":"2025-02-18T16:00:00.000Z","stockId":2977,"sp":26.83},{"date":"2025-02-17T16:00:00.000Z","stockId":2977,"sp":26.34},{"date":"2025-02-16T16:00:00.000Z","stockId":2977,"sp":27.02},{"date":"2025-02-13T16:00:00.000Z","stockId":2977,"sp":26.56},{"date":"2025-02-12T16:00:00.000Z","stockId":2977,"sp":26.57},{"date":"2025-02-11T16:00:00.000Z","stockId":2977,"sp":27.02},{"date":"2025-02-10T16:00:00.000Z","stockId":2977,"sp":27.01},{"date":"2025-02-09T16:00:00.000Z","stockId":2977,"sp":27.22},{"date":"2025-02-06T16:00:00.000Z","stockId":2977,"sp":26.85},{"date":"2025-02-05T16:00:00.000Z","stockId":2977,"sp":26.84},{"date":"2025-02-04T16:00:00.000Z","stockId":2977,"sp":26.24},{"date":"2025-01-26T16:00:00.000Z","stockId":2977,"sp":25.86},{"date":"2025-01-23T16:00:00.000Z","stockId":2977,"sp":25.78},{"date":"2025-01-22T16:00:00.000Z","stockId":2977,"sp":25.66},{"date":"2025-01-21T16:00:00.000Z","stockId":2977,"sp":25.55},{"date":"2025-01-20T16:00:00.000Z","stockId":2977,"sp":25.81},{"date":"2025-01-19T16:00:00.000Z","stockId":2977,"sp":25.74},{"date":"2025-01-16T16:00:00.000Z","stockId":2977,"sp":25.74},{"date":"2025-01-15T16:00:00.000Z","stockId":2977,"sp":25.72},{"date":"2025-01-14T16:00:00.000Z","stockId":2977,"sp":25.72},{"date":"2025-01-13T16:00:00.000Z","stockId":2977,"sp":26.03},{"date":"2025-01-12T16:00:00.000Z","stockId":2977,"sp":25.25},{"date":"2025-01-09T16:00:00.000Z","stockId":2977,"sp":24.9},{"date":"2025-01-08T16:00:00.000Z","stockId":2977,"sp":25.67},{"date":"2025-01-07T16:00:00.000Z","stockId":2977,"sp":25.35},{"date":"2025-01-06T16:00:00.000Z","stockId":2977,"sp":25.5},{"date":"2025-01-05T16:00:00.000Z","stockId":2977,"sp":25.12},{"date":"2025-01-02T16:00:00.000Z","stockId":2977,"sp":25.4},{"date":"2025-01-01T16:00:00.000Z","stockId":2977,"sp":26.41},{"date":"2024-12-30T16:00:00.000Z","stockId":2977,"sp":27.21},{"date":"2024-12-29T16:00:00.000Z","stockId":2977,"sp":27.91},{"date":"2024-12-26T16:00:00.000Z","stockId":2977,"sp":28.32},{"date":"2024-12-25T16:00:00.000Z","stockId":2977,"sp":28.33},{"date":"2024-12-24T16:00:00.000Z","stockId":2977,"sp":27.54},{"date":"2024-12-23T16:00:00.000Z","stockId":2977,"sp":27.99},{"date":"2024-12-22T16:00:00.000Z","stockId":2977,"sp":27.71},{"date":"2024-12-19T16:00:00.000Z","stockId":2977,"sp":29.03},{"date":"2024-12-18T16:00:00.000Z","stockId":2977,"sp":28.64},{"date":"2024-12-17T16:00:00.000Z","stockId":2977,"sp":28.73},{"date":"2024-12-16T16:00:00.000Z","stockId":2977,"sp":29.03},{"date":"2024-12-15T16:00:00.000Z","stockId":2977,"sp":31.02},{"date":"2024-12-12T16:00:00.000Z","stockId":2977,"sp":30.85},{"date":"2024-12-11T16:00:00.000Z","stockId":2977,"sp":32},{"date":"2024-12-10T16:00:00.000Z","stockId":2977,"sp":31.76},{"date":"2024-12-09T16:00:00.000Z","stockId":2977,"sp":31.44},{"date":"2024-12-08T16:00:00.000Z","stockId":2977,"sp":31.27},{"date":"2024-12-05T16:00:00.000Z","stockId":2977,"sp":30.12},{"date":"2024-12-04T16:00:00.000Z","stockId":2977,"sp":30.09},{"date":"2024-12-03T16:00:00.000Z","stockId":2977,"sp":29.49},{"date":"2024-12-02T16:00:00.000Z","stockId":2977,"sp":30.3},{"date":"2024-12-01T16:00:00.000Z","stockId":2977,"sp":30.63},{"date":"2024-11-28T16:00:00.000Z","stockId":2977,"sp":30.55},{"date":"2024-11-27T16:00:00.000Z","stockId":2977,"sp":30.72},{"date":"2024-11-26T16:00:00.000Z","stockId":2977,"sp":31.21},{"date":"2024-11-25T16:00:00.000Z","stockId":2977,"sp":29.33},{"date":"2024-11-24T16:00:00.000Z","stockId":2977,"sp":29.6},{"date":"2024-11-21T16:00:00.000Z","stockId":2977,"sp":29.51},{"date":"2024-11-20T16:00:00.000Z","stockId":2977,"sp":30.76},{"date":"2024-11-19T16:00:00.000Z","stockId":2977,"sp":30.55},{"date":"2024-11-18T16:00:00.000Z","stockId":2977,"sp":30.26},{"date":"2024-11-17T16:00:00.000Z","stockId":2977,"sp":29},{"date":"2024-11-14T16:00:00.000Z","stockId":2977,"sp":29.58},{"date":"2024-11-13T16:00:00.000Z","stockId":2977,"sp":30.45},{"date":"2024-11-12T16:00:00.000Z","stockId":2977,"sp":31.78},{"date":"2024-11-11T16:00:00.000Z","stockId":2977,"sp":31.6},{"date":"2024-11-10T16:00:00.000Z","stockId":2977,"sp":32.28},{"date":"2024-11-07T16:00:00.000Z","stockId":2977,"sp":31.15},{"date":"2024-11-06T16:00:00.000Z","stockId":2977,"sp":30.9},{"date":"2024-11-05T16:00:00.000Z","stockId":2977,"sp":30.25},{"date":"2024-11-04T16:00:00.000Z","stockId":2977,"sp":30.43},{"date":"2024-11-03T16:00:00.000Z","stockId":2977,"sp":29},{"date":"2024-10-31T16:00:00.000Z","stockId":2977,"sp":28.17},{"date":"2024-10-30T16:00:00.000Z","stockId":2977,"sp":29.95},{"date":"2024-10-29T16:00:00.000Z","stockId":2977,"sp":29.4},{"date":"2024-10-28T16:00:00.000Z","stockId":2977,"sp":29.86},{"date":"2024-10-27T16:00:00.000Z","stockId":2977,"sp":30.86},{"date":"2024-10-24T16:00:00.000Z","stockId":2977,"sp":30.96},{"date":"2024-10-23T16:00:00.000Z","stockId":2977,"sp":31.06},{"date":"2024-10-22T16:00:00.000Z","stockId":2977,"sp":31.73},{"date":"2024-10-21T16:00:00.000Z","stockId":2977,"sp":31.45},{"date":"2024-10-20T16:00:00.000Z","stockId":2977,"sp":31.95},{"date":"2024-10-17T16:00:00.000Z","stockId":2977,"sp":30.66},{"date":"2024-10-16T16:00:00.000Z","stockId":2977,"sp":30.2},{"date":"2024-10-15T16:00:00.000Z","stockId":2977,"sp":31.14},{"date":"2024-10-14T16:00:00.000Z","stockId":2977,"sp":30.03},{"date":"2024-10-13T16:00:00.000Z","stockId":2977,"sp":29.56},{"date":"2024-10-10T16:00:00.000Z","stockId":2977,"sp":28.08},{"date":"2024-10-09T16:00:00.000Z","stockId":2977,"sp":29.9},{"date":"2024-10-08T16:00:00.000Z","stockId":2977,"sp":29.1},{"date":"2024-10-07T16:00:00.000Z","stockId":2977,"sp":32.32},{"date":"2024-09-29T16:00:00.000Z","stockId":2977,"sp":30},{"date":"2024-09-26T16:00:00.000Z","stockId":2977,"sp":27.67},{"date":"2024-09-25T16:00:00.000Z","stockId":2977,"sp":26.43},{"date":"2024-09-24T16:00:00.000Z","stockId":2977,"sp":26.26},{"date":"2024-09-23T16:00:00.000Z","stockId":2977,"sp":24.7},{"date":"2024-09-22T16:00:00.000Z","stockId":2977,"sp":24.03},{"date":"2024-09-19T16:00:00.000Z","stockId":2977,"sp":23.77},{"date":"2024-09-18T16:00:00.000Z","stockId":2977,"sp":23.9},{"date":"2024-09-17T16:00:00.000Z","stockId":2977,"sp":23.43},{"date":"2024-09-12T16:00:00.000Z","stockId":2977,"sp":23.7},{"date":"2024-09-11T16:00:00.000Z","stockId":2977,"sp":24.18},{"date":"2024-09-10T16:00:00.000Z","stockId":2977,"sp":24.41},{"date":"2024-09-09T16:00:00.000Z","stockId":2977,"sp":24.79},{"date":"2024-09-08T16:00:00.000Z","stockId":2977,"sp":24.52},{"date":"2024-09-05T16:00:00.000Z","stockId":2977,"sp":24.65},{"date":"2024-09-04T16:00:00.000Z","stockId":2977,"sp":25.28},{"date":"2024-09-03T16:00:00.000Z","stockId":2977,"sp":24.89},{"date":"2024-09-02T16:00:00.000Z","stockId":2977,"sp":25.05},{"date":"2024-09-01T16:00:00.000Z","stockId":2977,"sp":24.67},{"date":"2024-08-29T16:00:00.000Z","stockId":2977,"sp":25.53},{"date":"2024-08-28T16:00:00.000Z","stockId":2977,"sp":25.25},{"date":"2024-08-27T16:00:00.000Z","stockId":2977,"sp":24.63},{"date":"2024-08-26T16:00:00.000Z","stockId":2977,"sp":24.85},{"date":"2024-08-25T16:00:00.000Z","stockId":2977,"sp":25.76},{"date":"2024-08-22T16:00:00.000Z","stockId":2977,"sp":25.61},{"date":"2024-08-21T16:00:00.000Z","stockId":2977,"sp":26.49},{"date":"2024-08-20T16:00:00.000Z","stockId":2977,"sp":26.99},{"date":"2024-08-19T16:00:00.000Z","stockId":2977,"sp":26.9},{"date":"2024-08-18T16:00:00.000Z","stockId":2977,"sp":27.34},{"date":"2024-08-15T16:00:00.000Z","stockId":2977,"sp":28},{"date":"2024-08-14T16:00:00.000Z","stockId":2977,"sp":28.02},{"date":"2024-08-13T16:00:00.000Z","stockId":2977,"sp":27.97},{"date":"2024-08-12T16:00:00.000Z","stockId":2977,"sp":27.82},{"date":"2024-08-11T16:00:00.000Z","stockId":2977,"sp":27.57},{"date":"2024-08-08T16:00:00.000Z","stockId":2977,"sp":28.36},{"date":"2024-08-07T16:00:00.000Z","stockId":2977,"sp":28.9},{"date":"2024-08-06T16:00:00.000Z","stockId":2977,"sp":31},{"date":"2024-08-05T16:00:00.000Z","stockId":2977,"sp":29.58},{"date":"2024-08-04T16:00:00.000Z","stockId":2977,"sp":28.79},{"date":"2024-08-01T16:00:00.000Z","stockId":2977,"sp":30.52},{"date":"2024-07-31T16:00:00.000Z","stockId":2977,"sp":32},{"date":"2024-07-30T16:00:00.000Z","stockId":2977,"sp":30.56},{"date":"2024-07-29T16:00:00.000Z","stockId":2977,"sp":30.15},{"date":"2024-07-28T16:00:00.000Z","stockId":2977,"sp":30.39},{"date":"2024-07-25T16:00:00.000Z","stockId":2977,"sp":30.63},{"date":"2024-07-24T16:00:00.000Z","stockId":2977,"sp":30.29},{"date":"2024-07-23T16:00:00.000Z","stockId":2977,"sp":30.09},{"date":"2024-07-22T16:00:00.000Z","stockId":2977,"sp":28.78},{"date":"2024-07-21T16:00:00.000Z","stockId":2977,"sp":28.07},{"date":"2024-07-18T16:00:00.000Z","stockId":2977,"sp":27.16},{"date":"2024-07-17T16:00:00.000Z","stockId":2977,"sp":27.34},{"date":"2024-07-16T16:00:00.000Z","stockId":2977,"sp":27.19},{"date":"2024-07-15T16:00:00.000Z","stockId":2977,"sp":28.52},{"date":"2024-07-14T16:00:00.000Z","stockId":2977,"sp":28.36},{"date":"2024-07-11T16:00:00.000Z","stockId":2977,"sp":26.99},{"date":"2024-07-10T16:00:00.000Z","stockId":2977,"sp":26.67},{"date":"2024-07-09T16:00:00.000Z","stockId":2977,"sp":26.09},{"date":"2024-07-08T16:00:00.000Z","stockId":2977,"sp":27.14},{"date":"2024-07-07T16:00:00.000Z","stockId":2977,"sp":26.32},{"date":"2024-07-04T16:00:00.000Z","stockId":2977,"sp":27.47},{"date":"2024-07-03T16:00:00.000Z","stockId":2977,"sp":27.11},{"date":"2024-07-02T16:00:00.000Z","stockId":2977,"sp":27.84},{"date":"2024-07-01T16:00:00.000Z","stockId":2977,"sp":28.84},{"date":"2024-06-30T16:00:00.000Z","stockId":2977,"sp":28.4},{"date":"2024-06-27T16:00:00.000Z","stockId":2977,"sp":28.92},{"date":"2024-06-26T16:00:00.000Z","stockId":2977,"sp":27.97},{"sp":28.9,"stockId":2977,"date":"2024-06-25T16:00:00.000Z"},{"sp":27.92,"stockId":2977,"date":"2024-06-24T16:00:00.000Z"},{"sp":28.48,"stockId":2977,"date":"2024-06-23T16:00:00.000Z"},{"sp":29.92,"stockId":2977,"date":"2024-06-20T16:00:00.000Z"},{"sp":30.1,"stockId":2977,"date":"2024-06-19T16:00:00.000Z"},{"sp":31.52,"stockId":2977,"date":"2024-06-18T16:00:00.000Z"},{"sp":31.56,"stockId":2977,"date":"2024-06-17T16:00:00.000Z"},{"sp":32.01,"stockId":2977,"date":"2024-06-16T16:00:00.000Z"},{"sp":33.21,"stockId":2977,"date":"2024-06-13T16:00:00.000Z"},{"sp":32.08,"stockId":2977,"date":"2024-06-12T16:00:00.000Z"},{"sp":30.45,"stockId":2977,"date":"2024-06-11T16:00:00.000Z"},{"sp":30.06,"stockId":2977,"date":"2024-06-10T16:00:00.000Z"},{"sp":29.36,"stockId":2977,"date":"2024-06-06T16:00:00.000Z"},{"sp":30.09,"stockId":2977,"date":"2024-06-05T16:00:00.000Z"},{"sp":32.81,"stockId":2977,"date":"2024-06-04T16:00:00.000Z"},{"sp":34.61,"stockId":2977,"date":"2024-06-03T16:00:00.000Z"},{"sp":38.34,"stockId":2977,"date":"2024-06-02T16:00:00.000Z"},{"sp":34.85,"stockId":2977,"date":"2024-05-30T16:00:00.000Z"},{"sp":31.93,"stockId":2977,"date":"2024-05-29T16:00:00.000Z"},{"sp":29.03,"stockId":2977,"date":"2024-05-28T16:00:00.000Z"},{"sp":27.77,"stockId":2977,"date":"2024-05-27T16:00:00.000Z"},{"sp":27.27,"stockId":2977,"date":"2024-05-26T16:00:00.000Z"},{"sp":27.8,"stockId":2977,"date":"2024-05-23T16:00:00.000Z"},{"sp":29.45,"stockId":2977,"date":"2024-05-22T16:00:00.000Z"},{"sp":28.27,"stockId":2977,"date":"2024-05-21T16:00:00.000Z"},{"sp":28.06,"stockId":2977,"date":"2024-05-20T16:00:00.000Z"},{"sp":28.88,"stockId":2977,"date":"2024-05-19T16:00:00.000Z"},{"sp":28.55,"stockId":2977,"date":"2024-05-16T16:00:00.000Z"},{"sp":27.97,"stockId":2977,"date":"2024-05-15T16:00:00.000Z"},{"sp":28,"stockId":2977,"date":"2024-05-14T16:00:00.000Z"},{"sp":28.02,"stockId":2977,"date":"2024-05-13T16:00:00.000Z"},{"sp":28.37,"stockId":2977,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2977,"sp":30.14},{"date":"2024-05-08T16:00:00.000Z","stockId":2977,"sp":30.28},{"date":"2024-05-07T16:00:00.000Z","stockId":2977,"sp":29.58},{"date":"2024-05-06T16:00:00.000Z","stockId":2977,"sp":29.6},{"date":"2024-05-05T16:00:00.000Z","stockId":2977,"sp":27.91},{"date":"2024-04-29T16:00:00.000Z","stockId":2977,"sp":27.48},{"date":"2024-04-28T16:00:00.000Z","stockId":2977,"sp":28.3},{"date":"2024-04-25T16:00:00.000Z","stockId":2977,"sp":28.13},{"date":"2024-04-24T16:00:00.000Z","stockId":2977,"sp":28.13},{"date":"2024-04-23T16:00:00.000Z","stockId":2977,"sp":29.05},{"date":"2024-04-22T16:00:00.000Z","stockId":2977,"sp":29.2},{"date":"2024-04-21T16:00:00.000Z","stockId":2977,"sp":28.07},{"date":"2024-04-18T16:00:00.000Z","stockId":2977,"sp":25.52},{"date":"2024-04-17T16:00:00.000Z","stockId":2977,"sp":24.86},{"date":"2024-04-16T16:00:00.000Z","stockId":2977,"sp":24.59},{"date":"2024-04-15T16:00:00.000Z","stockId":2977,"sp":22.76},{"date":"2024-04-14T16:00:00.000Z","stockId":2977,"sp":25.26},{"date":"2024-04-11T16:00:00.000Z","stockId":2977,"sp":26.21},{"date":"2024-04-10T16:00:00.000Z","stockId":2977,"sp":26.32},{"date":"2024-04-09T16:00:00.000Z","stockId":2977,"sp":27.19},{"date":"2024-04-08T16:00:00.000Z","stockId":2977,"sp":28.19},{"date":"2024-04-07T16:00:00.000Z","stockId":2977,"sp":27.74},{"date":"2024-04-02T16:00:00.000Z","stockId":2977,"sp":28.96},{"date":"2024-04-01T16:00:00.000Z","stockId":2977,"sp":29.71},{"date":"2024-03-31T16:00:00.000Z","stockId":2977,"sp":30.59},{"date":"2024-03-28T16:00:00.000Z","stockId":2977,"sp":30.93},{"date":"2024-03-27T16:00:00.000Z","stockId":2977,"sp":30.05},{"date":"2024-03-26T16:00:00.000Z","stockId":2977,"sp":28.81},{"date":"2024-03-25T16:00:00.000Z","stockId":2977,"sp":30},{"date":"2024-03-24T16:00:00.000Z","stockId":2977,"sp":29.12},{"date":"2024-03-21T16:00:00.000Z","stockId":2977,"sp":30.1},{"date":"2024-03-20T16:00:00.000Z","stockId":2977,"sp":31.88},{"date":"2024-03-19T16:00:00.000Z","stockId":2977,"sp":30.58},{"date":"2024-03-18T16:00:00.000Z","stockId":2977,"sp":27.8},{"date":"2024-03-17T16:00:00.000Z","stockId":2977,"sp":27.64},{"date":"2024-03-14T16:00:00.000Z","stockId":2977,"sp":26.96},{"date":"2024-03-13T16:00:00.000Z","stockId":2977,"sp":26.6},{"date":"2024-03-12T16:00:00.000Z","stockId":2977,"sp":27.31},{"date":"2024-03-11T16:00:00.000Z","stockId":2977,"sp":27.25},{"date":"2024-03-10T16:00:00.000Z","stockId":2977,"sp":26.97},{"date":"2024-03-07T16:00:00.000Z","stockId":2977,"sp":26.93},{"date":"2024-03-06T16:00:00.000Z","stockId":2977,"sp":25.64},{"date":"2024-03-05T16:00:00.000Z","stockId":2977,"sp":26.32},{"date":"2024-03-04T16:00:00.000Z","stockId":2977,"sp":26.17},{"date":"2024-03-03T16:00:00.000Z","stockId":2977,"sp":27.01},{"date":"2024-02-29T16:00:00.000Z","stockId":2977,"sp":27.92},{"date":"2024-02-28T16:00:00.000Z","stockId":2977,"sp":26.88},{"date":"2024-02-27T16:00:00.000Z","stockId":2977,"sp":24.44},{"date":"2024-02-26T16:00:00.000Z","stockId":2977,"sp":26.31},{"date":"2024-02-25T16:00:00.000Z","stockId":2977,"sp":24.96},{"date":"2024-02-22T16:00:00.000Z","stockId":2977,"sp":24.2},{"date":"2024-02-21T16:00:00.000Z","stockId":2977,"sp":23.13},{"date":"2024-02-20T16:00:00.000Z","stockId":2977,"sp":22.65},{"date":"2024-02-19T16:00:00.000Z","stockId":2977,"sp":22.43},{"date":"2024-02-18T16:00:00.000Z","stockId":2977,"sp":22.16},{"date":"2024-02-07T16:00:00.000Z","stockId":2977,"sp":21.25},{"date":"2024-02-06T16:00:00.000Z","stockId":2977,"sp":19.32},{"date":"2024-02-05T16:00:00.000Z","stockId":2977,"sp":20.64},{"date":"2024-02-04T16:00:00.000Z","stockId":2977,"sp":20.44},{"date":"2024-02-01T16:00:00.000Z","stockId":2977,"sp":22.71},{"date":"2024-01-31T16:00:00.000Z","stockId":2977,"sp":24.6},{"date":"2024-01-30T16:00:00.000Z","stockId":2977,"sp":24.84},{"date":"2024-01-29T16:00:00.000Z","stockId":2977,"sp":26.69},{"date":"2024-01-28T16:00:00.000Z","stockId":2977,"sp":27.5},{"date":"2024-01-25T16:00:00.000Z","stockId":2977,"sp":28.13},{"date":"2024-01-24T16:00:00.000Z","stockId":2977,"sp":28.48},{"date":"2024-01-23T16:00:00.000Z","stockId":2977,"sp":27.27},{"date":"2024-01-22T16:00:00.000Z","stockId":2977,"sp":27.16},{"date":"2024-01-21T16:00:00.000Z","stockId":2977,"sp":27.43},{"date":"2024-01-18T16:00:00.000Z","stockId":2977,"sp":29.69},{"date":"2024-01-17T16:00:00.000Z","stockId":2977,"sp":30.4},{"date":"2024-01-16T16:00:00.000Z","stockId":2977,"sp":31.1},{"date":"2024-01-15T16:00:00.000Z","stockId":2977,"sp":32.05},{"date":"2024-01-14T16:00:00.000Z","stockId":2977,"sp":32.26},{"date":"2024-01-11T16:00:00.000Z","stockId":2977,"sp":33.08},{"date":"2024-01-10T16:00:00.000Z","stockId":2977,"sp":32.84},{"date":"2024-01-09T16:00:00.000Z","stockId":2977,"sp":32.32},{"date":"2024-01-08T16:00:00.000Z","stockId":2977,"sp":32.98},{"date":"2024-01-07T16:00:00.000Z","stockId":2977,"sp":32.95},{"date":"2024-01-04T16:00:00.000Z","stockId":2977,"sp":33.38},{"date":"2024-01-03T16:00:00.000Z","stockId":2977,"sp":34.71},{"date":"2024-01-02T16:00:00.000Z","stockId":2977,"sp":34.71},{"date":"2024-01-01T16:00:00.000Z","stockId":2977,"sp":35.3},{"date":"2023-12-28T16:00:00.000Z","stockId":2977,"sp":35.42},{"date":"2023-12-27T16:00:00.000Z","stockId":2977,"sp":35.25},{"date":"2023-12-26T16:00:00.000Z","stockId":2977,"sp":35.1},{"date":"2023-12-25T16:00:00.000Z","stockId":2977,"sp":34.58},{"date":"2023-12-24T16:00:00.000Z","stockId":2977,"sp":34.18},{"date":"2023-12-21T16:00:00.000Z","stockId":2977,"sp":33.8},{"date":"2023-12-20T16:00:00.000Z","stockId":2977,"sp":33.63},{"date":"2023-12-19T16:00:00.000Z","stockId":2977,"sp":33.38},{"date":"2023-12-18T16:00:00.000Z","stockId":2977,"sp":33.91},{"date":"2023-12-17T16:00:00.000Z","stockId":2977,"sp":33.76},{"date":"2023-12-14T16:00:00.000Z","stockId":2977,"sp":34.3},{"date":"2023-12-13T16:00:00.000Z","stockId":2977,"sp":34.5},{"date":"2023-12-12T16:00:00.000Z","stockId":2977,"sp":34.98},{"date":"2023-12-11T16:00:00.000Z","stockId":2977,"sp":35.13},{"date":"2023-12-10T16:00:00.000Z","stockId":2977,"sp":35.25},{"date":"2023-12-07T16:00:00.000Z","stockId":2977,"sp":34.87},{"date":"2023-12-06T16:00:00.000Z","stockId":2977,"sp":35.45},{"date":"2023-12-05T16:00:00.000Z","stockId":2977,"sp":35.78},{"date":"2023-12-04T16:00:00.000Z","stockId":2977,"sp":35.82},{"date":"2023-12-03T16:00:00.000Z","stockId":2977,"sp":36.75},{"date":"2023-11-30T16:00:00.000Z","stockId":2977,"sp":37.33},{"date":"2023-11-29T16:00:00.000Z","stockId":2977,"sp":37},{"date":"2023-11-28T16:00:00.000Z","stockId":2977,"sp":37.24},{"date":"2023-11-27T16:00:00.000Z","stockId":2977,"sp":38},{"date":"2023-11-26T16:00:00.000Z","stockId":2977,"sp":37.61},{"date":"2023-11-23T16:00:00.000Z","stockId":2977,"sp":37.3},{"date":"2023-11-22T16:00:00.000Z","stockId":2977,"sp":39},{"date":"2023-11-21T16:00:00.000Z","stockId":2977,"sp":38.62},{"date":"2023-11-20T16:00:00.000Z","stockId":2977,"sp":37.67},{"date":"2023-11-19T16:00:00.000Z","stockId":2977,"sp":38.31},{"date":"2023-11-16T16:00:00.000Z","stockId":2977,"sp":37.2},{"date":"2023-11-15T16:00:00.000Z","stockId":2977,"sp":37.55},{"date":"2023-11-14T16:00:00.000Z","stockId":2977,"sp":38.26},{"date":"2023-11-13T16:00:00.000Z","stockId":2977,"sp":37.68},{"date":"2023-11-12T16:00:00.000Z","stockId":2977,"sp":37.75},{"date":"2023-11-09T16:00:00.000Z","stockId":2977,"sp":36.83},{"date":"2023-11-08T16:00:00.000Z","stockId":2977,"sp":36.61},{"date":"2023-11-07T16:00:00.000Z","stockId":2977,"sp":37.41},{"date":"2023-11-06T16:00:00.000Z","stockId":2977,"sp":37.92},{"date":"2023-11-05T16:00:00.000Z","stockId":2977,"sp":38.5},{"date":"2023-11-02T16:00:00.000Z","stockId":2977,"sp":37.65},{"date":"2023-11-01T16:00:00.000Z","stockId":2977,"sp":37.68},{"date":"2023-10-31T16:00:00.000Z","stockId":2977,"sp":39.4},{"date":"2023-10-30T16:00:00.000Z","stockId":2977,"sp":40.7},{"date":"2023-10-29T16:00:00.000Z","stockId":2977,"sp":37},{"date":"2023-10-26T16:00:00.000Z","stockId":2977,"sp":37.35},{"date":"2023-10-25T16:00:00.000Z","stockId":2977,"sp":39.01},{"date":"2023-10-24T16:00:00.000Z","stockId":2977,"sp":36.75},{"date":"2023-10-23T16:00:00.000Z","stockId":2977,"sp":36.2},{"date":"2023-10-22T16:00:00.000Z","stockId":2977,"sp":36.07},{"date":"2023-10-19T16:00:00.000Z","stockId":2977,"sp":32.79},{"date":"2023-10-18T16:00:00.000Z","stockId":2977,"sp":32.63},{"date":"2023-10-17T16:00:00.000Z","stockId":2977,"sp":32.22},{"date":"2023-10-16T16:00:00.000Z","stockId":2977,"sp":32.92},{"date":"2023-10-15T16:00:00.000Z","stockId":2977,"sp":32.21},{"date":"2023-10-12T16:00:00.000Z","stockId":2977,"sp":32},{"date":"2023-10-11T16:00:00.000Z","stockId":2977,"sp":31.99},{"date":"2023-10-10T16:00:00.000Z","stockId":2977,"sp":32.25},{"date":"2023-10-09T16:00:00.000Z","stockId":2977,"sp":32.42},{"date":"2023-10-08T16:00:00.000Z","stockId":2977,"sp":32.52},{"date":"2023-09-27T16:00:00.000Z","stockId":2977,"sp":31.73},{"date":"2023-09-26T16:00:00.000Z","stockId":2977,"sp":30.75},{"date":"2023-09-25T16:00:00.000Z","stockId":2977,"sp":30.66},{"date":"2023-09-24T16:00:00.000Z","stockId":2977,"sp":30.87},{"date":"2023-09-21T16:00:00.000Z","stockId":2977,"sp":31},{"date":"2023-09-20T16:00:00.000Z","stockId":2977,"sp":30.62},{"date":"2023-09-19T16:00:00.000Z","stockId":2977,"sp":30.58},{"date":"2023-09-18T16:00:00.000Z","stockId":2977,"sp":30.98},{"date":"2023-09-17T16:00:00.000Z","stockId":2977,"sp":31.74},{"date":"2023-09-14T16:00:00.000Z","stockId":2977,"sp":31.69},{"date":"2023-09-13T16:00:00.000Z","stockId":2977,"sp":32.08},{"date":"2023-09-12T16:00:00.000Z","stockId":2977,"sp":32.28},{"date":"2023-09-11T16:00:00.000Z","stockId":2977,"sp":32.71},{"date":"2023-09-10T16:00:00.000Z","stockId":2977,"sp":33.05},{"date":"2023-09-07T16:00:00.000Z","stockId":2977,"sp":33.42},{"date":"2023-09-06T16:00:00.000Z","stockId":2977,"sp":32.35},{"date":"2023-09-05T16:00:00.000Z","stockId":2977,"sp":33.1},{"date":"2023-09-04T16:00:00.000Z","stockId":2977,"sp":31.29},{"date":"2023-09-03T16:00:00.000Z","stockId":2977,"sp":30.99},{"date":"2023-08-31T16:00:00.000Z","stockId":2977,"sp":30.99},{"date":"2023-08-30T16:00:00.000Z","stockId":2977,"sp":31.28},{"date":"2023-08-29T16:00:00.000Z","stockId":2977,"sp":31.26},{"date":"2023-08-28T16:00:00.000Z","stockId":2977,"sp":30.3},{"date":"2023-08-27T16:00:00.000Z","stockId":2977,"sp":28.99},{"date":"2023-08-24T16:00:00.000Z","stockId":2977,"sp":29.69},{"date":"2023-08-23T16:00:00.000Z","stockId":2977,"sp":30.49},{"date":"2023-08-22T16:00:00.000Z","stockId":2977,"sp":30.4},{"date":"2023-08-21T16:00:00.000Z","stockId":2977,"sp":31.8},{"date":"2023-08-20T16:00:00.000Z","stockId":2977,"sp":31.41},{"date":"2023-08-17T16:00:00.000Z","stockId":2977,"sp":31.8},{"date":"2023-08-16T16:00:00.000Z","stockId":2977,"sp":32.25},{"date":"2023-08-15T16:00:00.000Z","stockId":2977,"sp":30.71},{"date":"2023-08-14T16:00:00.000Z","stockId":2977,"sp":31.53},{"date":"2023-08-13T16:00:00.000Z","stockId":2977,"sp":31.75},{"date":"2023-08-10T16:00:00.000Z","stockId":2977,"sp":31.63},{"date":"2023-08-09T16:00:00.000Z","stockId":2977,"sp":32.34},{"date":"2023-08-08T16:00:00.000Z","stockId":2977,"sp":32.09},{"date":"2023-08-07T16:00:00.000Z","stockId":2977,"sp":32.28},{"date":"2023-08-06T16:00:00.000Z","stockId":2977,"sp":32.68},{"date":"2023-08-03T16:00:00.000Z","stockId":2977,"sp":32.69},{"date":"2023-08-02T16:00:00.000Z","stockId":2977,"sp":32.16},{"date":"2023-08-01T16:00:00.000Z","stockId":2977,"sp":32.54},{"date":"2023-07-31T16:00:00.000Z","stockId":2977,"sp":32.44},{"date":"2023-07-30T16:00:00.000Z","stockId":2977,"sp":33.02},{"date":"2023-07-27T16:00:00.000Z","stockId":2977,"sp":33},{"date":"2023-07-26T16:00:00.000Z","stockId":2977,"sp":32.81},{"date":"2023-07-25T16:00:00.000Z","stockId":2977,"sp":32.69},{"date":"2023-07-24T16:00:00.000Z","stockId":2977,"sp":33.03},{"date":"2023-07-23T16:00:00.000Z","stockId":2977,"sp":32.73},{"date":"2023-07-20T16:00:00.000Z","stockId":2977,"sp":32.54},{"date":"2023-07-19T16:00:00.000Z","stockId":2977,"sp":33.04},{"date":"2023-07-18T16:00:00.000Z","stockId":2977,"sp":33.63},{"date":"2023-07-17T16:00:00.000Z","stockId":2977,"sp":34.37},{"date":"2023-07-16T16:00:00.000Z","stockId":2977,"sp":34.56},{"date":"2023-07-13T16:00:00.000Z","stockId":2977,"sp":34.98},{"date":"2023-07-12T16:00:00.000Z","stockId":2977,"sp":34.88},{"date":"2023-07-11T16:00:00.000Z","stockId":2977,"sp":35.22},{"date":"2023-07-10T16:00:00.000Z","stockId":2977,"sp":35.81},{"date":"2023-07-09T16:00:00.000Z","stockId":2977,"sp":32.55},{"date":"2023-07-06T16:00:00.000Z","stockId":2977,"sp":31.86}],"blockDealList":[],"dateFlag":"day","startDate":"2023-08-05T18:54:30.704Z"}