window.pageData = {"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"provinceCode":18,"ipoDate":"2020-04-23T16:00:00.000Z","blackenedNum":6,"establishDate":"2003-04-07T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"湘佳股份","convertibleBondFlag":1,"operatingDataFlag":1,"financingFlag":1,"pinyin":"xjgf","undefined":1,"mutualMarketSellOnlyFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"喻自文;邢卫民","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-21T16:00:00.000Z"],"lastExpectedDate":"2026-08-21T16:00:00.000Z","lastUpdated":"2026-07-14T19:25:59.113Z"}],"latestLiftedDate":"2026-11-12T16:00:00.000Z","convertibleBonds":[{"_id":6000000127060,"stockCode":"127060","tickerId":127060,"areaCode":"cn","stockType":"convertible_bond","exchange":"sz","name":"湘佳转债","priceMetrics":{"bp":125.104,"cv_d":1.1869801496259353}}],"province":{"shortName":"湖南"},"earliestMutualMarketDate":"2020-12-13T16:00:00.000Z","industry":{"_id":2010000110701,"stockCode":"110701","name":"畜禽养殖","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":110701,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":40.644669942355314},"pb":{"mcw":2.5033349239104017},"ps_ttm":{"mcw":1.249656283419563},"dyr":{"mcw":0.028277070767128373}},"staticDividendYieldRatio":0.02829055668031981},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000502,"stockCode":"C0502","exchange":"sz","stockType":"industry","source":"cni","tickerId":502,"name":"农牧渔产品"},{"_id":2000000050201,"stockCode":"C050201","exchange":"sz","stockType":"industry","source":"cni","tickerId":50201,"name":"农牧渔产品"}],"sw":[{"_id":2010000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw","tickerId":110000,"source":"sw"},{"_id":2010000110700,"stockCode":"110700","name":"畜禽养殖","stockType":"industry","exchange":"sw","tickerId":110700,"source":"sw"},{"_id":2010000110701,"stockCode":"110701","name":"畜禽养殖","stockType":"industry","exchange":"sw","tickerId":110701,"source":"sw"}],"sw_2021":[{"_id":2020000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw_2021","tickerId":110000,"source":"sw_2021"},{"_id":2020000110700,"stockCode":"110700","name":"养殖业","stockType":"industry","exchange":"sw_2021","tickerId":110700,"source":"sw_2021"},{"_id":2020000110703,"stockCode":"110703","name":"肉鸡养殖","stockType":"industry","exchange":"sw_2021","tickerId":110703,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930707,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930707","tickerId":930707,"source":"csi","name":"中证畜牧","weighting":0.00454},{"_id":1000000931946,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931946","tickerId":931946,"source":"csi","name":"畜牧养殖","weighting":0.00325},{"_id":1000000930910,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930910","tickerId":930910,"source":"csi","name":"农牧渔","weighting":0.00241},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00015},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.xiangjiamuye.com","companyName":"湖南湘佳牧业股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-13T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润亏损1100万元-1400万元。","maxProfit":-11000000,"minProfit":-14000000,"performanceType":"deficit","reason":"2026年1-6月，公司营业收入同比增长5.46%-12.49%，但经营业绩预计出现亏损，主要原因是：报告期内活禽及生猪市场低迷导致活禽及生猪销售价格较低。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2982,"type":"tr_dri","cagr_p_r_fs":-0.11304579212552068,"cagr_p_r_fys":-0.11744978165938791,"cagr_p_r_y1":-0.2016958525345609,"p_r_fs":-0.5261019079014787,"cagr_p_r_d30":-0.0667183863460048,"cagr_p_r_d60":-0.13998297872340437,"cagr_p_r_d90":-0.15614196242171152,"cagr_p_r_y3":-0.11359030464433151,"last_data_date":"2026-07-14T16:00:00.000Z","cagr_p_r_y5":-0.1035227090246027,"period_date":"2020-04-23T16:00:00.000Z","cagr_p_r_d14":0.036175710594315014,"cagr_p_r_d7":0.008382229673092878},"shnc":{"stockId":2982,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":19816,"shnc_d90":-0.022108172127911566,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":19816,"shnc_q1":-0.022108172127911566,"shnc_q2":-0.06980237525231188,"shnc_q3":-0.11468525220033061,"shnc_y1":0.2437080273645892,"shnc_y2":0.08420419105980194},"ple":{"stockId":2982,"type":"ple","ps":4620400,"ps_mc":55583412,"ps_shbt10sh_r":0.04035113368129834,"ps_sc_r":0.0227,"pc":3,"last_data_date":"2026-07-09T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":173.84677036180227,"d_pe_ttm":586.4478383772516,"pb":1.5241191524902469,"pb_wo_gw":1.5241191524902469,"dyr":0.008312552157996804,"mc":2444424842.5499997,"mc_om":2444424842.5499997,"sp":12.03,"spc":0.0126,"ta":52708025,"to_r":0.03371633424563657,"cmc":1564997713,"ecmc":1293840093.8999999,"ecmc_psh":65293,"shn":19816},"differentMarketStocks":[],"staticDividendYieldRatio":0.008312552157996804},"shareholdersEquityChangeData":[{"_id":"6a41c721cd3f35b63aeb04aa","stockId":2982,"source":"cn_info","shareholderName":"何业春","declarationDate":"2026-06-01T16:00:00.000Z","date":"2026-05-28T16:00:00.000Z","changeQuantity":-216000,"sharesChangeRatio":0.00106,"priceLimit":"12.507","sharesHeldAfterChange":0.00319,"quantityHeldAfterChange":648850,"priceFloor":12.507,"priceCeiling":12.507,"averagePrice":12.507,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac09","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-02-19T16:00:00.000Z","changeQuantity":-72433,"sharesChangeRatio":0.0005,"priceLimit":"17.306","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":7256813,"priceFloor":17.306,"priceCeiling":17.306,"averagePrice":17.306,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac08","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-02-18T16:00:00.000Z","changeQuantity":-2000000,"sharesChangeRatio":0.01378,"priceLimit":"15.520","priceFloor":15.52,"priceCeiling":15.52,"averagePrice":15.52,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac07","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-02-16T16:00:00.000Z","changeQuantity":-125000,"sharesChangeRatio":0.00086,"priceLimit":"16.000","priceFloor":16,"priceCeiling":16,"averagePrice":16,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac06","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-02-12T16:00:00.000Z","changeQuantity":-480100,"sharesChangeRatio":0.00331,"priceLimit":"18.073","priceFloor":18.073,"priceCeiling":18.073,"averagePrice":18.073,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac05","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-02-09T16:00:00.000Z","changeQuantity":-71700,"sharesChangeRatio":0.00049,"priceLimit":"17.801","priceFloor":17.801,"priceCeiling":17.801,"averagePrice":17.801,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac04","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-01-26T16:00:00.000Z","changeQuantity":-282800,"sharesChangeRatio":0.00195,"priceLimit":"17.899","priceFloor":17.899,"priceCeiling":17.899,"averagePrice":17.899,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac03","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-01-23T16:00:00.000Z","changeQuantity":-89600,"sharesChangeRatio":0.00062,"priceLimit":"17.263","priceFloor":17.263,"priceCeiling":17.263,"averagePrice":17.263,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac02","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-01-22T16:00:00.000Z","changeQuantity":-35000,"sharesChangeRatio":0.00024,"priceLimit":"17.341","priceFloor":17.341,"priceCeiling":17.341,"averagePrice":17.341,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac01","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-01-16T16:00:00.000Z","changeQuantity":-318100,"sharesChangeRatio":0.00219,"priceLimit":"16.943","priceFloor":16.943,"priceCeiling":16.943,"averagePrice":16.943,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac00","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2024-09-03T16:00:00.000Z","date":"2024-08-11T16:00:00.000Z","changeQuantity":-40000,"sharesChangeRatio":0.00028,"priceLimit":"16.92","sharesHeldAfterChange":0.07524,"quantityHeldAfterChange":10731546,"priceFloor":16.92,"priceCeiling":16.92,"averagePrice":16.92,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178abff","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2024-09-03T16:00:00.000Z","date":"2024-08-08T16:00:00.000Z","changeQuantity":-100000,"sharesChangeRatio":0.0007,"priceLimit":"16.80","priceFloor":16.8,"priceCeiling":16.8,"averagePrice":16.8,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178abfe","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2024-09-03T16:00:00.000Z","date":"2024-08-01T16:00:00.000Z","changeQuantity":-478184,"sharesChangeRatio":0.00335,"priceLimit":"17.13","priceFloor":17.13,"priceCeiling":17.13,"averagePrice":17.13,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178abfd","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2024-09-03T16:00:00.000Z","date":"2024-07-18T16:00:00.000Z","changeQuantity":-304000,"sharesChangeRatio":0.00213,"priceLimit":"17.41","priceFloor":17.41,"priceCeiling":17.41,"averagePrice":17.41,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178abfc","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2024-09-03T16:00:00.000Z","date":"2024-07-16T16:00:00.000Z","changeQuantity":-191600,"sharesChangeRatio":0.00134,"priceLimit":"17.10","priceFloor":17.1,"priceCeiling":17.1,"averagePrice":17.1,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178abfb","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2024-09-03T16:00:00.000Z","date":"2024-07-15T16:00:00.000Z","changeQuantity":-281000,"sharesChangeRatio":0.00197,"priceLimit":"16.74","priceFloor":16.74,"priceCeiling":16.74,"averagePrice":16.74,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178abfa","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2024-03-20T16:00:00.000Z","date":"2024-01-11T16:00:00.000Z","changeQuantity":-3200,"sharesChangeRatio":0.00002,"priceLimit":"21.28","sharesHeldAfterChange":0.08502,"quantityHeldAfterChange":12126330,"priceFloor":21.28,"priceCeiling":21.28,"averagePrice":21.28,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178abf9","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2024-03-20T16:00:00.000Z","date":"2024-01-01T16:00:00.000Z","changeQuantity":-31100,"sharesChangeRatio":0.00022,"priceLimit":"21.456","priceFloor":21.456,"priceCeiling":21.456,"averagePrice":21.456,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178abf8","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2024-03-20T16:00:00.000Z","date":"2023-12-26T16:00:00.000Z","changeQuantity":-278200,"sharesChangeRatio":0.00195,"priceLimit":"21.095","priceFloor":21.095,"priceCeiling":21.095,"averagePrice":21.095,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178abf7","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2024-03-20T16:00:00.000Z","date":"2023-12-20T16:00:00.000Z","changeQuantity":-10000,"sharesChangeRatio":0.00007,"priceLimit":"21.246","priceFloor":21.246,"priceCeiling":21.246,"averagePrice":21.246,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178abf6","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2024-03-20T16:00:00.000Z","date":"2023-12-19T16:00:00.000Z","changeQuantity":-21000,"sharesChangeRatio":0.00015,"priceLimit":"21.272","priceFloor":21.272,"priceCeiling":21.272,"averagePrice":21.272,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178abf5","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2024-03-20T16:00:00.000Z","date":"2023-12-17T16:00:00.000Z","changeQuantity":-65900,"sharesChangeRatio":0.00046,"priceLimit":"21.911","priceFloor":21.911,"priceCeiling":21.911,"averagePrice":21.911,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178abf4","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2024-03-20T16:00:00.000Z","date":"2023-12-14T16:00:00.000Z","changeQuantity":-9000,"sharesChangeRatio":0.00006,"priceLimit":"21.756","priceFloor":21.756,"priceCeiling":21.756,"averagePrice":21.756,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178abf3","stockId":2982,"source":"cn_info","shareholderName":"湖南大靖双佳投资企业(有限合伙)","declarationDate":"2024-03-20T16:00:00.000Z","date":"2023-12-13T16:00:00.000Z","changeQuantity":-9000,"sharesChangeRatio":0.00006,"priceLimit":"21.531","priceFloor":21.531,"priceCeiling":21.531,"averagePrice":21.531,"stock":{"_id":2982,"stockCode":"002982","tickerId":2982,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":205,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"湘佳股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2982,"date":"2026-07-14T16:00:00.000Z","sp":12.03},{"date":"2026-07-13T16:00:00.000Z","stockId":2982,"sp":11.88},{"date":"2026-07-12T16:00:00.000Z","stockId":2982,"sp":12.1},{"stockId":2982,"date":"2026-07-09T16:00:00.000Z","sp":12.15},{"stockId":2982,"date":"2026-07-08T16:00:00.000Z","sp":11.7},{"stockId":2982,"date":"2026-07-07T16:00:00.000Z","sp":11.93},{"date":"2026-07-06T16:00:00.000Z","stockId":2982,"sp":12},{"stockId":2982,"date":"2026-07-05T16:00:00.000Z","sp":12.27},{"date":"2026-07-02T16:00:00.000Z","stockId":2982,"sp":12.06},{"stockId":2982,"date":"2026-07-01T16:00:00.000Z","sp":11.97},{"date":"2026-06-30T16:00:00.000Z","stockId":2982,"sp":11.61},{"date":"2026-06-29T16:00:00.000Z","stockId":2982,"sp":10.55},{"stockId":2982,"date":"2026-06-28T16:00:00.000Z","sp":10.9},{"date":"2026-06-25T16:00:00.000Z","stockId":2982,"sp":10.74},{"stockId":2982,"date":"2026-06-24T16:00:00.000Z","sp":10.93},{"stockId":2982,"date":"2026-06-23T16:00:00.000Z","sp":11.29},{"stockId":2982,"date":"2026-06-22T16:00:00.000Z","sp":11.6},{"stockId":2982,"date":"2026-06-21T16:00:00.000Z","sp":11.54},{"date":"2026-06-17T16:00:00.000Z","stockId":2982,"sp":11.46},{"date":"2026-06-16T16:00:00.000Z","stockId":2982,"sp":12.36},{"stockId":2982,"date":"2026-06-15T16:00:00.000Z","sp":13.06},{"stockId":2982,"date":"2026-06-14T16:00:00.000Z","sp":12.89},{"date":"2026-06-11T16:00:00.000Z","stockId":2982,"sp":13.23},{"date":"2026-06-10T16:00:00.000Z","stockId":2982,"sp":13.26},{"stockId":2982,"date":"2026-06-09T16:00:00.000Z","sp":12.8},{"stockId":2982,"date":"2026-06-08T16:00:00.000Z","sp":12.67},{"stockId":2982,"date":"2026-06-07T16:00:00.000Z","sp":13.48},{"date":"2026-06-04T16:00:00.000Z","stockId":2982,"sp":12.25},{"stockId":2982,"date":"2026-06-03T16:00:00.000Z","sp":12.58},{"stockId":2982,"date":"2026-06-02T16:00:00.000Z","sp":12.84},{"stockId":2982,"date":"2026-06-01T16:00:00.000Z","sp":12.99},{"stockId":2982,"date":"2026-05-31T16:00:00.000Z","sp":13.44},{"stockId":2982,"date":"2026-05-28T16:00:00.000Z","sp":12.46},{"stockId":2982,"date":"2026-05-27T16:00:00.000Z","sp":12.57},{"stockId":2982,"date":"2026-05-26T16:00:00.000Z","sp":12.86},{"stockId":2982,"date":"2026-05-25T16:00:00.000Z","sp":13.02},{"date":"2026-05-24T16:00:00.000Z","stockId":2982,"sp":13.23},{"stockId":2982,"date":"2026-05-21T16:00:00.000Z","sp":13.46},{"stockId":2982,"date":"2026-05-20T16:00:00.000Z","sp":13.43},{"stockId":2982,"date":"2026-05-19T16:00:00.000Z","sp":13.69},{"date":"2026-05-18T16:00:00.000Z","stockId":2982,"sp":13.87},{"stockId":2982,"date":"2026-05-17T16:00:00.000Z","sp":13.9},{"stockId":2982,"date":"2026-05-14T16:00:00.000Z","sp":14.1},{"date":"2026-05-13T16:00:00.000Z","stockId":2982,"sp":14.48},{"date":"2026-05-12T16:00:00.000Z","stockId":2982,"sp":13.97},{"date":"2026-05-11T16:00:00.000Z","stockId":2982,"sp":14.08},{"stockId":2982,"date":"2026-05-10T16:00:00.000Z","sp":14.58},{"date":"2026-05-07T16:00:00.000Z","stockId":2982,"sp":14.52},{"date":"2026-05-06T16:00:00.000Z","stockId":2982,"sp":14.37},{"stockId":2982,"date":"2026-05-05T16:00:00.000Z","sp":14.62},{"stockId":2982,"date":"2026-04-29T16:00:00.000Z","sp":14.5},{"stockId":2982,"date":"2026-04-28T16:00:00.000Z","sp":14.29},{"date":"2026-04-27T16:00:00.000Z","stockId":2982,"sp":14.12},{"stockId":2982,"date":"2026-04-26T16:00:00.000Z","sp":13.96},{"stockId":2982,"date":"2026-04-23T16:00:00.000Z","sp":14.01},{"stockId":2982,"date":"2026-04-22T16:00:00.000Z","sp":14.36},{"date":"2026-04-21T16:00:00.000Z","stockId":2982,"sp":14.67},{"date":"2026-04-20T16:00:00.000Z","stockId":2982,"sp":15.54},{"date":"2026-04-19T16:00:00.000Z","stockId":2982,"sp":14.13},{"stockId":2982,"date":"2026-04-16T16:00:00.000Z","sp":14.13},{"stockId":2982,"date":"2026-04-15T16:00:00.000Z","sp":14.37},{"stockId":2982,"date":"2026-04-14T16:00:00.000Z","sp":14.39},{"date":"2026-04-13T16:00:00.000Z","stockId":2982,"sp":14.27},{"stockId":2982,"date":"2026-04-12T16:00:00.000Z","sp":14.03},{"stockId":2982,"date":"2026-04-09T16:00:00.000Z","sp":13.74},{"stockId":2982,"date":"2026-04-08T16:00:00.000Z","sp":13.77},{"stockId":2982,"date":"2026-04-07T16:00:00.000Z","sp":13.94},{"stockId":2982,"date":"2026-04-06T16:00:00.000Z","sp":13.8},{"stockId":2982,"date":"2026-04-02T16:00:00.000Z","sp":13.15},{"stockId":2982,"date":"2026-04-01T16:00:00.000Z","sp":13.93},{"date":"2026-03-31T16:00:00.000Z","stockId":2982,"sp":13.67},{"stockId":2982,"date":"2026-03-30T16:00:00.000Z","sp":13.5},{"stockId":2982,"date":"2026-03-29T16:00:00.000Z","sp":13.81},{"date":"2026-03-26T16:00:00.000Z","stockId":2982,"sp":13.65},{"date":"2026-03-25T16:00:00.000Z","stockId":2982,"sp":13.34},{"date":"2026-03-24T16:00:00.000Z","stockId":2982,"sp":13.44},{"stockId":2982,"date":"2026-03-23T16:00:00.000Z","sp":13.3},{"stockId":2982,"date":"2026-03-22T16:00:00.000Z","sp":12.85},{"date":"2026-03-19T16:00:00.000Z","stockId":2982,"sp":13.99},{"stockId":2982,"date":"2026-03-18T16:00:00.000Z","sp":14.49},{"stockId":2982,"date":"2026-03-17T16:00:00.000Z","sp":14.81},{"stockId":2982,"date":"2026-03-16T16:00:00.000Z","sp":14.78},{"date":"2026-03-15T16:00:00.000Z","stockId":2982,"sp":15.12},{"date":"2026-03-12T16:00:00.000Z","stockId":2982,"sp":14.96},{"date":"2026-03-11T16:00:00.000Z","stockId":2982,"sp":15.11},{"stockId":2982,"date":"2026-03-10T16:00:00.000Z","sp":15.2},{"date":"2026-03-09T16:00:00.000Z","stockId":2982,"sp":15.15},{"stockId":2982,"date":"2026-03-08T16:00:00.000Z","sp":15.28},{"stockId":2982,"date":"2026-03-05T16:00:00.000Z","sp":15.16},{"date":"2026-03-04T16:00:00.000Z","stockId":2982,"sp":14.1},{"date":"2026-03-03T16:00:00.000Z","stockId":2982,"sp":14.56},{"date":"2026-03-02T16:00:00.000Z","stockId":2982,"sp":14.7},{"date":"2026-03-01T16:00:00.000Z","stockId":2982,"sp":14.41},{"date":"2026-02-26T16:00:00.000Z","stockId":2982,"sp":14.8},{"stockId":2982,"date":"2026-02-25T16:00:00.000Z","sp":14.48},{"date":"2026-02-24T16:00:00.000Z","stockId":2982,"sp":14.54},{"stockId":2982,"date":"2026-02-23T16:00:00.000Z","sp":14.57},{"date":"2026-02-12T16:00:00.000Z","stockId":2982,"sp":14.28},{"date":"2026-02-11T16:00:00.000Z","stockId":2982,"sp":14.29},{"stockId":2982,"date":"2026-02-10T16:00:00.000Z","sp":14.52},{"date":"2026-02-09T16:00:00.000Z","stockId":2982,"sp":14.65},{"date":"2026-02-08T16:00:00.000Z","stockId":2982,"sp":14.79},{"date":"2026-02-05T16:00:00.000Z","stockId":2982,"sp":14.58},{"stockId":2982,"date":"2026-02-04T16:00:00.000Z","sp":14.53},{"stockId":2982,"date":"2026-02-03T16:00:00.000Z","sp":14.55},{"date":"2026-02-02T16:00:00.000Z","stockId":2982,"sp":14.46},{"date":"2026-02-01T16:00:00.000Z","stockId":2982,"sp":14.35},{"stockId":2982,"date":"2026-01-29T16:00:00.000Z","sp":14.81},{"date":"2026-01-28T16:00:00.000Z","stockId":2982,"sp":14.53},{"stockId":2982,"date":"2026-01-27T16:00:00.000Z","sp":14.32},{"date":"2026-01-26T16:00:00.000Z","stockId":2982,"sp":13.97},{"stockId":2982,"date":"2026-01-25T16:00:00.000Z","sp":14.33},{"stockId":2982,"date":"2026-01-22T16:00:00.000Z","sp":14.26},{"date":"2026-01-21T16:00:00.000Z","stockId":2982,"sp":14.22},{"date":"2026-01-20T16:00:00.000Z","stockId":2982,"sp":14.12},{"date":"2026-01-19T16:00:00.000Z","stockId":2982,"sp":14.2},{"date":"2026-01-18T16:00:00.000Z","stockId":2982,"sp":14.12},{"date":"2026-01-15T16:00:00.000Z","stockId":2982,"sp":13.86},{"date":"2026-01-14T16:00:00.000Z","stockId":2982,"sp":13.97},{"stockId":2982,"date":"2026-01-13T16:00:00.000Z","sp":13.89},{"stockId":2982,"date":"2026-01-12T16:00:00.000Z","sp":13.92},{"date":"2026-01-11T16:00:00.000Z","stockId":2982,"sp":14.09},{"stockId":2982,"date":"2026-01-08T16:00:00.000Z","sp":13.98},{"date":"2026-01-07T16:00:00.000Z","stockId":2982,"sp":13.78},{"date":"2026-01-06T16:00:00.000Z","stockId":2982,"sp":13.68},{"date":"2026-01-05T16:00:00.000Z","stockId":2982,"sp":13.81},{"date":"2026-01-04T16:00:00.000Z","stockId":2982,"sp":13.72},{"date":"2025-12-30T16:00:00.000Z","stockId":2982,"sp":13.74},{"date":"2025-12-29T16:00:00.000Z","stockId":2982,"sp":13.91},{"date":"2025-12-28T16:00:00.000Z","stockId":2982,"sp":13.96},{"date":"2025-12-25T16:00:00.000Z","stockId":2982,"sp":13.9},{"date":"2025-12-24T16:00:00.000Z","stockId":2982,"sp":13.96},{"date":"2025-12-23T16:00:00.000Z","stockId":2982,"sp":13.92},{"date":"2025-12-22T16:00:00.000Z","stockId":2982,"sp":13.93},{"date":"2025-12-21T16:00:00.000Z","stockId":2982,"sp":14.1},{"date":"2025-12-18T16:00:00.000Z","stockId":2982,"sp":13.93},{"date":"2025-12-17T16:00:00.000Z","stockId":2982,"sp":13.78},{"date":"2025-12-16T16:00:00.000Z","stockId":2982,"sp":13.62},{"date":"2025-12-15T16:00:00.000Z","stockId":2982,"sp":13.52},{"date":"2025-12-14T16:00:00.000Z","stockId":2982,"sp":13.62},{"date":"2025-12-11T16:00:00.000Z","stockId":2982,"sp":13.54},{"date":"2025-12-10T16:00:00.000Z","stockId":2982,"sp":13.48},{"date":"2025-12-09T16:00:00.000Z","stockId":2982,"sp":13.97},{"date":"2025-12-08T16:00:00.000Z","stockId":2982,"sp":14.02},{"date":"2025-12-07T16:00:00.000Z","stockId":2982,"sp":14.18},{"date":"2025-12-04T16:00:00.000Z","stockId":2982,"sp":14.14},{"date":"2025-12-03T16:00:00.000Z","stockId":2982,"sp":13.97},{"date":"2025-12-02T16:00:00.000Z","stockId":2982,"sp":14.39},{"date":"2025-12-01T16:00:00.000Z","stockId":2982,"sp":14.55},{"date":"2025-11-30T16:00:00.000Z","stockId":2982,"sp":14.67},{"date":"2025-11-27T16:00:00.000Z","stockId":2982,"sp":14.63},{"date":"2025-11-26T16:00:00.000Z","stockId":2982,"sp":14.64},{"date":"2025-11-25T16:00:00.000Z","stockId":2982,"sp":14.5},{"date":"2025-11-24T16:00:00.000Z","stockId":2982,"sp":14.67},{"date":"2025-11-23T16:00:00.000Z","stockId":2982,"sp":14.65},{"date":"2025-11-20T16:00:00.000Z","stockId":2982,"sp":14.42},{"date":"2025-11-19T16:00:00.000Z","stockId":2982,"sp":14.91},{"date":"2025-11-18T16:00:00.000Z","stockId":2982,"sp":15.39},{"date":"2025-11-17T16:00:00.000Z","stockId":2982,"sp":15.2},{"date":"2025-11-16T16:00:00.000Z","stockId":2982,"sp":15.24},{"date":"2025-11-13T16:00:00.000Z","stockId":2982,"sp":15.3},{"date":"2025-11-12T16:00:00.000Z","stockId":2982,"sp":15.23},{"date":"2025-11-11T16:00:00.000Z","stockId":2982,"sp":15.14},{"date":"2025-11-10T16:00:00.000Z","stockId":2982,"sp":15.3},{"date":"2025-11-09T16:00:00.000Z","stockId":2982,"sp":15.2},{"date":"2025-11-06T16:00:00.000Z","stockId":2982,"sp":15.11},{"date":"2025-11-05T16:00:00.000Z","stockId":2982,"sp":15.15},{"date":"2025-11-04T16:00:00.000Z","stockId":2982,"sp":15.07},{"date":"2025-11-03T16:00:00.000Z","stockId":2982,"sp":14.98},{"date":"2025-11-02T16:00:00.000Z","stockId":2982,"sp":14.97},{"date":"2025-10-30T16:00:00.000Z","stockId":2982,"sp":14.83},{"date":"2025-10-29T16:00:00.000Z","stockId":2982,"sp":14.72},{"date":"2025-10-28T16:00:00.000Z","stockId":2982,"sp":14.87},{"date":"2025-10-27T16:00:00.000Z","stockId":2982,"sp":15.12},{"date":"2025-10-26T16:00:00.000Z","stockId":2982,"sp":15.13},{"date":"2025-10-23T16:00:00.000Z","stockId":2982,"sp":15},{"date":"2025-10-22T16:00:00.000Z","stockId":2982,"sp":15.05},{"date":"2025-10-21T16:00:00.000Z","stockId":2982,"sp":14.79},{"date":"2025-10-20T16:00:00.000Z","stockId":2982,"sp":14.73},{"date":"2025-10-19T16:00:00.000Z","stockId":2982,"sp":14.56},{"date":"2025-10-16T16:00:00.000Z","stockId":2982,"sp":14.42},{"date":"2025-10-15T16:00:00.000Z","stockId":2982,"sp":14.58},{"date":"2025-10-14T16:00:00.000Z","stockId":2982,"sp":14.78},{"date":"2025-10-13T16:00:00.000Z","stockId":2982,"sp":14.76},{"date":"2025-10-12T16:00:00.000Z","stockId":2982,"sp":14.84},{"date":"2025-10-09T16:00:00.000Z","stockId":2982,"sp":14.69},{"date":"2025-10-08T16:00:00.000Z","stockId":2982,"sp":14.49},{"date":"2025-09-29T16:00:00.000Z","stockId":2982,"sp":14.49},{"date":"2025-09-28T16:00:00.000Z","stockId":2982,"sp":14.59},{"date":"2025-09-25T16:00:00.000Z","stockId":2982,"sp":14.69},{"date":"2025-09-24T16:00:00.000Z","stockId":2982,"sp":14.66},{"date":"2025-09-23T16:00:00.000Z","stockId":2982,"sp":14.79},{"date":"2025-09-22T16:00:00.000Z","stockId":2982,"sp":14.69},{"date":"2025-09-21T16:00:00.000Z","stockId":2982,"sp":14.79},{"date":"2025-09-18T16:00:00.000Z","stockId":2982,"sp":15.05},{"date":"2025-09-17T16:00:00.000Z","stockId":2982,"sp":14.99},{"date":"2025-09-16T16:00:00.000Z","stockId":2982,"sp":15.28},{"date":"2025-09-15T16:00:00.000Z","stockId":2982,"sp":15.47},{"date":"2025-09-14T16:00:00.000Z","stockId":2982,"sp":15.8},{"date":"2025-09-11T16:00:00.000Z","stockId":2982,"sp":15.51},{"date":"2025-09-10T16:00:00.000Z","stockId":2982,"sp":15.67},{"date":"2025-09-09T16:00:00.000Z","stockId":2982,"sp":15.48},{"date":"2025-09-08T16:00:00.000Z","stockId":2982,"sp":15.36},{"date":"2025-09-07T16:00:00.000Z","stockId":2982,"sp":15.5},{"date":"2025-09-04T16:00:00.000Z","stockId":2982,"sp":15.13},{"date":"2025-09-03T16:00:00.000Z","stockId":2982,"sp":15.12},{"date":"2025-09-02T16:00:00.000Z","stockId":2982,"sp":14.82},{"date":"2025-09-01T16:00:00.000Z","stockId":2982,"sp":15.28},{"date":"2025-08-31T16:00:00.000Z","stockId":2982,"sp":15.5},{"date":"2025-08-28T16:00:00.000Z","stockId":2982,"sp":15.43},{"date":"2025-08-27T16:00:00.000Z","stockId":2982,"sp":15.46},{"date":"2025-08-26T16:00:00.000Z","stockId":2982,"sp":15.8},{"date":"2025-08-25T16:00:00.000Z","stockId":2982,"sp":16.42},{"date":"2025-08-24T16:00:00.000Z","stockId":2982,"sp":16.09},{"date":"2025-08-21T16:00:00.000Z","stockId":2982,"sp":16.18},{"date":"2025-08-20T16:00:00.000Z","stockId":2982,"sp":16.28},{"date":"2025-08-19T16:00:00.000Z","stockId":2982,"sp":16.12},{"date":"2025-08-18T16:00:00.000Z","stockId":2982,"sp":16.18},{"date":"2025-08-17T16:00:00.000Z","stockId":2982,"sp":16.22},{"date":"2025-08-14T16:00:00.000Z","stockId":2982,"sp":16.17},{"date":"2025-08-13T16:00:00.000Z","stockId":2982,"sp":16.11},{"date":"2025-08-12T16:00:00.000Z","stockId":2982,"sp":16.63},{"date":"2025-08-11T16:00:00.000Z","stockId":2982,"sp":16.85},{"date":"2025-08-10T16:00:00.000Z","stockId":2982,"sp":16.61},{"date":"2025-08-07T16:00:00.000Z","stockId":2982,"sp":16.19},{"date":"2025-08-06T16:00:00.000Z","stockId":2982,"sp":16.09},{"date":"2025-08-05T16:00:00.000Z","stockId":2982,"sp":16.01},{"date":"2025-08-04T16:00:00.000Z","stockId":2982,"sp":16.06},{"date":"2025-08-03T16:00:00.000Z","stockId":2982,"sp":15.9},{"date":"2025-07-31T16:00:00.000Z","stockId":2982,"sp":15.83},{"date":"2025-07-30T16:00:00.000Z","stockId":2982,"sp":15.76},{"date":"2025-07-29T16:00:00.000Z","stockId":2982,"sp":16.15},{"date":"2025-07-28T16:00:00.000Z","stockId":2982,"sp":16.06},{"date":"2025-07-27T16:00:00.000Z","stockId":2982,"sp":16.25},{"date":"2025-07-24T16:00:00.000Z","stockId":2982,"sp":16.46},{"date":"2025-07-23T16:00:00.000Z","stockId":2982,"sp":16.12},{"date":"2025-07-22T16:00:00.000Z","stockId":2982,"sp":16.34},{"date":"2025-07-21T16:00:00.000Z","stockId":2982,"sp":15.97},{"date":"2025-07-20T16:00:00.000Z","stockId":2982,"sp":15.67},{"date":"2025-07-17T16:00:00.000Z","stockId":2982,"sp":15.27},{"date":"2025-07-16T16:00:00.000Z","stockId":2982,"sp":15.26},{"date":"2025-07-15T16:00:00.000Z","stockId":2982,"sp":15.34},{"date":"2025-07-14T16:00:00.000Z","stockId":2982,"sp":15.19},{"date":"2025-07-13T16:00:00.000Z","stockId":2982,"sp":15.53},{"date":"2025-07-10T16:00:00.000Z","stockId":2982,"sp":16.26},{"date":"2025-07-09T16:00:00.000Z","stockId":2982,"sp":16.11},{"date":"2025-07-08T16:00:00.000Z","stockId":2982,"sp":15.99},{"date":"2025-07-07T16:00:00.000Z","stockId":2982,"sp":15.87},{"date":"2025-07-06T16:00:00.000Z","stockId":2982,"sp":15.91},{"date":"2025-07-03T16:00:00.000Z","stockId":2982,"sp":15.99},{"date":"2025-07-02T16:00:00.000Z","stockId":2982,"sp":15.66},{"date":"2025-07-01T16:00:00.000Z","stockId":2982,"sp":15.6},{"date":"2025-06-30T16:00:00.000Z","stockId":2982,"sp":15.21},{"date":"2025-06-29T16:00:00.000Z","stockId":2982,"sp":15.24},{"date":"2025-06-26T16:00:00.000Z","stockId":2982,"sp":15.15},{"date":"2025-06-25T16:00:00.000Z","stockId":2982,"sp":15.12},{"date":"2025-06-24T16:00:00.000Z","stockId":2982,"sp":15.21},{"date":"2025-06-23T16:00:00.000Z","stockId":2982,"sp":15.16},{"date":"2025-06-22T16:00:00.000Z","stockId":2982,"sp":14.9},{"date":"2025-06-19T16:00:00.000Z","stockId":2982,"sp":14.76},{"date":"2025-06-18T16:00:00.000Z","stockId":2982,"sp":14.92},{"date":"2025-06-17T16:00:00.000Z","stockId":2982,"sp":15.36},{"date":"2025-06-16T16:00:00.000Z","stockId":2982,"sp":15.57},{"date":"2025-06-15T16:00:00.000Z","stockId":2982,"sp":16.11},{"date":"2025-06-12T16:00:00.000Z","stockId":2982,"sp":16.09},{"date":"2025-06-11T16:00:00.000Z","stockId":2982,"sp":16.68},{"date":"2025-06-10T16:00:00.000Z","stockId":2982,"sp":16.73},{"date":"2025-06-09T16:00:00.000Z","stockId":2982,"sp":16.26},{"date":"2025-06-08T16:00:00.000Z","stockId":2982,"sp":16.32},{"date":"2025-06-05T16:00:00.000Z","stockId":2982,"sp":16.06},{"date":"2025-06-04T16:00:00.000Z","stockId":2982,"sp":16.28},{"date":"2025-06-03T16:00:00.000Z","stockId":2982,"sp":16.62},{"date":"2025-06-02T16:00:00.000Z","stockId":2982,"sp":17.18},{"date":"2025-05-29T16:00:00.000Z","stockId":2982,"sp":16.38},{"date":"2025-05-28T16:00:00.000Z","stockId":2982,"sp":20.94},{"date":"2025-05-27T16:00:00.000Z","stockId":2982,"sp":20.75},{"date":"2025-05-26T16:00:00.000Z","stockId":2982,"sp":20.94},{"date":"2025-05-25T16:00:00.000Z","stockId":2982,"sp":20.78},{"date":"2025-05-22T16:00:00.000Z","stockId":2982,"sp":20.51},{"date":"2025-05-21T16:00:00.000Z","stockId":2982,"sp":21},{"date":"2025-05-20T16:00:00.000Z","stockId":2982,"sp":21.71},{"date":"2025-05-19T16:00:00.000Z","stockId":2982,"sp":22.22},{"date":"2025-05-18T16:00:00.000Z","stockId":2982,"sp":21.85},{"date":"2025-05-15T16:00:00.000Z","stockId":2982,"sp":20.68},{"date":"2025-05-14T16:00:00.000Z","stockId":2982,"sp":21.46},{"date":"2025-05-13T16:00:00.000Z","stockId":2982,"sp":20.55},{"date":"2025-05-12T16:00:00.000Z","stockId":2982,"sp":20.44},{"date":"2025-05-11T16:00:00.000Z","stockId":2982,"sp":20.56},{"date":"2025-05-08T16:00:00.000Z","stockId":2982,"sp":20.64},{"date":"2025-05-07T16:00:00.000Z","stockId":2982,"sp":21},{"date":"2025-05-06T16:00:00.000Z","stockId":2982,"sp":21.04},{"date":"2025-05-05T16:00:00.000Z","stockId":2982,"sp":20.9},{"date":"2025-04-29T16:00:00.000Z","stockId":2982,"sp":20.43},{"date":"2025-04-28T16:00:00.000Z","stockId":2982,"sp":20.78},{"date":"2025-04-27T16:00:00.000Z","stockId":2982,"sp":20.53},{"date":"2025-04-24T16:00:00.000Z","stockId":2982,"sp":20.83},{"date":"2025-04-23T16:00:00.000Z","stockId":2982,"sp":20.85},{"date":"2025-04-22T16:00:00.000Z","stockId":2982,"sp":21.01},{"date":"2025-04-21T16:00:00.000Z","stockId":2982,"sp":21.34},{"date":"2025-04-20T16:00:00.000Z","stockId":2982,"sp":21.49},{"date":"2025-04-17T16:00:00.000Z","stockId":2982,"sp":21.32},{"date":"2025-04-16T16:00:00.000Z","stockId":2982,"sp":22.08},{"date":"2025-04-15T16:00:00.000Z","stockId":2982,"sp":22.16},{"date":"2025-04-14T16:00:00.000Z","stockId":2982,"sp":23.06},{"date":"2025-04-13T16:00:00.000Z","stockId":2982,"sp":22.81},{"date":"2025-04-10T16:00:00.000Z","stockId":2982,"sp":22.39},{"date":"2025-04-09T16:00:00.000Z","stockId":2982,"sp":24.32},{"date":"2025-04-08T16:00:00.000Z","stockId":2982,"sp":24.86},{"date":"2025-04-07T16:00:00.000Z","stockId":2982,"sp":25.81},{"date":"2025-04-06T16:00:00.000Z","stockId":2982,"sp":23.46},{"date":"2025-04-02T16:00:00.000Z","stockId":2982,"sp":21.33},{"date":"2025-04-01T16:00:00.000Z","stockId":2982,"sp":19.39},{"date":"2025-03-31T16:00:00.000Z","stockId":2982,"sp":19.33},{"date":"2025-03-30T16:00:00.000Z","stockId":2982,"sp":18.97},{"date":"2025-03-27T16:00:00.000Z","stockId":2982,"sp":19.39},{"date":"2025-03-26T16:00:00.000Z","stockId":2982,"sp":19.69},{"date":"2025-03-25T16:00:00.000Z","stockId":2982,"sp":20.22},{"date":"2025-03-24T16:00:00.000Z","stockId":2982,"sp":18.38},{"date":"2025-03-23T16:00:00.000Z","stockId":2982,"sp":18.21},{"date":"2025-03-20T16:00:00.000Z","stockId":2982,"sp":18.49},{"date":"2025-03-19T16:00:00.000Z","stockId":2982,"sp":18.7},{"date":"2025-03-18T16:00:00.000Z","stockId":2982,"sp":18.63},{"date":"2025-03-17T16:00:00.000Z","stockId":2982,"sp":18.66},{"date":"2025-03-16T16:00:00.000Z","stockId":2982,"sp":18.76},{"date":"2025-03-13T16:00:00.000Z","stockId":2982,"sp":18.63},{"date":"2025-03-12T16:00:00.000Z","stockId":2982,"sp":18.3},{"date":"2025-03-11T16:00:00.000Z","stockId":2982,"sp":18.11},{"date":"2025-03-10T16:00:00.000Z","stockId":2982,"sp":18.23},{"date":"2025-03-09T16:00:00.000Z","stockId":2982,"sp":18},{"date":"2025-03-06T16:00:00.000Z","stockId":2982,"sp":17.7},{"date":"2025-03-05T16:00:00.000Z","stockId":2982,"sp":17.79},{"date":"2025-03-04T16:00:00.000Z","stockId":2982,"sp":17.87},{"date":"2025-03-03T16:00:00.000Z","stockId":2982,"sp":17.99},{"date":"2025-03-02T16:00:00.000Z","stockId":2982,"sp":17.47},{"date":"2025-02-27T16:00:00.000Z","stockId":2982,"sp":17.5},{"date":"2025-02-26T16:00:00.000Z","stockId":2982,"sp":17.83},{"date":"2025-02-25T16:00:00.000Z","stockId":2982,"sp":17.72},{"date":"2025-02-24T16:00:00.000Z","stockId":2982,"sp":17.47},{"date":"2025-02-23T16:00:00.000Z","stockId":2982,"sp":17.94},{"date":"2025-02-20T16:00:00.000Z","stockId":2982,"sp":17.47},{"date":"2025-02-19T16:00:00.000Z","stockId":2982,"sp":17.54},{"date":"2025-02-18T16:00:00.000Z","stockId":2982,"sp":17.42},{"date":"2025-02-17T16:00:00.000Z","stockId":2982,"sp":17.24},{"date":"2025-02-16T16:00:00.000Z","stockId":2982,"sp":17.78},{"date":"2025-02-13T16:00:00.000Z","stockId":2982,"sp":17.67},{"date":"2025-02-12T16:00:00.000Z","stockId":2982,"sp":17.91},{"date":"2025-02-11T16:00:00.000Z","stockId":2982,"sp":17.65},{"date":"2025-02-10T16:00:00.000Z","stockId":2982,"sp":17.76},{"date":"2025-02-09T16:00:00.000Z","stockId":2982,"sp":17.86},{"date":"2025-02-06T16:00:00.000Z","stockId":2982,"sp":17.87},{"date":"2025-02-05T16:00:00.000Z","stockId":2982,"sp":17.83},{"date":"2025-02-04T16:00:00.000Z","stockId":2982,"sp":17.8},{"date":"2025-01-26T16:00:00.000Z","stockId":2982,"sp":17.79},{"date":"2025-01-23T16:00:00.000Z","stockId":2982,"sp":17.28},{"date":"2025-01-22T16:00:00.000Z","stockId":2982,"sp":17.2},{"date":"2025-01-21T16:00:00.000Z","stockId":2982,"sp":17.16},{"date":"2025-01-20T16:00:00.000Z","stockId":2982,"sp":17.29},{"date":"2025-01-19T16:00:00.000Z","stockId":2982,"sp":17.47},{"date":"2025-01-16T16:00:00.000Z","stockId":2982,"sp":17.1},{"date":"2025-01-15T16:00:00.000Z","stockId":2982,"sp":16.9},{"date":"2025-01-14T16:00:00.000Z","stockId":2982,"sp":16.78},{"date":"2025-01-13T16:00:00.000Z","stockId":2982,"sp":16.88},{"date":"2025-01-12T16:00:00.000Z","stockId":2982,"sp":16.65},{"date":"2025-01-09T16:00:00.000Z","stockId":2982,"sp":16.35},{"date":"2025-01-08T16:00:00.000Z","stockId":2982,"sp":16.86},{"date":"2025-01-07T16:00:00.000Z","stockId":2982,"sp":16.84},{"date":"2025-01-06T16:00:00.000Z","stockId":2982,"sp":17.02},{"date":"2025-01-05T16:00:00.000Z","stockId":2982,"sp":16.65},{"date":"2025-01-02T16:00:00.000Z","stockId":2982,"sp":16.63},{"date":"2025-01-01T16:00:00.000Z","stockId":2982,"sp":17.56},{"date":"2024-12-30T16:00:00.000Z","stockId":2982,"sp":17.85},{"date":"2024-12-29T16:00:00.000Z","stockId":2982,"sp":18.33},{"date":"2024-12-26T16:00:00.000Z","stockId":2982,"sp":18.64},{"date":"2024-12-25T16:00:00.000Z","stockId":2982,"sp":17.96},{"date":"2024-12-24T16:00:00.000Z","stockId":2982,"sp":17.95},{"date":"2024-12-23T16:00:00.000Z","stockId":2982,"sp":18.41},{"date":"2024-12-22T16:00:00.000Z","stockId":2982,"sp":18.34},{"date":"2024-12-19T16:00:00.000Z","stockId":2982,"sp":19.08},{"date":"2024-12-18T16:00:00.000Z","stockId":2982,"sp":18.85},{"date":"2024-12-17T16:00:00.000Z","stockId":2982,"sp":18.9},{"date":"2024-12-16T16:00:00.000Z","stockId":2982,"sp":19.16},{"date":"2024-12-15T16:00:00.000Z","stockId":2982,"sp":20.17},{"date":"2024-12-12T16:00:00.000Z","stockId":2982,"sp":20.52},{"date":"2024-12-11T16:00:00.000Z","stockId":2982,"sp":20.9},{"date":"2024-12-10T16:00:00.000Z","stockId":2982,"sp":20.27},{"date":"2024-12-09T16:00:00.000Z","stockId":2982,"sp":19.68},{"date":"2024-12-08T16:00:00.000Z","stockId":2982,"sp":19.43},{"date":"2024-12-05T16:00:00.000Z","stockId":2982,"sp":19.58},{"date":"2024-12-04T16:00:00.000Z","stockId":2982,"sp":19.55},{"date":"2024-12-03T16:00:00.000Z","stockId":2982,"sp":19.74},{"date":"2024-12-02T16:00:00.000Z","stockId":2982,"sp":20.08},{"date":"2024-12-01T16:00:00.000Z","stockId":2982,"sp":19.9},{"date":"2024-11-28T16:00:00.000Z","stockId":2982,"sp":19.45},{"date":"2024-11-27T16:00:00.000Z","stockId":2982,"sp":19.24},{"date":"2024-11-26T16:00:00.000Z","stockId":2982,"sp":19.11},{"date":"2024-11-25T16:00:00.000Z","stockId":2982,"sp":19.03},{"date":"2024-11-24T16:00:00.000Z","stockId":2982,"sp":18.66},{"date":"2024-11-21T16:00:00.000Z","stockId":2982,"sp":18.04},{"date":"2024-11-20T16:00:00.000Z","stockId":2982,"sp":19.06},{"date":"2024-11-19T16:00:00.000Z","stockId":2982,"sp":18.83},{"date":"2024-11-18T16:00:00.000Z","stockId":2982,"sp":18.65},{"date":"2024-11-17T16:00:00.000Z","stockId":2982,"sp":18.29},{"date":"2024-11-14T16:00:00.000Z","stockId":2982,"sp":18.89},{"date":"2024-11-13T16:00:00.000Z","stockId":2982,"sp":19.4},{"date":"2024-11-12T16:00:00.000Z","stockId":2982,"sp":19.87},{"date":"2024-11-11T16:00:00.000Z","stockId":2982,"sp":19.96},{"date":"2024-11-10T16:00:00.000Z","stockId":2982,"sp":19.91},{"date":"2024-11-07T16:00:00.000Z","stockId":2982,"sp":19.74},{"date":"2024-11-06T16:00:00.000Z","stockId":2982,"sp":20.37},{"date":"2024-11-05T16:00:00.000Z","stockId":2982,"sp":18.52},{"date":"2024-11-04T16:00:00.000Z","stockId":2982,"sp":18.12},{"date":"2024-11-03T16:00:00.000Z","stockId":2982,"sp":18.01},{"date":"2024-10-31T16:00:00.000Z","stockId":2982,"sp":17.82},{"date":"2024-10-30T16:00:00.000Z","stockId":2982,"sp":18.74},{"date":"2024-10-29T16:00:00.000Z","stockId":2982,"sp":19.16},{"date":"2024-10-28T16:00:00.000Z","stockId":2982,"sp":18.52},{"date":"2024-10-27T16:00:00.000Z","stockId":2982,"sp":19.11},{"date":"2024-10-24T16:00:00.000Z","stockId":2982,"sp":18.22},{"date":"2024-10-23T16:00:00.000Z","stockId":2982,"sp":17.96},{"date":"2024-10-22T16:00:00.000Z","stockId":2982,"sp":18.12},{"date":"2024-10-21T16:00:00.000Z","stockId":2982,"sp":18.4},{"date":"2024-10-20T16:00:00.000Z","stockId":2982,"sp":18.01},{"date":"2024-10-17T16:00:00.000Z","stockId":2982,"sp":17.57},{"date":"2024-10-16T16:00:00.000Z","stockId":2982,"sp":17.4},{"date":"2024-10-15T16:00:00.000Z","stockId":2982,"sp":17.55},{"date":"2024-10-14T16:00:00.000Z","stockId":2982,"sp":17.75},{"date":"2024-10-13T16:00:00.000Z","stockId":2982,"sp":17.9},{"date":"2024-10-10T16:00:00.000Z","stockId":2982,"sp":16.81},{"date":"2024-10-09T16:00:00.000Z","stockId":2982,"sp":18.17},{"date":"2024-10-08T16:00:00.000Z","stockId":2982,"sp":16.52},{"date":"2024-10-07T16:00:00.000Z","stockId":2982,"sp":18.18},{"date":"2024-09-29T16:00:00.000Z","stockId":2982,"sp":17.89},{"date":"2024-09-26T16:00:00.000Z","stockId":2982,"sp":16.45},{"date":"2024-09-25T16:00:00.000Z","stockId":2982,"sp":15.87},{"date":"2024-09-24T16:00:00.000Z","stockId":2982,"sp":15.06},{"date":"2024-09-23T16:00:00.000Z","stockId":2982,"sp":15.02},{"date":"2024-09-22T16:00:00.000Z","stockId":2982,"sp":14.29},{"date":"2024-09-19T16:00:00.000Z","stockId":2982,"sp":14.4},{"date":"2024-09-18T16:00:00.000Z","stockId":2982,"sp":14.61},{"date":"2024-09-17T16:00:00.000Z","stockId":2982,"sp":14.3},{"date":"2024-09-12T16:00:00.000Z","stockId":2982,"sp":14.51},{"date":"2024-09-11T16:00:00.000Z","stockId":2982,"sp":14.75},{"date":"2024-09-10T16:00:00.000Z","stockId":2982,"sp":14.94},{"date":"2024-09-09T16:00:00.000Z","stockId":2982,"sp":15.36},{"date":"2024-09-08T16:00:00.000Z","stockId":2982,"sp":15.64},{"date":"2024-09-05T16:00:00.000Z","stockId":2982,"sp":15.55},{"date":"2024-09-04T16:00:00.000Z","stockId":2982,"sp":15.99},{"date":"2024-09-03T16:00:00.000Z","stockId":2982,"sp":15.79},{"date":"2024-09-02T16:00:00.000Z","stockId":2982,"sp":15.98},{"date":"2024-09-01T16:00:00.000Z","stockId":2982,"sp":15.85},{"date":"2024-08-29T16:00:00.000Z","stockId":2982,"sp":15.96},{"date":"2024-08-28T16:00:00.000Z","stockId":2982,"sp":15.75},{"date":"2024-08-27T16:00:00.000Z","stockId":2982,"sp":15.68},{"date":"2024-08-26T16:00:00.000Z","stockId":2982,"sp":15.51},{"date":"2024-08-25T16:00:00.000Z","stockId":2982,"sp":15.53},{"date":"2024-08-22T16:00:00.000Z","stockId":2982,"sp":15.19},{"date":"2024-08-21T16:00:00.000Z","stockId":2982,"sp":15.5},{"date":"2024-08-20T16:00:00.000Z","stockId":2982,"sp":15.53},{"date":"2024-08-19T16:00:00.000Z","stockId":2982,"sp":15.52},{"date":"2024-08-18T16:00:00.000Z","stockId":2982,"sp":15.92},{"date":"2024-08-15T16:00:00.000Z","stockId":2982,"sp":16},{"date":"2024-08-14T16:00:00.000Z","stockId":2982,"sp":16.51},{"date":"2024-08-13T16:00:00.000Z","stockId":2982,"sp":16.56},{"date":"2024-08-12T16:00:00.000Z","stockId":2982,"sp":16.84},{"date":"2024-08-11T16:00:00.000Z","stockId":2982,"sp":16.81},{"date":"2024-08-08T16:00:00.000Z","stockId":2982,"sp":16.68},{"date":"2024-08-07T16:00:00.000Z","stockId":2982,"sp":17.54},{"date":"2024-08-06T16:00:00.000Z","stockId":2982,"sp":16.86},{"date":"2024-08-05T16:00:00.000Z","stockId":2982,"sp":17.24},{"date":"2024-08-04T16:00:00.000Z","stockId":2982,"sp":16.73},{"date":"2024-08-01T16:00:00.000Z","stockId":2982,"sp":17.1},{"date":"2024-07-31T16:00:00.000Z","stockId":2982,"sp":16.77},{"date":"2024-07-30T16:00:00.000Z","stockId":2982,"sp":16.83},{"date":"2024-07-29T16:00:00.000Z","stockId":2982,"sp":16.45},{"date":"2024-07-28T16:00:00.000Z","stockId":2982,"sp":16.18},{"date":"2024-07-25T16:00:00.000Z","stockId":2982,"sp":16.29},{"date":"2024-07-24T16:00:00.000Z","stockId":2982,"sp":16.36},{"date":"2024-07-23T16:00:00.000Z","stockId":2982,"sp":16.13},{"date":"2024-07-22T16:00:00.000Z","stockId":2982,"sp":16.41},{"date":"2024-07-21T16:00:00.000Z","stockId":2982,"sp":17.06},{"date":"2024-07-18T16:00:00.000Z","stockId":2982,"sp":17.48},{"date":"2024-07-17T16:00:00.000Z","stockId":2982,"sp":16.74},{"date":"2024-07-16T16:00:00.000Z","stockId":2982,"sp":17.11},{"date":"2024-07-15T16:00:00.000Z","stockId":2982,"sp":16.62},{"date":"2024-07-14T16:00:00.000Z","stockId":2982,"sp":15.96},{"date":"2024-07-11T16:00:00.000Z","stockId":2982,"sp":14.51},{"date":"2024-07-10T16:00:00.000Z","stockId":2982,"sp":14.66},{"date":"2024-07-09T16:00:00.000Z","stockId":2982,"sp":14.34},{"date":"2024-07-08T16:00:00.000Z","stockId":2982,"sp":14.34},{"date":"2024-07-07T16:00:00.000Z","stockId":2982,"sp":14.64},{"date":"2024-07-04T16:00:00.000Z","stockId":2982,"sp":14.84},{"date":"2024-07-03T16:00:00.000Z","stockId":2982,"sp":14.68},{"date":"2024-07-02T16:00:00.000Z","stockId":2982,"sp":15.42},{"date":"2024-07-01T16:00:00.000Z","stockId":2982,"sp":15.44},{"date":"2024-06-30T16:00:00.000Z","stockId":2982,"sp":15.5},{"date":"2024-06-27T16:00:00.000Z","stockId":2982,"sp":15.08},{"date":"2024-06-26T16:00:00.000Z","stockId":2982,"sp":15.07},{"sp":15.26,"stockId":2982,"date":"2024-06-25T16:00:00.000Z"},{"sp":14.74,"stockId":2982,"date":"2024-06-24T16:00:00.000Z"},{"sp":14.82,"stockId":2982,"date":"2024-06-23T16:00:00.000Z"},{"sp":15.46,"stockId":2982,"date":"2024-06-20T16:00:00.000Z"},{"sp":15.24,"stockId":2982,"date":"2024-06-19T16:00:00.000Z"},{"sp":15.66,"stockId":2982,"date":"2024-06-18T16:00:00.000Z"},{"sp":16.09,"stockId":2982,"date":"2024-06-17T16:00:00.000Z"},{"sp":15.7,"stockId":2982,"date":"2024-06-16T16:00:00.000Z"},{"sp":16.18,"stockId":2982,"date":"2024-06-13T16:00:00.000Z"},{"sp":16.33,"stockId":2982,"date":"2024-06-12T16:00:00.000Z"},{"sp":16.89,"stockId":2982,"date":"2024-06-11T16:00:00.000Z"},{"sp":16.51,"stockId":2982,"date":"2024-06-10T16:00:00.000Z"},{"sp":16.2,"stockId":2982,"date":"2024-06-06T16:00:00.000Z"},{"sp":15.75,"stockId":2982,"date":"2024-06-05T16:00:00.000Z"},{"sp":16.55,"stockId":2982,"date":"2024-06-04T16:00:00.000Z"},{"sp":17.27,"stockId":2982,"date":"2024-06-03T16:00:00.000Z"},{"sp":18.12,"stockId":2982,"date":"2024-06-02T16:00:00.000Z"},{"sp":17.5,"stockId":2982,"date":"2024-05-30T16:00:00.000Z"},{"sp":17.5,"stockId":2982,"date":"2024-05-29T16:00:00.000Z"},{"sp":18.53,"stockId":2982,"date":"2024-05-28T16:00:00.000Z"},{"sp":18.28,"stockId":2982,"date":"2024-05-27T16:00:00.000Z"},{"sp":19.35,"stockId":2982,"date":"2024-05-26T16:00:00.000Z"},{"sp":21.14,"stockId":2982,"date":"2024-05-23T16:00:00.000Z"},{"sp":20.83,"stockId":2982,"date":"2024-05-22T16:00:00.000Z"},{"sp":18.94,"stockId":2982,"date":"2024-05-21T16:00:00.000Z"},{"sp":18.39,"stockId":2982,"date":"2024-05-20T16:00:00.000Z"},{"sp":17.94,"stockId":2982,"date":"2024-05-19T16:00:00.000Z"},{"sp":17.67,"stockId":2982,"date":"2024-05-16T16:00:00.000Z"},{"sp":17.16,"stockId":2982,"date":"2024-05-15T16:00:00.000Z"},{"sp":17.14,"stockId":2982,"date":"2024-05-14T16:00:00.000Z"},{"sp":17.39,"stockId":2982,"date":"2024-05-13T16:00:00.000Z"},{"sp":16.75,"stockId":2982,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2982,"sp":16.78},{"date":"2024-05-08T16:00:00.000Z","stockId":2982,"sp":17.22},{"date":"2024-05-07T16:00:00.000Z","stockId":2982,"sp":17.59},{"date":"2024-05-06T16:00:00.000Z","stockId":2982,"sp":16.96},{"date":"2024-05-05T16:00:00.000Z","stockId":2982,"sp":16.69},{"date":"2024-04-29T16:00:00.000Z","stockId":2982,"sp":16.53},{"date":"2024-04-28T16:00:00.000Z","stockId":2982,"sp":16.53},{"date":"2024-04-25T16:00:00.000Z","stockId":2982,"sp":15.81},{"date":"2024-04-24T16:00:00.000Z","stockId":2982,"sp":16.08},{"date":"2024-04-23T16:00:00.000Z","stockId":2982,"sp":15.98},{"date":"2024-04-22T16:00:00.000Z","stockId":2982,"sp":16.02},{"date":"2024-04-21T16:00:00.000Z","stockId":2982,"sp":15.81},{"date":"2024-04-18T16:00:00.000Z","stockId":2982,"sp":14.37},{"date":"2024-04-17T16:00:00.000Z","stockId":2982,"sp":14.72},{"date":"2024-04-16T16:00:00.000Z","stockId":2982,"sp":14.66},{"date":"2024-04-15T16:00:00.000Z","stockId":2982,"sp":13.9},{"date":"2024-04-14T16:00:00.000Z","stockId":2982,"sp":15.32},{"date":"2024-04-11T16:00:00.000Z","stockId":2982,"sp":16.47},{"date":"2024-04-10T16:00:00.000Z","stockId":2982,"sp":16.95},{"date":"2024-04-09T16:00:00.000Z","stockId":2982,"sp":17.51},{"date":"2024-04-08T16:00:00.000Z","stockId":2982,"sp":18.26},{"date":"2024-04-07T16:00:00.000Z","stockId":2982,"sp":18.23},{"date":"2024-04-02T16:00:00.000Z","stockId":2982,"sp":18.12},{"date":"2024-04-01T16:00:00.000Z","stockId":2982,"sp":18.06},{"date":"2024-03-31T16:00:00.000Z","stockId":2982,"sp":18.48},{"date":"2024-03-28T16:00:00.000Z","stockId":2982,"sp":18.04},{"date":"2024-03-27T16:00:00.000Z","stockId":2982,"sp":17.2},{"date":"2024-03-26T16:00:00.000Z","stockId":2982,"sp":17.23},{"date":"2024-03-25T16:00:00.000Z","stockId":2982,"sp":17.29},{"date":"2024-03-24T16:00:00.000Z","stockId":2982,"sp":17.39},{"date":"2024-03-21T16:00:00.000Z","stockId":2982,"sp":19.17},{"date":"2024-03-20T16:00:00.000Z","stockId":2982,"sp":19.6},{"date":"2024-03-19T16:00:00.000Z","stockId":2982,"sp":17.82},{"date":"2024-03-18T16:00:00.000Z","stockId":2982,"sp":17.75},{"date":"2024-03-17T16:00:00.000Z","stockId":2982,"sp":16.14},{"date":"2024-03-14T16:00:00.000Z","stockId":2982,"sp":15.5},{"date":"2024-03-13T16:00:00.000Z","stockId":2982,"sp":15.21},{"date":"2024-03-12T16:00:00.000Z","stockId":2982,"sp":15.31},{"date":"2024-03-11T16:00:00.000Z","stockId":2982,"sp":15.48},{"date":"2024-03-10T16:00:00.000Z","stockId":2982,"sp":15.16},{"date":"2024-03-07T16:00:00.000Z","stockId":2982,"sp":14.54},{"date":"2024-03-06T16:00:00.000Z","stockId":2982,"sp":14.69},{"date":"2024-03-05T16:00:00.000Z","stockId":2982,"sp":14.57},{"date":"2024-03-04T16:00:00.000Z","stockId":2982,"sp":14.62},{"date":"2024-03-03T16:00:00.000Z","stockId":2982,"sp":15.03},{"date":"2024-02-29T16:00:00.000Z","stockId":2982,"sp":15.14},{"date":"2024-02-28T16:00:00.000Z","stockId":2982,"sp":15.17},{"date":"2024-02-27T16:00:00.000Z","stockId":2982,"sp":14.76},{"date":"2024-02-26T16:00:00.000Z","stockId":2982,"sp":16.38},{"date":"2024-02-25T16:00:00.000Z","stockId":2982,"sp":15.93},{"date":"2024-02-22T16:00:00.000Z","stockId":2982,"sp":15.48},{"date":"2024-02-21T16:00:00.000Z","stockId":2982,"sp":15.03},{"date":"2024-02-20T16:00:00.000Z","stockId":2982,"sp":14.62},{"date":"2024-02-19T16:00:00.000Z","stockId":2982,"sp":14.35},{"date":"2024-02-18T16:00:00.000Z","stockId":2982,"sp":14.13},{"date":"2024-02-07T16:00:00.000Z","stockId":2982,"sp":14.11},{"date":"2024-02-06T16:00:00.000Z","stockId":2982,"sp":12.83},{"date":"2024-02-05T16:00:00.000Z","stockId":2982,"sp":13.65},{"date":"2024-02-04T16:00:00.000Z","stockId":2982,"sp":14.37},{"date":"2024-02-01T16:00:00.000Z","stockId":2982,"sp":15.97},{"date":"2024-01-31T16:00:00.000Z","stockId":2982,"sp":16.69},{"date":"2024-01-30T16:00:00.000Z","stockId":2982,"sp":16.98},{"date":"2024-01-29T16:00:00.000Z","stockId":2982,"sp":17.9},{"date":"2024-01-28T16:00:00.000Z","stockId":2982,"sp":18.61},{"date":"2024-01-25T16:00:00.000Z","stockId":2982,"sp":19.07},{"date":"2024-01-24T16:00:00.000Z","stockId":2982,"sp":18.83},{"date":"2024-01-23T16:00:00.000Z","stockId":2982,"sp":18.26},{"date":"2024-01-22T16:00:00.000Z","stockId":2982,"sp":18.06},{"date":"2024-01-21T16:00:00.000Z","stockId":2982,"sp":18.48},{"date":"2024-01-18T16:00:00.000Z","stockId":2982,"sp":19.81},{"date":"2024-01-17T16:00:00.000Z","stockId":2982,"sp":19.84},{"date":"2024-01-16T16:00:00.000Z","stockId":2982,"sp":20.11},{"date":"2024-01-15T16:00:00.000Z","stockId":2982,"sp":20.73},{"date":"2024-01-14T16:00:00.000Z","stockId":2982,"sp":20.68},{"date":"2024-01-11T16:00:00.000Z","stockId":2982,"sp":20.9},{"date":"2024-01-10T16:00:00.000Z","stockId":2982,"sp":20.88},{"date":"2024-01-09T16:00:00.000Z","stockId":2982,"sp":20.43},{"date":"2024-01-08T16:00:00.000Z","stockId":2982,"sp":20.4},{"date":"2024-01-07T16:00:00.000Z","stockId":2982,"sp":20.32},{"date":"2024-01-04T16:00:00.000Z","stockId":2982,"sp":20.72},{"date":"2024-01-03T16:00:00.000Z","stockId":2982,"sp":20.99},{"date":"2024-01-02T16:00:00.000Z","stockId":2982,"sp":21.16},{"date":"2024-01-01T16:00:00.000Z","stockId":2982,"sp":21.43},{"date":"2023-12-28T16:00:00.000Z","stockId":2982,"sp":21.31},{"date":"2023-12-27T16:00:00.000Z","stockId":2982,"sp":21.32},{"date":"2023-12-26T16:00:00.000Z","stockId":2982,"sp":21.3},{"date":"2023-12-25T16:00:00.000Z","stockId":2982,"sp":20.87},{"date":"2023-12-24T16:00:00.000Z","stockId":2982,"sp":20.86},{"date":"2023-12-21T16:00:00.000Z","stockId":2982,"sp":21.02},{"date":"2023-12-20T16:00:00.000Z","stockId":2982,"sp":21.28},{"date":"2023-12-19T16:00:00.000Z","stockId":2982,"sp":21},{"date":"2023-12-18T16:00:00.000Z","stockId":2982,"sp":21.18},{"date":"2023-12-17T16:00:00.000Z","stockId":2982,"sp":21.36},{"date":"2023-12-14T16:00:00.000Z","stockId":2982,"sp":21.6},{"date":"2023-12-13T16:00:00.000Z","stockId":2982,"sp":21.45},{"date":"2023-12-12T16:00:00.000Z","stockId":2982,"sp":21.38},{"date":"2023-12-11T16:00:00.000Z","stockId":2982,"sp":22.21},{"date":"2023-12-10T16:00:00.000Z","stockId":2982,"sp":22.54},{"date":"2023-12-07T16:00:00.000Z","stockId":2982,"sp":22.13},{"date":"2023-12-06T16:00:00.000Z","stockId":2982,"sp":22.93},{"date":"2023-12-05T16:00:00.000Z","stockId":2982,"sp":23.42},{"date":"2023-12-04T16:00:00.000Z","stockId":2982,"sp":22.81},{"date":"2023-12-03T16:00:00.000Z","stockId":2982,"sp":22.74},{"date":"2023-11-30T16:00:00.000Z","stockId":2982,"sp":22.45},{"date":"2023-11-29T16:00:00.000Z","stockId":2982,"sp":22.69},{"date":"2023-11-28T16:00:00.000Z","stockId":2982,"sp":22.39},{"date":"2023-11-27T16:00:00.000Z","stockId":2982,"sp":22.47},{"date":"2023-11-26T16:00:00.000Z","stockId":2982,"sp":22.7},{"date":"2023-11-23T16:00:00.000Z","stockId":2982,"sp":22.57},{"date":"2023-11-22T16:00:00.000Z","stockId":2982,"sp":22.17},{"date":"2023-11-21T16:00:00.000Z","stockId":2982,"sp":21.9},{"date":"2023-11-20T16:00:00.000Z","stockId":2982,"sp":21.99},{"date":"2023-11-19T16:00:00.000Z","stockId":2982,"sp":22.27},{"date":"2023-11-16T16:00:00.000Z","stockId":2982,"sp":21.7},{"date":"2023-11-15T16:00:00.000Z","stockId":2982,"sp":21.69},{"date":"2023-11-14T16:00:00.000Z","stockId":2982,"sp":21.75},{"date":"2023-11-13T16:00:00.000Z","stockId":2982,"sp":21.75},{"date":"2023-11-12T16:00:00.000Z","stockId":2982,"sp":21.71},{"date":"2023-11-09T16:00:00.000Z","stockId":2982,"sp":21.78},{"date":"2023-11-08T16:00:00.000Z","stockId":2982,"sp":21.85},{"date":"2023-11-07T16:00:00.000Z","stockId":2982,"sp":21.72},{"date":"2023-11-06T16:00:00.000Z","stockId":2982,"sp":21.83},{"date":"2023-11-05T16:00:00.000Z","stockId":2982,"sp":21.77},{"date":"2023-11-02T16:00:00.000Z","stockId":2982,"sp":21.88},{"date":"2023-11-01T16:00:00.000Z","stockId":2982,"sp":21.7},{"date":"2023-10-31T16:00:00.000Z","stockId":2982,"sp":21.88},{"date":"2023-10-30T16:00:00.000Z","stockId":2982,"sp":21.83},{"date":"2023-10-29T16:00:00.000Z","stockId":2982,"sp":21.75},{"date":"2023-10-26T16:00:00.000Z","stockId":2982,"sp":21.56},{"date":"2023-10-25T16:00:00.000Z","stockId":2982,"sp":20.89},{"date":"2023-10-24T16:00:00.000Z","stockId":2982,"sp":20.54},{"date":"2023-10-23T16:00:00.000Z","stockId":2982,"sp":20.23},{"date":"2023-10-22T16:00:00.000Z","stockId":2982,"sp":19.47},{"date":"2023-10-19T16:00:00.000Z","stockId":2982,"sp":19.92},{"date":"2023-10-18T16:00:00.000Z","stockId":2982,"sp":20.05},{"date":"2023-10-17T16:00:00.000Z","stockId":2982,"sp":20.39},{"date":"2023-10-16T16:00:00.000Z","stockId":2982,"sp":20.76},{"date":"2023-10-15T16:00:00.000Z","stockId":2982,"sp":20.87},{"date":"2023-10-12T16:00:00.000Z","stockId":2982,"sp":20.94},{"date":"2023-10-11T16:00:00.000Z","stockId":2982,"sp":21.3},{"date":"2023-10-10T16:00:00.000Z","stockId":2982,"sp":21.17},{"date":"2023-10-09T16:00:00.000Z","stockId":2982,"sp":21.25},{"date":"2023-10-08T16:00:00.000Z","stockId":2982,"sp":21.09},{"date":"2023-09-27T16:00:00.000Z","stockId":2982,"sp":21.8},{"date":"2023-09-26T16:00:00.000Z","stockId":2982,"sp":31.32},{"date":"2023-09-25T16:00:00.000Z","stockId":2982,"sp":31.3},{"date":"2023-09-24T16:00:00.000Z","stockId":2982,"sp":31.59},{"date":"2023-09-21T16:00:00.000Z","stockId":2982,"sp":31.69},{"date":"2023-09-20T16:00:00.000Z","stockId":2982,"sp":31.53},{"date":"2023-09-19T16:00:00.000Z","stockId":2982,"sp":31.9},{"date":"2023-09-18T16:00:00.000Z","stockId":2982,"sp":32.2},{"date":"2023-09-17T16:00:00.000Z","stockId":2982,"sp":32.55},{"date":"2023-09-14T16:00:00.000Z","stockId":2982,"sp":32.08},{"date":"2023-09-13T16:00:00.000Z","stockId":2982,"sp":31.91},{"date":"2023-09-12T16:00:00.000Z","stockId":2982,"sp":32.55},{"date":"2023-09-11T16:00:00.000Z","stockId":2982,"sp":33.28},{"date":"2023-09-10T16:00:00.000Z","stockId":2982,"sp":33.04},{"date":"2023-09-07T16:00:00.000Z","stockId":2982,"sp":32.33},{"date":"2023-09-06T16:00:00.000Z","stockId":2982,"sp":32.31},{"date":"2023-09-05T16:00:00.000Z","stockId":2982,"sp":32.49},{"date":"2023-09-04T16:00:00.000Z","stockId":2982,"sp":32.8},{"date":"2023-09-03T16:00:00.000Z","stockId":2982,"sp":32.97},{"date":"2023-08-31T16:00:00.000Z","stockId":2982,"sp":32.36},{"date":"2023-08-30T16:00:00.000Z","stockId":2982,"sp":32.35},{"date":"2023-08-29T16:00:00.000Z","stockId":2982,"sp":32},{"date":"2023-08-28T16:00:00.000Z","stockId":2982,"sp":32.09},{"date":"2023-08-27T16:00:00.000Z","stockId":2982,"sp":31.35},{"date":"2023-08-24T16:00:00.000Z","stockId":2982,"sp":31.68},{"date":"2023-08-23T16:00:00.000Z","stockId":2982,"sp":31.91},{"date":"2023-08-22T16:00:00.000Z","stockId":2982,"sp":30.82},{"date":"2023-08-21T16:00:00.000Z","stockId":2982,"sp":31.24},{"date":"2023-08-20T16:00:00.000Z","stockId":2982,"sp":33.3},{"date":"2023-08-17T16:00:00.000Z","stockId":2982,"sp":33.92},{"date":"2023-08-16T16:00:00.000Z","stockId":2982,"sp":34.4},{"date":"2023-08-15T16:00:00.000Z","stockId":2982,"sp":34.22},{"date":"2023-08-14T16:00:00.000Z","stockId":2982,"sp":34.32},{"date":"2023-08-13T16:00:00.000Z","stockId":2982,"sp":34.52},{"date":"2023-08-10T16:00:00.000Z","stockId":2982,"sp":34.92},{"date":"2023-08-09T16:00:00.000Z","stockId":2982,"sp":35.79},{"date":"2023-08-08T16:00:00.000Z","stockId":2982,"sp":35.58},{"date":"2023-08-07T16:00:00.000Z","stockId":2982,"sp":36.2},{"date":"2023-08-06T16:00:00.000Z","stockId":2982,"sp":35.86},{"date":"2023-08-03T16:00:00.000Z","stockId":2982,"sp":35.8},{"date":"2023-08-02T16:00:00.000Z","stockId":2982,"sp":36.16},{"date":"2023-08-01T16:00:00.000Z","stockId":2982,"sp":36.03},{"date":"2023-07-31T16:00:00.000Z","stockId":2982,"sp":36.24},{"date":"2023-07-30T16:00:00.000Z","stockId":2982,"sp":36.49},{"date":"2023-07-27T16:00:00.000Z","stockId":2982,"sp":35.66},{"date":"2023-07-26T16:00:00.000Z","stockId":2982,"sp":35.38},{"date":"2023-07-25T16:00:00.000Z","stockId":2982,"sp":35.18},{"date":"2023-07-24T16:00:00.000Z","stockId":2982,"sp":34.55},{"date":"2023-07-23T16:00:00.000Z","stockId":2982,"sp":34.33},{"date":"2023-07-20T16:00:00.000Z","stockId":2982,"sp":35.05},{"date":"2023-07-19T16:00:00.000Z","stockId":2982,"sp":34.55},{"date":"2023-07-18T16:00:00.000Z","stockId":2982,"sp":34.99},{"date":"2023-07-17T16:00:00.000Z","stockId":2982,"sp":35.2},{"date":"2023-07-16T16:00:00.000Z","stockId":2982,"sp":34.34}],"dateFlag":"day"}