window.pageData = {"stock":{"_id":600186,"stockCode":"600186","exchange":"sh","market":"a","stockType":"company","followedNum":301,"ipoDate":"1998-08-24T16:00:00.000Z","areaCode":"cn","blackenedNum":24,"provinceCode":16,"fsTableType":"non_financial","tickerId":600186,"establishDate":"1998-07-01T16:00:00.000Z","memoNum":17,"listingStatus":"normally_listed","currency":"CNY","name":"莲花控股","convertibleBondFlag":0,"operatingDataFlag":1,"financingFlag":1,"mutualMarkets":["ha"],"pinyin":"lhkg","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"顾华梅","blockDealDate":"2026-02-09T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-28T16:00:00.000Z"],"lastExpectedDate":"2026-08-28T16:00:00.000Z","lastUpdated":"2026-07-24T19:09:31.212Z"}],"latestLiftedDate":"2026-10-16T16:00:00.000Z","province":{"shortName":"河南"},"earliestMutualMarketDate":"2023-12-17T16:00:00.000Z","industry":{"_id":2010000340402,"stockCode":"340402","name":"调味发酵品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":340402,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":28.666614191836292},"pb":{"mcw":4.2258225663073405},"ps_ttm":{"mcw":4.340291028815911},"dyr":{"mcw":0.03469491983740007}},"staticDividendYieldRatio":0.034730043398352395},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000503,"stockCode":"C0503","exchange":"sz","stockType":"industry","source":"cni","tickerId":503,"name":"食品饮料与烟草"},{"_id":2000000050301,"stockCode":"C050301","exchange":"sz","stockType":"industry","source":"cni","tickerId":50301,"name":"食品"}],"sw":[{"_id":2010000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw","tickerId":340000,"source":"sw"},{"_id":2010000340400,"stockCode":"340400","name":"食品加工","stockType":"industry","exchange":"sw","tickerId":340400,"source":"sw"},{"_id":2010000340402,"stockCode":"340402","name":"调味发酵品","stockType":"industry","exchange":"sw","tickerId":340402,"source":"sw"}],"sw_2021":[{"_id":2020000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw_2021","tickerId":340000,"source":"sw_2021"},{"_id":2020000340900,"stockCode":"340900","name":"调味发酵品","stockType":"industry","exchange":"sw_2021","tickerId":340900,"source":"sw_2021"},{"_id":2020000340901,"stockCode":"340901","name":"调味发酵品","stockType":"industry","exchange":"sw_2021","tickerId":340901,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000001730192,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30192","tickerId":1730192,"source":"csi","name":"食品","weighting":0.030032},{"_id":1000000931697,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931697","tickerId":931697,"source":"csi","name":"消费50策略","weighting":0.02183},{"_id":1000000399396,"stockCode":"399396","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399396,"name":"国证食品","weighting":0.0209},{"_id":1000000000815,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000815","tickerId":815,"source":"csi","name":"细分食品","weighting":0.02001},{"_id":1000000000807,"stockCode":"000807","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":807,"name":"食品饮料","weighting":0.0196},{"_id":1000000930653,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930653","tickerId":930653,"source":"csi","name":"CS食品饮","weighting":0.0193},{"_id":1000000931591,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931591","tickerId":931591,"source":"csi","name":"1000成长创新","weighting":0.00701},{"_id":1000000000958,"stockCode":"000958","areaCode":"cn","stockType":"index","exchange":"csi","source":"csi","tickerId":958,"name":"创业成长","weighting":0.00654},{"_id":1000000950580,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"950580","tickerId":950580,"source":"csi","name":"上证580","weighting":0.00454},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00206},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0018},{"_id":1000000000001,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000001","tickerId":1,"source":"csi","name":"上证指数","weighting":0.00038},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00033},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00033}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.mylotushealth.com","companyName":"莲花控股股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-13T16:00:00.000Z","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为24000万元-26000万元，与上年同期相比增长48.75%-61.14%。","maxProfit":260000000,"maxProfitChangeRatio":0.6114,"minProfit":240000000,"minProfitChangeRatio":0.4875,"performanceType":"sharply_increase","reason":"（一）调味品产品矩阵持续丰富，依托“消费+科技”双轮驱动稳步扩容市场与营收2026年上半年，公司立足“消费+科技”双轮驱动战略，持续迭代优化调味品产品结构，加大终端渠道扶持力度，核心主力产品莲花味精终端销量、市场占有率稳步攀升。同时，公司重点培育酱油、松茸鲜新品系列，依托差异化产品优势打开增量空间，成为拉动营收与利润增长的核心增量引擎。现阶段酱油、松茸鲜已培育为公司战略级大单品，全品类产品矩阵布局趋于完备，叠加数字化赋能生产、渠道运营，综合市场竞争实力持续拔高。（二）线上线下渠道深度融合，落地年轻化品牌升级布局报告期内，公司持续打通线上、线下渠道链路，双向融合运营能力持续深化。依托国货消费热潮，贴合新生代消费偏好开展产品创新与场景营销，优化全链路消费体验。（三）深入推进“123456”运营管理体系实施落地，优本增效提质成效显著报告期内，公司深入推进“123456”运营管理体系实施落地，持续优化流程管理体系和各类资源配置，提整体运营管理效能，优本增效和提质增效成效显著，有力增强核心竞争力，为公司中长期高质量业绩增长筑牢基础。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":600186,"type":"tr_dri","cagr_p_r_fs":0.047021563989870785,"cagr_p_r_fys":0.4180602006688956,"cagr_p_r_y1":0.3788617886178851,"cagr_p_r_y3":0.41866482565254337,"cagr_p_r_y5":0.2228080786673079,"p_r_fs":2.6061113718838755,"cagr_p_r_d30":-0.40197461212976027,"cagr_p_r_d60":-0.34416086620262976,"cagr_p_r_d90":-0.07221006564551469,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"1998-08-24T16:00:00.000Z","cagr_p_r_y10":0.05172551305523565,"cagr_p_r_y20":0.07888748067138773,"cagr_p_r_d14":-0.22344322344322332,"cagr_p_r_d7":-0.05039193729003355},"shnc":{"stockId":600186,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":152061,"shnc_d90":0.1016757590906127,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":152061,"shnc_q1":0.1016757590906127,"shnc_q2":0.05783036981384089,"shnc_q3":-0.13058319039451116,"shnc_y1":-0.2193633176070763,"shnc_y2":0.21139046890684002},"ple":{"stockId":600186,"type":"ple","pc":1,"ps":52500000,"ps_mc":457275000.00000006,"ps_sc_r":0.0293,"ps_shbt10sh_r":0.09900784597405908,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":600186,"type":"mtasl","last_data_date":"2026-07-23T16:00:00.000Z","spc":-0.0264,"mtaslb":897536025,"mtaslb_mc_r":0.059451894907775624,"mtaslb_fbc":-2426922,"mtaslb_fb":894293273,"mtaslb_smc":-700,"mtaslb_sb":3242752,"fb_mc_rc_d1":-0.00016075690298154733,"fb_mc_rc_d5":-0.006904680452080733,"fb_mc_rc_d20":-0.03731170359536637,"fb_mc_rc_d60":0.005065192741858396,"fb_mc_rc_d120":0.0196768717536839,"sb_mc_rc_d1":5.921913869654778e-7,"sb_mc_rc_d5":-0.00002886591586287718,"sb_mc_rc_d20":0.000041300323657233434,"sb_mc_rc_d60":0.00004620979665755349,"sb_mc_rc_d120":0.000053039974046140205,"npa_o_f_d1":-2426922,"npa_o_f_d120":321536644,"npa_o_f_d20":-713794347,"npa_o_f_d5":-102310515,"npa_o_f_d60":118594920,"fb_mc_rc_d240":0.030258013936043972,"npa_o_f_d240":437917913},"mm_ha":{"stockId":600186,"type":"mm_ha","mm_sh":55272276,"mm_sha":773811864,"mm_sh_cap_r":0.031046812069382982,"spc":0.0511,"mm_shc_v_r":0.4641002857451126,"mm_sh_nba_d1":77598041.62297457,"mm_sh_nba_d5":77598041.62297457,"mm_sh_nba_d20":77598041.62297457,"mm_sh_nba_d60":77598041.62297457,"mm_sh_nba_d120":-46324314.11263402,"mm_sh_nba_d240":-198504261.25077116,"mm_sh_cap_rc_d1":0.007453019739769239,"mm_sh_cap_rc_d5":0.007453019739769239,"mm_sh_cap_rc_d20":0.007453019739769239,"mm_sh_cap_rc_d60":0.007453019739769239,"mm_sh_cap_rc_d120":-0.0040705528670617434,"mm_sh_nbv_d1":13334483,"mm_sh_nbv_d5":13334483,"mm_sh_nbv_d20":13334483,"mm_sh_nbv_d60":13334483,"mm_sh_nbv_d120":-7282782,"mm_sh_nbv_d240":-23584045,"mm_sh_nbp_d1":-4966265.24374401,"mm_sh_nbp_d5":143114505.58813474,"mm_sh_nbp_d20":143114505.58813474,"mm_sh_nbp_d60":143114505.58813474,"mm_sh_nbp_d120":166062225.26009628,"mm_sh_nbp_d240":305838409.29521114,"mm_sh_nbpr_d1":-0.06399987860355538,"mm_sh_nbpr_d5":0.2521283448765448,"mm_sh_nbpr_d20":0.2521283448765448,"mm_sh_nbpr_d60":0.2521283448765448,"mm_sh_nbpr_d120":0.2839230611830566,"mm_sh_nbpr_d240":0.4438676555932066,"mm_sh_cap_rc_d240":-0.013181789869813925,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0003137475531841803,"mm_shc_v_r_d20":0.02320501428725563,"mm_shc_v_r_d240":-0.004175173493075562,"mm_shc_v_r_d5":0.09282005714902251,"mm_shc_v_r_d60":0.007735004762418543,"mm_sh_cap_rc_q1":0.013569005717849775,"mm_sh_cap_rc_q2":0.017732310637322505,"mm_sh_cap_rc_q3":0.016265712776066338,"mm_sh_cap_rc_q4":0.023755782259425085,"mm_sh_nba_q1":329994178.92890525,"mm_sh_nba_q2":383237851.0408836,"mm_sh_nba_q3":367602957.01100606,"mm_sh_nba_q4":445200998.63398063,"mm_sh_nbv_q1":24156742,"mm_sh_nbv_q2":31568625,"mm_sh_nbv_q3":28957658,"mm_sh_nbv_q4":42292141}},"priceMetrics":{"pe_ttm":43.23835786343963,"d_pe_ttm":45.39994474198982,"pb":8.052513112427256,"pb_wo_gw":8.05757402878215,"dyr":0,"mc":15202644155.68,"mc_om":15202644155.68,"sp":8.48,"spc":-0.0264,"ta":822572849,"to_r":0.054086296296378886,"cmc":15096844708,"ecmc":12152790574.08,"ecmc_psh":79920,"shn":152061},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6a3c3b5cf3061d283ba4945c","stockId":600186,"source":"cn_info","shareholderName":"周口中控投资有限公司","declarationDate":"2026-06-01T16:00:00.000Z","date":"2026-05-24T16:00:00.000Z","changeQuantity":-17748300,"sharesChangeRatio":0.0099,"sharesHeldAfterChange":0.0831,"quantityHeldAfterChange":148918366,"stock":{"_id":600186,"stockCode":"600186","exchange":"sh","market":"a","stockType":"company","followedNum":301,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","tickerId":600186,"memoNum":17,"currency":"CNY","name":"莲花控股","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":600186,"date":"2026-07-23T16:00:00.000Z","sp":8.48},{"date":"2026-07-22T16:00:00.000Z","stockId":600186,"sp":8.71},{"stockId":600186,"date":"2026-07-21T16:00:00.000Z","sp":8.56},{"date":"2026-07-20T16:00:00.000Z","stockId":600186,"sp":8.61},{"stockId":600186,"date":"2026-07-19T16:00:00.000Z","sp":8.14},{"date":"2026-07-16T16:00:00.000Z","stockId":600186,"sp":8.93},{"date":"2026-07-15T16:00:00.000Z","stockId":600186,"sp":9.92},{"date":"2026-07-14T16:00:00.000Z","stockId":600186,"sp":10.25},{"stockId":600186,"date":"2026-07-13T16:00:00.000Z","sp":9.95},{"date":"2026-07-12T16:00:00.000Z","stockId":600186,"sp":11.05},{"date":"2026-07-09T16:00:00.000Z","stockId":600186,"sp":10.92},{"stockId":600186,"date":"2026-07-08T16:00:00.000Z","sp":11},{"date":"2026-07-07T16:00:00.000Z","stockId":600186,"sp":10.89},{"stockId":600186,"date":"2026-07-06T16:00:00.000Z","sp":11.1},{"stockId":600186,"date":"2026-07-05T16:00:00.000Z","sp":11.54},{"date":"2026-07-02T16:00:00.000Z","stockId":600186,"sp":11.82},{"date":"2026-07-01T16:00:00.000Z","stockId":600186,"sp":12.25},{"stockId":600186,"date":"2026-06-30T16:00:00.000Z","sp":12.97},{"date":"2026-06-29T16:00:00.000Z","stockId":600186,"sp":14},{"date":"2026-06-28T16:00:00.000Z","stockId":600186,"sp":13.32},{"stockId":600186,"date":"2026-06-25T16:00:00.000Z","sp":14.3},{"date":"2026-06-24T16:00:00.000Z","stockId":600186,"sp":15.6},{"date":"2026-06-23T16:00:00.000Z","stockId":600186,"sp":14.18},{"stockId":600186,"date":"2026-06-22T16:00:00.000Z","sp":14.37},{"stockId":600186,"date":"2026-06-21T16:00:00.000Z","sp":14.4},{"date":"2026-06-17T16:00:00.000Z","stockId":600186,"sp":14.28},{"date":"2026-06-16T16:00:00.000Z","stockId":600186,"sp":14.66},{"date":"2026-06-15T16:00:00.000Z","stockId":600186,"sp":13.33},{"stockId":600186,"date":"2026-06-14T16:00:00.000Z","sp":12.12},{"stockId":600186,"date":"2026-06-11T16:00:00.000Z","sp":11.57},{"date":"2026-06-10T16:00:00.000Z","stockId":600186,"sp":12.63},{"date":"2026-06-09T16:00:00.000Z","stockId":600186,"sp":11.62},{"stockId":600186,"date":"2026-06-08T16:00:00.000Z","sp":11.54},{"stockId":600186,"date":"2026-06-07T16:00:00.000Z","sp":10.49},{"stockId":600186,"date":"2026-06-04T16:00:00.000Z","sp":10.13},{"stockId":600186,"date":"2026-06-03T16:00:00.000Z","sp":9.47},{"stockId":600186,"date":"2026-06-02T16:00:00.000Z","sp":9.55},{"date":"2026-06-01T16:00:00.000Z","stockId":600186,"sp":9.64},{"date":"2026-05-31T16:00:00.000Z","stockId":600186,"sp":9.84},{"stockId":600186,"date":"2026-05-28T16:00:00.000Z","sp":10.15},{"date":"2026-05-27T16:00:00.000Z","stockId":600186,"sp":10.95},{"stockId":600186,"date":"2026-05-26T16:00:00.000Z","sp":11.87},{"date":"2026-05-25T16:00:00.000Z","stockId":600186,"sp":13.19},{"date":"2026-05-24T16:00:00.000Z","stockId":600186,"sp":12.93},{"date":"2026-05-21T16:00:00.000Z","stockId":600186,"sp":11.75},{"date":"2026-05-20T16:00:00.000Z","stockId":600186,"sp":10.68},{"date":"2026-05-19T16:00:00.000Z","stockId":600186,"sp":11.03},{"date":"2026-05-18T16:00:00.000Z","stockId":600186,"sp":11.56},{"date":"2026-05-17T16:00:00.000Z","stockId":600186,"sp":10.51},{"date":"2026-05-14T16:00:00.000Z","stockId":600186,"sp":10.34},{"date":"2026-05-13T16:00:00.000Z","stockId":600186,"sp":10.54},{"date":"2026-05-12T16:00:00.000Z","stockId":600186,"sp":10.72},{"date":"2026-05-11T16:00:00.000Z","stockId":600186,"sp":9.99},{"date":"2026-05-10T16:00:00.000Z","stockId":600186,"sp":10.3},{"stockId":600186,"date":"2026-05-07T16:00:00.000Z","sp":10.5},{"date":"2026-05-06T16:00:00.000Z","stockId":600186,"sp":11.13},{"date":"2026-05-05T16:00:00.000Z","stockId":600186,"sp":11.4},{"date":"2026-04-29T16:00:00.000Z","stockId":600186,"sp":10.72},{"stockId":600186,"date":"2026-04-28T16:00:00.000Z","sp":10.82},{"stockId":600186,"date":"2026-04-27T16:00:00.000Z","sp":9.84},{"date":"2026-04-26T16:00:00.000Z","stockId":600186,"sp":9.34},{"stockId":600186,"date":"2026-04-23T16:00:00.000Z","sp":9.14},{"stockId":600186,"date":"2026-04-22T16:00:00.000Z","sp":9.45},{"date":"2026-04-21T16:00:00.000Z","stockId":600186,"sp":8.59},{"stockId":600186,"date":"2026-04-20T16:00:00.000Z","sp":8.09},{"date":"2026-04-19T16:00:00.000Z","stockId":600186,"sp":7.87},{"stockId":600186,"date":"2026-04-16T16:00:00.000Z","sp":7.89},{"date":"2026-04-15T16:00:00.000Z","stockId":600186,"sp":8.14},{"date":"2026-04-14T16:00:00.000Z","stockId":600186,"sp":7.69},{"date":"2026-04-13T16:00:00.000Z","stockId":600186,"sp":7.32},{"date":"2026-04-12T16:00:00.000Z","stockId":600186,"sp":7.41},{"date":"2026-04-09T16:00:00.000Z","stockId":600186,"sp":7.43},{"stockId":600186,"date":"2026-04-08T16:00:00.000Z","sp":7.47},{"stockId":600186,"date":"2026-04-07T16:00:00.000Z","sp":7.63},{"date":"2026-04-06T16:00:00.000Z","stockId":600186,"sp":6.94},{"stockId":600186,"date":"2026-04-02T16:00:00.000Z","sp":6.99},{"stockId":600186,"date":"2026-04-01T16:00:00.000Z","sp":7.08},{"stockId":600186,"date":"2026-03-31T16:00:00.000Z","sp":7.33},{"stockId":600186,"date":"2026-03-30T16:00:00.000Z","sp":7.1},{"stockId":600186,"date":"2026-03-29T16:00:00.000Z","sp":7.39},{"stockId":600186,"date":"2026-03-26T16:00:00.000Z","sp":7.14},{"stockId":600186,"date":"2026-03-25T16:00:00.000Z","sp":7.03},{"stockId":600186,"date":"2026-03-24T16:00:00.000Z","sp":7.03},{"date":"2026-03-23T16:00:00.000Z","stockId":600186,"sp":6.77},{"stockId":600186,"date":"2026-03-22T16:00:00.000Z","sp":6.15},{"date":"2026-03-19T16:00:00.000Z","stockId":600186,"sp":6.55},{"stockId":600186,"date":"2026-03-18T16:00:00.000Z","sp":7.11},{"date":"2026-03-17T16:00:00.000Z","stockId":600186,"sp":6.46},{"stockId":600186,"date":"2026-03-16T16:00:00.000Z","sp":6.3},{"date":"2026-03-15T16:00:00.000Z","stockId":600186,"sp":6.16},{"stockId":600186,"date":"2026-03-12T16:00:00.000Z","sp":6.03},{"stockId":600186,"date":"2026-03-11T16:00:00.000Z","sp":6.43},{"date":"2026-03-10T16:00:00.000Z","stockId":600186,"sp":6.54},{"date":"2026-03-09T16:00:00.000Z","stockId":600186,"sp":6.62},{"stockId":600186,"date":"2026-03-08T16:00:00.000Z","sp":6.59},{"date":"2026-03-05T16:00:00.000Z","stockId":600186,"sp":6.24},{"date":"2026-03-04T16:00:00.000Z","stockId":600186,"sp":5.76},{"date":"2026-03-03T16:00:00.000Z","stockId":600186,"sp":5.56},{"date":"2026-03-02T16:00:00.000Z","stockId":600186,"sp":5.69},{"stockId":600186,"date":"2026-03-01T16:00:00.000Z","sp":6.2},{"date":"2026-02-26T16:00:00.000Z","stockId":600186,"sp":6.47},{"stockId":600186,"date":"2026-02-25T16:00:00.000Z","sp":6.3},{"stockId":600186,"date":"2026-02-24T16:00:00.000Z","sp":6.21},{"date":"2026-02-23T16:00:00.000Z","stockId":600186,"sp":6.3},{"stockId":600186,"date":"2026-02-12T16:00:00.000Z","sp":6.39},{"date":"2026-02-11T16:00:00.000Z","stockId":600186,"sp":6.53},{"date":"2026-02-10T16:00:00.000Z","stockId":600186,"sp":6.63},{"stockId":600186,"date":"2026-02-09T16:00:00.000Z","sp":6.03},{"date":"2026-02-08T16:00:00.000Z","stockId":600186,"sp":6.03},{"stockId":600186,"date":"2026-02-05T16:00:00.000Z","sp":5.84},{"date":"2026-02-04T16:00:00.000Z","stockId":600186,"sp":5.87},{"stockId":600186,"date":"2026-02-03T16:00:00.000Z","sp":5.86},{"date":"2026-02-02T16:00:00.000Z","stockId":600186,"sp":6.23},{"stockId":600186,"date":"2026-02-01T16:00:00.000Z","sp":6.07},{"date":"2026-01-29T16:00:00.000Z","stockId":600186,"sp":6.19},{"date":"2026-01-28T16:00:00.000Z","stockId":600186,"sp":6.13},{"stockId":600186,"date":"2026-01-27T16:00:00.000Z","sp":6.02},{"date":"2026-01-26T16:00:00.000Z","stockId":600186,"sp":6.1},{"stockId":600186,"date":"2026-01-25T16:00:00.000Z","sp":6.25},{"stockId":600186,"date":"2026-01-22T16:00:00.000Z","sp":6.35},{"date":"2026-01-21T16:00:00.000Z","stockId":600186,"sp":6.09},{"stockId":600186,"date":"2026-01-20T16:00:00.000Z","sp":6.02},{"stockId":600186,"date":"2026-01-19T16:00:00.000Z","sp":6.04},{"stockId":600186,"date":"2026-01-18T16:00:00.000Z","sp":6.12},{"date":"2026-01-15T16:00:00.000Z","stockId":600186,"sp":6.08},{"date":"2026-01-14T16:00:00.000Z","stockId":600186,"sp":6.23},{"date":"2026-01-13T16:00:00.000Z","stockId":600186,"sp":6.35},{"date":"2026-01-12T16:00:00.000Z","stockId":600186,"sp":6.17},{"date":"2026-01-11T16:00:00.000Z","stockId":600186,"sp":6.45},{"date":"2026-01-08T16:00:00.000Z","stockId":600186,"sp":6.2},{"date":"2026-01-07T16:00:00.000Z","stockId":600186,"sp":6.12},{"date":"2026-01-06T16:00:00.000Z","stockId":600186,"sp":6.12},{"date":"2026-01-05T16:00:00.000Z","stockId":600186,"sp":6.19},{"date":"2026-01-04T16:00:00.000Z","stockId":600186,"sp":6.17},{"date":"2025-12-30T16:00:00.000Z","stockId":600186,"sp":5.98},{"date":"2025-12-29T16:00:00.000Z","stockId":600186,"sp":5.92},{"date":"2025-12-28T16:00:00.000Z","stockId":600186,"sp":6.09},{"date":"2025-12-25T16:00:00.000Z","stockId":600186,"sp":6.02},{"date":"2025-12-24T16:00:00.000Z","stockId":600186,"sp":5.93},{"date":"2025-12-23T16:00:00.000Z","stockId":600186,"sp":5.87},{"date":"2025-12-22T16:00:00.000Z","stockId":600186,"sp":5.85},{"date":"2025-12-21T16:00:00.000Z","stockId":600186,"sp":5.91},{"date":"2025-12-18T16:00:00.000Z","stockId":600186,"sp":5.96},{"date":"2025-12-17T16:00:00.000Z","stockId":600186,"sp":6.1},{"date":"2025-12-16T16:00:00.000Z","stockId":600186,"sp":5.98},{"date":"2025-12-15T16:00:00.000Z","stockId":600186,"sp":5.83},{"date":"2025-12-14T16:00:00.000Z","stockId":600186,"sp":5.81},{"date":"2025-12-11T16:00:00.000Z","stockId":600186,"sp":5.28},{"date":"2025-12-10T16:00:00.000Z","stockId":600186,"sp":5.36},{"date":"2025-12-09T16:00:00.000Z","stockId":600186,"sp":5.47},{"date":"2025-12-08T16:00:00.000Z","stockId":600186,"sp":5.44},{"date":"2025-12-07T16:00:00.000Z","stockId":600186,"sp":5.44},{"date":"2025-12-04T16:00:00.000Z","stockId":600186,"sp":5.45},{"date":"2025-12-03T16:00:00.000Z","stockId":600186,"sp":5.37},{"date":"2025-12-02T16:00:00.000Z","stockId":600186,"sp":5.44},{"date":"2025-12-01T16:00:00.000Z","stockId":600186,"sp":5.54},{"date":"2025-11-30T16:00:00.000Z","stockId":600186,"sp":5.58},{"date":"2025-11-27T16:00:00.000Z","stockId":600186,"sp":5.54},{"date":"2025-11-26T16:00:00.000Z","stockId":600186,"sp":5.5},{"date":"2025-11-25T16:00:00.000Z","stockId":600186,"sp":5.55},{"date":"2025-11-24T16:00:00.000Z","stockId":600186,"sp":5.45},{"date":"2025-11-23T16:00:00.000Z","stockId":600186,"sp":5.47},{"date":"2025-11-20T16:00:00.000Z","stockId":600186,"sp":5.44},{"date":"2025-11-19T16:00:00.000Z","stockId":600186,"sp":5.66},{"date":"2025-11-18T16:00:00.000Z","stockId":600186,"sp":5.76},{"date":"2025-11-17T16:00:00.000Z","stockId":600186,"sp":5.87},{"date":"2025-11-16T16:00:00.000Z","stockId":600186,"sp":5.91},{"date":"2025-11-13T16:00:00.000Z","stockId":600186,"sp":5.83},{"date":"2025-11-12T16:00:00.000Z","stockId":600186,"sp":5.9},{"date":"2025-11-11T16:00:00.000Z","stockId":600186,"sp":5.85},{"date":"2025-11-10T16:00:00.000Z","stockId":600186,"sp":5.91},{"date":"2025-11-09T16:00:00.000Z","stockId":600186,"sp":5.81},{"date":"2025-11-06T16:00:00.000Z","stockId":600186,"sp":5.69},{"date":"2025-11-05T16:00:00.000Z","stockId":600186,"sp":5.7},{"date":"2025-11-04T16:00:00.000Z","stockId":600186,"sp":5.79},{"date":"2025-11-03T16:00:00.000Z","stockId":600186,"sp":5.79},{"date":"2025-11-02T16:00:00.000Z","stockId":600186,"sp":5.85},{"date":"2025-10-30T16:00:00.000Z","stockId":600186,"sp":5.74},{"date":"2025-10-29T16:00:00.000Z","stockId":600186,"sp":5.65},{"date":"2025-10-28T16:00:00.000Z","stockId":600186,"sp":5.73},{"date":"2025-10-27T16:00:00.000Z","stockId":600186,"sp":5.69},{"date":"2025-10-26T16:00:00.000Z","stockId":600186,"sp":5.69},{"date":"2025-10-23T16:00:00.000Z","stockId":600186,"sp":5.71},{"date":"2025-10-22T16:00:00.000Z","stockId":600186,"sp":5.73},{"date":"2025-10-21T16:00:00.000Z","stockId":600186,"sp":5.7},{"date":"2025-10-20T16:00:00.000Z","stockId":600186,"sp":5.71},{"date":"2025-10-19T16:00:00.000Z","stockId":600186,"sp":5.67},{"date":"2025-10-16T16:00:00.000Z","stockId":600186,"sp":5.65},{"date":"2025-10-15T16:00:00.000Z","stockId":600186,"sp":5.76},{"date":"2025-10-14T16:00:00.000Z","stockId":600186,"sp":5.89},{"date":"2025-10-13T16:00:00.000Z","stockId":600186,"sp":5.88},{"date":"2025-10-12T16:00:00.000Z","stockId":600186,"sp":5.96},{"date":"2025-10-09T16:00:00.000Z","stockId":600186,"sp":5.72},{"date":"2025-10-08T16:00:00.000Z","stockId":600186,"sp":5.78},{"date":"2025-09-29T16:00:00.000Z","stockId":600186,"sp":5.81},{"date":"2025-09-28T16:00:00.000Z","stockId":600186,"sp":5.8},{"date":"2025-09-25T16:00:00.000Z","stockId":600186,"sp":5.87},{"date":"2025-09-24T16:00:00.000Z","stockId":600186,"sp":5.86},{"date":"2025-09-23T16:00:00.000Z","stockId":600186,"sp":5.87},{"date":"2025-09-22T16:00:00.000Z","stockId":600186,"sp":5.83},{"date":"2025-09-21T16:00:00.000Z","stockId":600186,"sp":5.89},{"date":"2025-09-18T16:00:00.000Z","stockId":600186,"sp":5.91},{"date":"2025-09-17T16:00:00.000Z","stockId":600186,"sp":6.03},{"date":"2025-09-16T16:00:00.000Z","stockId":600186,"sp":6.02},{"date":"2025-09-15T16:00:00.000Z","stockId":600186,"sp":6.07},{"date":"2025-09-14T16:00:00.000Z","stockId":600186,"sp":6.05},{"date":"2025-09-11T16:00:00.000Z","stockId":600186,"sp":6.11},{"date":"2025-09-10T16:00:00.000Z","stockId":600186,"sp":6.11},{"date":"2025-09-09T16:00:00.000Z","stockId":600186,"sp":6.01},{"date":"2025-09-08T16:00:00.000Z","stockId":600186,"sp":5.98},{"date":"2025-09-07T16:00:00.000Z","stockId":600186,"sp":6.09},{"date":"2025-09-04T16:00:00.000Z","stockId":600186,"sp":6.14},{"date":"2025-09-03T16:00:00.000Z","stockId":600186,"sp":6.06},{"date":"2025-09-02T16:00:00.000Z","stockId":600186,"sp":6.14},{"date":"2025-09-01T16:00:00.000Z","stockId":600186,"sp":6.38},{"date":"2025-08-31T16:00:00.000Z","stockId":600186,"sp":6.55},{"date":"2025-08-28T16:00:00.000Z","stockId":600186,"sp":6.25},{"date":"2025-08-27T16:00:00.000Z","stockId":600186,"sp":6.42},{"date":"2025-08-26T16:00:00.000Z","stockId":600186,"sp":6.37},{"date":"2025-08-25T16:00:00.000Z","stockId":600186,"sp":6.52},{"date":"2025-08-24T16:00:00.000Z","stockId":600186,"sp":6.55},{"date":"2025-08-21T16:00:00.000Z","stockId":600186,"sp":6.46},{"date":"2025-08-20T16:00:00.000Z","stockId":600186,"sp":6.4},{"date":"2025-08-19T16:00:00.000Z","stockId":600186,"sp":6.44},{"date":"2025-08-18T16:00:00.000Z","stockId":600186,"sp":6.41},{"date":"2025-08-17T16:00:00.000Z","stockId":600186,"sp":6.25},{"date":"2025-08-14T16:00:00.000Z","stockId":600186,"sp":6.19},{"date":"2025-08-13T16:00:00.000Z","stockId":600186,"sp":6.12},{"date":"2025-08-12T16:00:00.000Z","stockId":600186,"sp":6.22},{"date":"2025-08-11T16:00:00.000Z","stockId":600186,"sp":6.14},{"date":"2025-08-10T16:00:00.000Z","stockId":600186,"sp":6.18},{"date":"2025-08-07T16:00:00.000Z","stockId":600186,"sp":6.17},{"date":"2025-08-06T16:00:00.000Z","stockId":600186,"sp":6.26},{"date":"2025-08-05T16:00:00.000Z","stockId":600186,"sp":6.19},{"date":"2025-08-04T16:00:00.000Z","stockId":600186,"sp":6.19},{"date":"2025-08-03T16:00:00.000Z","stockId":600186,"sp":6.15},{"date":"2025-07-31T16:00:00.000Z","stockId":600186,"sp":6.25},{"date":"2025-07-30T16:00:00.000Z","stockId":600186,"sp":6.18},{"date":"2025-07-29T16:00:00.000Z","stockId":600186,"sp":6.07},{"date":"2025-07-28T16:00:00.000Z","stockId":600186,"sp":6.05},{"date":"2025-07-27T16:00:00.000Z","stockId":600186,"sp":6.1},{"date":"2025-07-24T16:00:00.000Z","stockId":600186,"sp":6.13},{"date":"2025-07-23T16:00:00.000Z","stockId":600186,"sp":6.15},{"date":"2025-07-22T16:00:00.000Z","stockId":600186,"sp":6.11},{"date":"2025-07-21T16:00:00.000Z","stockId":600186,"sp":6.17},{"date":"2025-07-20T16:00:00.000Z","stockId":600186,"sp":6.24},{"date":"2025-07-17T16:00:00.000Z","stockId":600186,"sp":6.27},{"date":"2025-07-16T16:00:00.000Z","stockId":600186,"sp":6.24},{"date":"2025-07-15T16:00:00.000Z","stockId":600186,"sp":6.19},{"date":"2025-07-14T16:00:00.000Z","stockId":600186,"sp":6.13},{"date":"2025-07-13T16:00:00.000Z","stockId":600186,"sp":6.09},{"date":"2025-07-10T16:00:00.000Z","stockId":600186,"sp":6.23},{"date":"2025-07-09T16:00:00.000Z","stockId":600186,"sp":6},{"date":"2025-07-08T16:00:00.000Z","stockId":600186,"sp":6.03},{"date":"2025-07-07T16:00:00.000Z","stockId":600186,"sp":6.05},{"date":"2025-07-06T16:00:00.000Z","stockId":600186,"sp":5.96},{"date":"2025-07-03T16:00:00.000Z","stockId":600186,"sp":5.89},{"date":"2025-07-02T16:00:00.000Z","stockId":600186,"sp":5.94},{"date":"2025-07-01T16:00:00.000Z","stockId":600186,"sp":5.94},{"date":"2025-06-30T16:00:00.000Z","stockId":600186,"sp":5.95},{"date":"2025-06-29T16:00:00.000Z","stockId":600186,"sp":6},{"date":"2025-06-26T16:00:00.000Z","stockId":600186,"sp":6.02},{"date":"2025-06-25T16:00:00.000Z","stockId":600186,"sp":5.96},{"date":"2025-06-24T16:00:00.000Z","stockId":600186,"sp":5.94},{"date":"2025-06-23T16:00:00.000Z","stockId":600186,"sp":5.91},{"date":"2025-06-22T16:00:00.000Z","stockId":600186,"sp":5.78},{"date":"2025-06-19T16:00:00.000Z","stockId":600186,"sp":5.75},{"date":"2025-06-18T16:00:00.000Z","stockId":600186,"sp":5.72},{"date":"2025-06-17T16:00:00.000Z","stockId":600186,"sp":5.91},{"date":"2025-06-16T16:00:00.000Z","stockId":600186,"sp":5.99},{"date":"2025-06-15T16:00:00.000Z","stockId":600186,"sp":6.03},{"date":"2025-06-12T16:00:00.000Z","stockId":600186,"sp":6.03},{"date":"2025-06-11T16:00:00.000Z","stockId":600186,"sp":6.15},{"date":"2025-06-10T16:00:00.000Z","stockId":600186,"sp":6.17},{"date":"2025-06-09T16:00:00.000Z","stockId":600186,"sp":6.19},{"date":"2025-06-08T16:00:00.000Z","stockId":600186,"sp":6.32},{"date":"2025-06-05T16:00:00.000Z","stockId":600186,"sp":6.34},{"date":"2025-06-04T16:00:00.000Z","stockId":600186,"sp":6.22},{"date":"2025-06-03T16:00:00.000Z","stockId":600186,"sp":6.15},{"date":"2025-06-02T16:00:00.000Z","stockId":600186,"sp":6.13},{"date":"2025-05-29T16:00:00.000Z","stockId":600186,"sp":6.16},{"date":"2025-05-28T16:00:00.000Z","stockId":600186,"sp":6.24},{"date":"2025-05-27T16:00:00.000Z","stockId":600186,"sp":6.24},{"date":"2025-05-26T16:00:00.000Z","stockId":600186,"sp":6.18},{"date":"2025-05-25T16:00:00.000Z","stockId":600186,"sp":6.14},{"date":"2025-05-22T16:00:00.000Z","stockId":600186,"sp":6.1},{"date":"2025-05-21T16:00:00.000Z","stockId":600186,"sp":6.21},{"date":"2025-05-20T16:00:00.000Z","stockId":600186,"sp":6.36},{"date":"2025-05-19T16:00:00.000Z","stockId":600186,"sp":6.43},{"date":"2025-05-18T16:00:00.000Z","stockId":600186,"sp":6.38},{"date":"2025-05-15T16:00:00.000Z","stockId":600186,"sp":6.36},{"date":"2025-05-14T16:00:00.000Z","stockId":600186,"sp":6.35},{"date":"2025-05-13T16:00:00.000Z","stockId":600186,"sp":6.54},{"date":"2025-05-12T16:00:00.000Z","stockId":600186,"sp":6.46},{"date":"2025-05-11T16:00:00.000Z","stockId":600186,"sp":6.53},{"date":"2025-05-08T16:00:00.000Z","stockId":600186,"sp":6.52},{"date":"2025-05-07T16:00:00.000Z","stockId":600186,"sp":6.72},{"date":"2025-05-06T16:00:00.000Z","stockId":600186,"sp":6.75},{"date":"2025-05-05T16:00:00.000Z","stockId":600186,"sp":6.86},{"date":"2025-04-29T16:00:00.000Z","stockId":600186,"sp":6.59},{"date":"2025-04-28T16:00:00.000Z","stockId":600186,"sp":6.78},{"date":"2025-04-27T16:00:00.000Z","stockId":600186,"sp":6.44},{"date":"2025-04-24T16:00:00.000Z","stockId":600186,"sp":6.33},{"date":"2025-04-23T16:00:00.000Z","stockId":600186,"sp":6.31},{"date":"2025-04-22T16:00:00.000Z","stockId":600186,"sp":6.53},{"date":"2025-04-21T16:00:00.000Z","stockId":600186,"sp":6.46},{"date":"2025-04-20T16:00:00.000Z","stockId":600186,"sp":6.59},{"date":"2025-04-17T16:00:00.000Z","stockId":600186,"sp":6.41},{"date":"2025-04-16T16:00:00.000Z","stockId":600186,"sp":6.51},{"date":"2025-04-15T16:00:00.000Z","stockId":600186,"sp":6.56},{"date":"2025-04-14T16:00:00.000Z","stockId":600186,"sp":6.75},{"date":"2025-04-13T16:00:00.000Z","stockId":600186,"sp":6.84},{"date":"2025-04-10T16:00:00.000Z","stockId":600186,"sp":6.86},{"date":"2025-04-09T16:00:00.000Z","stockId":600186,"sp":7.13},{"date":"2025-04-08T16:00:00.000Z","stockId":600186,"sp":7.01},{"date":"2025-04-07T16:00:00.000Z","stockId":600186,"sp":6.92},{"date":"2025-04-06T16:00:00.000Z","stockId":600186,"sp":6.29},{"date":"2025-04-02T16:00:00.000Z","stockId":600186,"sp":6.25},{"date":"2025-04-01T16:00:00.000Z","stockId":600186,"sp":6.16},{"date":"2025-03-31T16:00:00.000Z","stockId":600186,"sp":6.17},{"date":"2025-03-30T16:00:00.000Z","stockId":600186,"sp":6.06},{"date":"2025-03-27T16:00:00.000Z","stockId":600186,"sp":6.15},{"date":"2025-03-26T16:00:00.000Z","stockId":600186,"sp":6.12},{"date":"2025-03-25T16:00:00.000Z","stockId":600186,"sp":6.18},{"date":"2025-03-24T16:00:00.000Z","stockId":600186,"sp":6.1},{"date":"2025-03-23T16:00:00.000Z","stockId":600186,"sp":6.32},{"date":"2025-03-20T16:00:00.000Z","stockId":600186,"sp":6.78},{"date":"2025-03-19T16:00:00.000Z","stockId":600186,"sp":7.02},{"date":"2025-03-18T16:00:00.000Z","stockId":600186,"sp":6.87},{"date":"2025-03-17T16:00:00.000Z","stockId":600186,"sp":7.04},{"date":"2025-03-16T16:00:00.000Z","stockId":600186,"sp":6.92},{"date":"2025-03-13T16:00:00.000Z","stockId":600186,"sp":6.87},{"date":"2025-03-12T16:00:00.000Z","stockId":600186,"sp":6.82},{"date":"2025-03-11T16:00:00.000Z","stockId":600186,"sp":7.06},{"date":"2025-03-10T16:00:00.000Z","stockId":600186,"sp":6.8},{"date":"2025-03-09T16:00:00.000Z","stockId":600186,"sp":6.82},{"date":"2025-03-06T16:00:00.000Z","stockId":600186,"sp":7.13},{"date":"2025-03-05T16:00:00.000Z","stockId":600186,"sp":7.23},{"date":"2025-03-04T16:00:00.000Z","stockId":600186,"sp":7.08},{"date":"2025-03-03T16:00:00.000Z","stockId":600186,"sp":6.76},{"date":"2025-03-02T16:00:00.000Z","stockId":600186,"sp":6.93},{"date":"2025-02-27T16:00:00.000Z","stockId":600186,"sp":6.69},{"date":"2025-02-26T16:00:00.000Z","stockId":600186,"sp":6.78},{"date":"2025-02-25T16:00:00.000Z","stockId":600186,"sp":6.91},{"date":"2025-02-24T16:00:00.000Z","stockId":600186,"sp":6.7},{"date":"2025-02-23T16:00:00.000Z","stockId":600186,"sp":6.91},{"date":"2025-02-20T16:00:00.000Z","stockId":600186,"sp":7.19},{"date":"2025-02-19T16:00:00.000Z","stockId":600186,"sp":6.88},{"date":"2025-02-18T16:00:00.000Z","stockId":600186,"sp":6.9},{"date":"2025-02-17T16:00:00.000Z","stockId":600186,"sp":6.68},{"date":"2025-02-16T16:00:00.000Z","stockId":600186,"sp":7.08},{"date":"2025-02-13T16:00:00.000Z","stockId":600186,"sp":7},{"date":"2025-02-12T16:00:00.000Z","stockId":600186,"sp":7.17},{"date":"2025-02-11T16:00:00.000Z","stockId":600186,"sp":7.97},{"date":"2025-02-10T16:00:00.000Z","stockId":600186,"sp":7.46},{"date":"2025-02-09T16:00:00.000Z","stockId":600186,"sp":6.78},{"date":"2025-02-06T16:00:00.000Z","stockId":600186,"sp":6.51},{"date":"2025-02-05T16:00:00.000Z","stockId":600186,"sp":5.92},{"date":"2025-02-04T16:00:00.000Z","stockId":600186,"sp":5.38},{"date":"2025-01-26T16:00:00.000Z","stockId":600186,"sp":5.03},{"date":"2025-01-23T16:00:00.000Z","stockId":600186,"sp":5.24},{"date":"2025-01-22T16:00:00.000Z","stockId":600186,"sp":5.33},{"date":"2025-01-21T16:00:00.000Z","stockId":600186,"sp":5.16},{"date":"2025-01-20T16:00:00.000Z","stockId":600186,"sp":5.12},{"date":"2025-01-19T16:00:00.000Z","stockId":600186,"sp":5.12},{"date":"2025-01-16T16:00:00.000Z","stockId":600186,"sp":4.65},{"date":"2025-01-15T16:00:00.000Z","stockId":600186,"sp":4.63},{"date":"2025-01-14T16:00:00.000Z","stockId":600186,"sp":4.56},{"date":"2025-01-13T16:00:00.000Z","stockId":600186,"sp":4.65},{"date":"2025-01-12T16:00:00.000Z","stockId":600186,"sp":4.38},{"date":"2025-01-09T16:00:00.000Z","stockId":600186,"sp":4.49},{"date":"2025-01-08T16:00:00.000Z","stockId":600186,"sp":4.93},{"date":"2025-01-07T16:00:00.000Z","stockId":600186,"sp":4.8},{"date":"2025-01-06T16:00:00.000Z","stockId":600186,"sp":5.04},{"date":"2025-01-05T16:00:00.000Z","stockId":600186,"sp":5.08},{"date":"2025-01-02T16:00:00.000Z","stockId":600186,"sp":5.64},{"date":"2025-01-01T16:00:00.000Z","stockId":600186,"sp":6.27},{"date":"2024-12-30T16:00:00.000Z","stockId":600186,"sp":5.7},{"date":"2024-12-29T16:00:00.000Z","stockId":600186,"sp":5.18},{"date":"2024-12-26T16:00:00.000Z","stockId":600186,"sp":4.9},{"date":"2024-12-25T16:00:00.000Z","stockId":600186,"sp":4.78},{"date":"2024-12-24T16:00:00.000Z","stockId":600186,"sp":4.74},{"date":"2024-12-23T16:00:00.000Z","stockId":600186,"sp":4.93},{"date":"2024-12-22T16:00:00.000Z","stockId":600186,"sp":5},{"date":"2024-12-19T16:00:00.000Z","stockId":600186,"sp":5.29},{"date":"2024-12-18T16:00:00.000Z","stockId":600186,"sp":5.29},{"date":"2024-12-17T16:00:00.000Z","stockId":600186,"sp":5.4},{"date":"2024-12-16T16:00:00.000Z","stockId":600186,"sp":5.36},{"date":"2024-12-15T16:00:00.000Z","stockId":600186,"sp":5.58},{"date":"2024-12-12T16:00:00.000Z","stockId":600186,"sp":5.78},{"date":"2024-12-11T16:00:00.000Z","stockId":600186,"sp":5.85},{"date":"2024-12-10T16:00:00.000Z","stockId":600186,"sp":5.8},{"date":"2024-12-09T16:00:00.000Z","stockId":600186,"sp":5.78},{"date":"2024-12-08T16:00:00.000Z","stockId":600186,"sp":5.68},{"date":"2024-12-05T16:00:00.000Z","stockId":600186,"sp":5.16},{"date":"2024-12-04T16:00:00.000Z","stockId":600186,"sp":5.12},{"date":"2024-12-03T16:00:00.000Z","stockId":600186,"sp":5.06},{"date":"2024-12-02T16:00:00.000Z","stockId":600186,"sp":5.1},{"date":"2024-12-01T16:00:00.000Z","stockId":600186,"sp":5.2},{"date":"2024-11-28T16:00:00.000Z","stockId":600186,"sp":5.3},{"date":"2024-11-27T16:00:00.000Z","stockId":600186,"sp":5.25},{"date":"2024-11-26T16:00:00.000Z","stockId":600186,"sp":5.05},{"date":"2024-11-25T16:00:00.000Z","stockId":600186,"sp":4.92},{"date":"2024-11-24T16:00:00.000Z","stockId":600186,"sp":4.82},{"date":"2024-11-21T16:00:00.000Z","stockId":600186,"sp":4.98},{"date":"2024-11-20T16:00:00.000Z","stockId":600186,"sp":4.85},{"date":"2024-11-19T16:00:00.000Z","stockId":600186,"sp":4.94},{"date":"2024-11-18T16:00:00.000Z","stockId":600186,"sp":4.92},{"date":"2024-11-17T16:00:00.000Z","stockId":600186,"sp":4.92},{"date":"2024-11-14T16:00:00.000Z","stockId":600186,"sp":5.2},{"date":"2024-11-13T16:00:00.000Z","stockId":600186,"sp":4.73},{"date":"2024-11-12T16:00:00.000Z","stockId":600186,"sp":4.75},{"date":"2024-11-11T16:00:00.000Z","stockId":600186,"sp":4.77},{"date":"2024-11-10T16:00:00.000Z","stockId":600186,"sp":4.86},{"date":"2024-11-07T16:00:00.000Z","stockId":600186,"sp":4.66},{"date":"2024-11-06T16:00:00.000Z","stockId":600186,"sp":4.74},{"date":"2024-11-05T16:00:00.000Z","stockId":600186,"sp":4.65},{"date":"2024-11-04T16:00:00.000Z","stockId":600186,"sp":4.7},{"date":"2024-11-03T16:00:00.000Z","stockId":600186,"sp":4.7},{"date":"2024-10-31T16:00:00.000Z","stockId":600186,"sp":4.56},{"date":"2024-10-30T16:00:00.000Z","stockId":600186,"sp":4.83},{"date":"2024-10-29T16:00:00.000Z","stockId":600186,"sp":4.55},{"date":"2024-10-28T16:00:00.000Z","stockId":600186,"sp":4.46},{"date":"2024-10-27T16:00:00.000Z","stockId":600186,"sp":4.65},{"date":"2024-10-24T16:00:00.000Z","stockId":600186,"sp":4.6},{"date":"2024-10-23T16:00:00.000Z","stockId":600186,"sp":4.47},{"date":"2024-10-22T16:00:00.000Z","stockId":600186,"sp":4.28},{"date":"2024-10-21T16:00:00.000Z","stockId":600186,"sp":4.31},{"date":"2024-10-20T16:00:00.000Z","stockId":600186,"sp":4.4},{"date":"2024-10-17T16:00:00.000Z","stockId":600186,"sp":4.33},{"date":"2024-10-16T16:00:00.000Z","stockId":600186,"sp":4.22},{"date":"2024-10-15T16:00:00.000Z","stockId":600186,"sp":4.18},{"date":"2024-10-14T16:00:00.000Z","stockId":600186,"sp":4.36},{"date":"2024-10-13T16:00:00.000Z","stockId":600186,"sp":4.09},{"date":"2024-10-10T16:00:00.000Z","stockId":600186,"sp":3.98},{"date":"2024-10-09T16:00:00.000Z","stockId":600186,"sp":3.8},{"date":"2024-10-08T16:00:00.000Z","stockId":600186,"sp":3.72},{"date":"2024-10-07T16:00:00.000Z","stockId":600186,"sp":4.13},{"date":"2024-09-29T16:00:00.000Z","stockId":600186,"sp":3.89},{"date":"2024-09-26T16:00:00.000Z","stockId":600186,"sp":3.54},{"date":"2024-09-25T16:00:00.000Z","stockId":600186,"sp":3.41},{"date":"2024-09-24T16:00:00.000Z","stockId":600186,"sp":3.31},{"date":"2024-09-23T16:00:00.000Z","stockId":600186,"sp":3.22},{"date":"2024-09-22T16:00:00.000Z","stockId":600186,"sp":3.12},{"date":"2024-09-19T16:00:00.000Z","stockId":600186,"sp":3.11},{"date":"2024-09-18T16:00:00.000Z","stockId":600186,"sp":3.1},{"date":"2024-09-17T16:00:00.000Z","stockId":600186,"sp":2.99},{"date":"2024-09-12T16:00:00.000Z","stockId":600186,"sp":3.02},{"date":"2024-09-11T16:00:00.000Z","stockId":600186,"sp":3.1},{"date":"2024-09-10T16:00:00.000Z","stockId":600186,"sp":3.14},{"date":"2024-09-09T16:00:00.000Z","stockId":600186,"sp":3.19},{"date":"2024-09-08T16:00:00.000Z","stockId":600186,"sp":3.19},{"date":"2024-09-05T16:00:00.000Z","stockId":600186,"sp":3.19},{"date":"2024-09-04T16:00:00.000Z","stockId":600186,"sp":3.25},{"date":"2024-09-03T16:00:00.000Z","stockId":600186,"sp":3.21},{"date":"2024-09-02T16:00:00.000Z","stockId":600186,"sp":3.24},{"date":"2024-09-01T16:00:00.000Z","stockId":600186,"sp":3.21},{"date":"2024-08-29T16:00:00.000Z","stockId":600186,"sp":3.27},{"date":"2024-08-28T16:00:00.000Z","stockId":600186,"sp":3.14},{"date":"2024-08-27T16:00:00.000Z","stockId":600186,"sp":3.06},{"date":"2024-08-26T16:00:00.000Z","stockId":600186,"sp":3.04},{"date":"2024-08-25T16:00:00.000Z","stockId":600186,"sp":3.08},{"date":"2024-08-22T16:00:00.000Z","stockId":600186,"sp":3.06},{"date":"2024-08-21T16:00:00.000Z","stockId":600186,"sp":3.04},{"date":"2024-08-20T16:00:00.000Z","stockId":600186,"sp":3.13},{"date":"2024-08-19T16:00:00.000Z","stockId":600186,"sp":3.13},{"date":"2024-08-18T16:00:00.000Z","stockId":600186,"sp":3.19},{"date":"2024-08-15T16:00:00.000Z","stockId":600186,"sp":3.22},{"date":"2024-08-14T16:00:00.000Z","stockId":600186,"sp":3.26},{"date":"2024-08-13T16:00:00.000Z","stockId":600186,"sp":3.22},{"date":"2024-08-12T16:00:00.000Z","stockId":600186,"sp":3.26},{"date":"2024-08-11T16:00:00.000Z","stockId":600186,"sp":3.26},{"date":"2024-08-08T16:00:00.000Z","stockId":600186,"sp":3.32},{"date":"2024-08-07T16:00:00.000Z","stockId":600186,"sp":3.38},{"date":"2024-08-06T16:00:00.000Z","stockId":600186,"sp":3.35},{"date":"2024-08-05T16:00:00.000Z","stockId":600186,"sp":3.37},{"date":"2024-08-04T16:00:00.000Z","stockId":600186,"sp":3.28},{"date":"2024-08-01T16:00:00.000Z","stockId":600186,"sp":3.34},{"date":"2024-07-31T16:00:00.000Z","stockId":600186,"sp":3.43},{"date":"2024-07-30T16:00:00.000Z","stockId":600186,"sp":3.41},{"date":"2024-07-29T16:00:00.000Z","stockId":600186,"sp":3.19},{"date":"2024-07-28T16:00:00.000Z","stockId":600186,"sp":3.18},{"date":"2024-07-25T16:00:00.000Z","stockId":600186,"sp":3.2},{"date":"2024-07-24T16:00:00.000Z","stockId":600186,"sp":3.16},{"date":"2024-07-23T16:00:00.000Z","stockId":600186,"sp":3.15},{"date":"2024-07-22T16:00:00.000Z","stockId":600186,"sp":3.28},{"date":"2024-07-21T16:00:00.000Z","stockId":600186,"sp":3.4},{"date":"2024-07-18T16:00:00.000Z","stockId":600186,"sp":3.45},{"date":"2024-07-17T16:00:00.000Z","stockId":600186,"sp":3.44},{"date":"2024-07-16T16:00:00.000Z","stockId":600186,"sp":3.45},{"date":"2024-07-15T16:00:00.000Z","stockId":600186,"sp":3.51},{"date":"2024-07-14T16:00:00.000Z","stockId":600186,"sp":3.53},{"date":"2024-07-11T16:00:00.000Z","stockId":600186,"sp":3.56},{"date":"2024-07-10T16:00:00.000Z","stockId":600186,"sp":3.6},{"date":"2024-07-09T16:00:00.000Z","stockId":600186,"sp":3.44},{"date":"2024-07-08T16:00:00.000Z","stockId":600186,"sp":3.51},{"date":"2024-07-07T16:00:00.000Z","stockId":600186,"sp":3.38},{"date":"2024-07-04T16:00:00.000Z","stockId":600186,"sp":3.49},{"date":"2024-07-03T16:00:00.000Z","stockId":600186,"sp":3.43},{"date":"2024-07-02T16:00:00.000Z","stockId":600186,"sp":3.54},{"date":"2024-07-01T16:00:00.000Z","stockId":600186,"sp":3.51},{"date":"2024-06-30T16:00:00.000Z","stockId":600186,"sp":3.47},{"date":"2024-06-27T16:00:00.000Z","stockId":600186,"sp":3.43},{"date":"2024-06-26T16:00:00.000Z","stockId":600186,"sp":3.43},{"sp":3.52,"stockId":600186,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.38,"stockId":600186,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.37,"stockId":600186,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.48,"stockId":600186,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.47,"stockId":600186,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.63,"stockId":600186,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.72,"stockId":600186,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.66,"stockId":600186,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.71,"stockId":600186,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.67,"stockId":600186,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.75,"stockId":600186,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.69,"stockId":600186,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.68,"stockId":600186,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.64,"stockId":600186,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.8,"stockId":600186,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.86,"stockId":600186,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.89,"stockId":600186,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.96,"stockId":600186,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.99,"stockId":600186,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.97,"stockId":600186,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.01,"stockId":600186,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.04,"stockId":600186,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.99,"stockId":600186,"date":"2024-05-23T16:00:00.000Z"},{"sp":4,"stockId":600186,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.12,"stockId":600186,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.1,"stockId":600186,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.19,"stockId":600186,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.16,"stockId":600186,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.12,"stockId":600186,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.13,"stockId":600186,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.19,"stockId":600186,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.14,"stockId":600186,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":600186,"sp":4.29},{"date":"2024-05-08T16:00:00.000Z","stockId":600186,"sp":4.37},{"date":"2024-05-07T16:00:00.000Z","stockId":600186,"sp":4.36},{"date":"2024-05-06T16:00:00.000Z","stockId":600186,"sp":4.47},{"date":"2024-05-05T16:00:00.000Z","stockId":600186,"sp":4.54},{"date":"2024-04-29T16:00:00.000Z","stockId":600186,"sp":4.4},{"date":"2024-04-28T16:00:00.000Z","stockId":600186,"sp":4.41},{"date":"2024-04-25T16:00:00.000Z","stockId":600186,"sp":4.32},{"date":"2024-04-24T16:00:00.000Z","stockId":600186,"sp":4.19},{"date":"2024-04-23T16:00:00.000Z","stockId":600186,"sp":4.25},{"date":"2024-04-22T16:00:00.000Z","stockId":600186,"sp":4.13},{"date":"2024-04-21T16:00:00.000Z","stockId":600186,"sp":4.11},{"date":"2024-04-18T16:00:00.000Z","stockId":600186,"sp":4.16},{"date":"2024-04-17T16:00:00.000Z","stockId":600186,"sp":4.18},{"date":"2024-04-16T16:00:00.000Z","stockId":600186,"sp":4.22},{"date":"2024-04-15T16:00:00.000Z","stockId":600186,"sp":3.86},{"date":"2024-04-14T16:00:00.000Z","stockId":600186,"sp":4.13},{"date":"2024-04-11T16:00:00.000Z","stockId":600186,"sp":4.31},{"date":"2024-04-10T16:00:00.000Z","stockId":600186,"sp":4.38},{"date":"2024-04-09T16:00:00.000Z","stockId":600186,"sp":4.39},{"date":"2024-04-08T16:00:00.000Z","stockId":600186,"sp":4.6},{"date":"2024-04-07T16:00:00.000Z","stockId":600186,"sp":4.44},{"date":"2024-04-02T16:00:00.000Z","stockId":600186,"sp":4.51},{"date":"2024-04-01T16:00:00.000Z","stockId":600186,"sp":4.64},{"date":"2024-03-31T16:00:00.000Z","stockId":600186,"sp":4.82},{"date":"2024-03-28T16:00:00.000Z","stockId":600186,"sp":4.72},{"date":"2024-03-27T16:00:00.000Z","stockId":600186,"sp":4.77},{"date":"2024-03-26T16:00:00.000Z","stockId":600186,"sp":4.58},{"date":"2024-03-25T16:00:00.000Z","stockId":600186,"sp":4.99},{"date":"2024-03-24T16:00:00.000Z","stockId":600186,"sp":5.09},{"date":"2024-03-21T16:00:00.000Z","stockId":600186,"sp":5.11},{"date":"2024-03-20T16:00:00.000Z","stockId":600186,"sp":5.06},{"date":"2024-03-19T16:00:00.000Z","stockId":600186,"sp":5.16},{"date":"2024-03-18T16:00:00.000Z","stockId":600186,"sp":5.14},{"date":"2024-03-17T16:00:00.000Z","stockId":600186,"sp":5.3},{"date":"2024-03-14T16:00:00.000Z","stockId":600186,"sp":5.12},{"date":"2024-03-13T16:00:00.000Z","stockId":600186,"sp":4.88},{"date":"2024-03-12T16:00:00.000Z","stockId":600186,"sp":4.83},{"date":"2024-03-11T16:00:00.000Z","stockId":600186,"sp":4.77},{"date":"2024-03-10T16:00:00.000Z","stockId":600186,"sp":4.72},{"date":"2024-03-07T16:00:00.000Z","stockId":600186,"sp":4.65},{"date":"2024-03-06T16:00:00.000Z","stockId":600186,"sp":4.55},{"date":"2024-03-05T16:00:00.000Z","stockId":600186,"sp":4.79},{"date":"2024-03-04T16:00:00.000Z","stockId":600186,"sp":4.76},{"date":"2024-03-03T16:00:00.000Z","stockId":600186,"sp":4.95},{"date":"2024-02-29T16:00:00.000Z","stockId":600186,"sp":4.69},{"date":"2024-02-28T16:00:00.000Z","stockId":600186,"sp":4.62},{"date":"2024-02-27T16:00:00.000Z","stockId":600186,"sp":4.46},{"date":"2024-02-26T16:00:00.000Z","stockId":600186,"sp":4.93},{"date":"2024-02-25T16:00:00.000Z","stockId":600186,"sp":4.69},{"date":"2024-02-22T16:00:00.000Z","stockId":600186,"sp":4.63},{"date":"2024-02-21T16:00:00.000Z","stockId":600186,"sp":4.46},{"date":"2024-02-20T16:00:00.000Z","stockId":600186,"sp":4.28},{"date":"2024-02-19T16:00:00.000Z","stockId":600186,"sp":4.28},{"date":"2024-02-18T16:00:00.000Z","stockId":600186,"sp":4.25},{"date":"2024-02-07T16:00:00.000Z","stockId":600186,"sp":4.03},{"date":"2024-02-06T16:00:00.000Z","stockId":600186,"sp":3.73},{"date":"2024-02-05T16:00:00.000Z","stockId":600186,"sp":3.66},{"date":"2024-02-04T16:00:00.000Z","stockId":600186,"sp":3.59},{"date":"2024-02-01T16:00:00.000Z","stockId":600186,"sp":3.99},{"date":"2024-01-31T16:00:00.000Z","stockId":600186,"sp":4.17},{"date":"2024-01-30T16:00:00.000Z","stockId":600186,"sp":4.09},{"date":"2024-01-29T16:00:00.000Z","stockId":600186,"sp":4.32},{"date":"2024-01-28T16:00:00.000Z","stockId":600186,"sp":4.41},{"date":"2024-01-25T16:00:00.000Z","stockId":600186,"sp":4.61},{"date":"2024-01-24T16:00:00.000Z","stockId":600186,"sp":4.76},{"date":"2024-01-23T16:00:00.000Z","stockId":600186,"sp":4.73},{"date":"2024-01-22T16:00:00.000Z","stockId":600186,"sp":4.89},{"date":"2024-01-21T16:00:00.000Z","stockId":600186,"sp":4.88},{"date":"2024-01-18T16:00:00.000Z","stockId":600186,"sp":5.12},{"date":"2024-01-17T16:00:00.000Z","stockId":600186,"sp":4.65},{"date":"2024-01-16T16:00:00.000Z","stockId":600186,"sp":5.12},{"date":"2024-01-15T16:00:00.000Z","stockId":600186,"sp":5.62},{"date":"2024-01-14T16:00:00.000Z","stockId":600186,"sp":5.83},{"date":"2024-01-11T16:00:00.000Z","stockId":600186,"sp":5.8},{"date":"2024-01-10T16:00:00.000Z","stockId":600186,"sp":5.69},{"date":"2024-01-09T16:00:00.000Z","stockId":600186,"sp":5.65},{"date":"2024-01-08T16:00:00.000Z","stockId":600186,"sp":5.46},{"date":"2024-01-07T16:00:00.000Z","stockId":600186,"sp":5.6},{"date":"2024-01-04T16:00:00.000Z","stockId":600186,"sp":5.81},{"date":"2024-01-03T16:00:00.000Z","stockId":600186,"sp":6.16},{"date":"2024-01-02T16:00:00.000Z","stockId":600186,"sp":6.28},{"date":"2024-01-01T16:00:00.000Z","stockId":600186,"sp":5.92},{"date":"2023-12-28T16:00:00.000Z","stockId":600186,"sp":6.05},{"date":"2023-12-27T16:00:00.000Z","stockId":600186,"sp":5.69},{"date":"2023-12-26T16:00:00.000Z","stockId":600186,"sp":5.73},{"date":"2023-12-25T16:00:00.000Z","stockId":600186,"sp":5.21},{"date":"2023-12-24T16:00:00.000Z","stockId":600186,"sp":5.27},{"date":"2023-12-21T16:00:00.000Z","stockId":600186,"sp":5.02},{"date":"2023-12-20T16:00:00.000Z","stockId":600186,"sp":5.12},{"date":"2023-12-19T16:00:00.000Z","stockId":600186,"sp":5.12},{"date":"2023-12-18T16:00:00.000Z","stockId":600186,"sp":5.19},{"date":"2023-12-17T16:00:00.000Z","stockId":600186,"sp":5.13},{"date":"2023-12-14T16:00:00.000Z","stockId":600186,"sp":5.26},{"date":"2023-12-13T16:00:00.000Z","stockId":600186,"sp":5.32},{"date":"2023-12-12T16:00:00.000Z","stockId":600186,"sp":5.37},{"date":"2023-12-11T16:00:00.000Z","stockId":600186,"sp":5.47},{"date":"2023-12-10T16:00:00.000Z","stockId":600186,"sp":5.47},{"date":"2023-12-07T16:00:00.000Z","stockId":600186,"sp":5.37},{"date":"2023-12-06T16:00:00.000Z","stockId":600186,"sp":5.4},{"date":"2023-12-05T16:00:00.000Z","stockId":600186,"sp":5.42},{"date":"2023-12-04T16:00:00.000Z","stockId":600186,"sp":5.6},{"date":"2023-12-03T16:00:00.000Z","stockId":600186,"sp":5.76},{"date":"2023-11-30T16:00:00.000Z","stockId":600186,"sp":5.95},{"date":"2023-11-29T16:00:00.000Z","stockId":600186,"sp":5.98},{"date":"2023-11-28T16:00:00.000Z","stockId":600186,"sp":5.9},{"date":"2023-11-27T16:00:00.000Z","stockId":600186,"sp":6.11},{"date":"2023-11-26T16:00:00.000Z","stockId":600186,"sp":6.27},{"date":"2023-11-23T16:00:00.000Z","stockId":600186,"sp":6.34},{"date":"2023-11-22T16:00:00.000Z","stockId":600186,"sp":6.53},{"date":"2023-11-21T16:00:00.000Z","stockId":600186,"sp":6.44},{"date":"2023-11-20T16:00:00.000Z","stockId":600186,"sp":6.87},{"date":"2023-11-19T16:00:00.000Z","stockId":600186,"sp":7.13},{"date":"2023-11-16T16:00:00.000Z","stockId":600186,"sp":7.18},{"date":"2023-11-15T16:00:00.000Z","stockId":600186,"sp":7.5},{"date":"2023-11-14T16:00:00.000Z","stockId":600186,"sp":7.26},{"date":"2023-11-13T16:00:00.000Z","stockId":600186,"sp":7.26},{"date":"2023-11-12T16:00:00.000Z","stockId":600186,"sp":7.09},{"date":"2023-11-09T16:00:00.000Z","stockId":600186,"sp":6.82},{"date":"2023-11-08T16:00:00.000Z","stockId":600186,"sp":7},{"date":"2023-11-07T16:00:00.000Z","stockId":600186,"sp":7.03},{"date":"2023-11-06T16:00:00.000Z","stockId":600186,"sp":7.5},{"date":"2023-11-05T16:00:00.000Z","stockId":600186,"sp":7.7},{"date":"2023-11-02T16:00:00.000Z","stockId":600186,"sp":7.7},{"date":"2023-11-01T16:00:00.000Z","stockId":600186,"sp":7.17},{"date":"2023-10-31T16:00:00.000Z","stockId":600186,"sp":7.15},{"date":"2023-10-30T16:00:00.000Z","stockId":600186,"sp":7.11},{"date":"2023-10-29T16:00:00.000Z","stockId":600186,"sp":7.29},{"date":"2023-10-26T16:00:00.000Z","stockId":600186,"sp":6.63},{"date":"2023-10-25T16:00:00.000Z","stockId":600186,"sp":7.01},{"date":"2023-10-24T16:00:00.000Z","stockId":600186,"sp":7.18},{"date":"2023-10-23T16:00:00.000Z","stockId":600186,"sp":6.53},{"date":"2023-10-22T16:00:00.000Z","stockId":600186,"sp":6.6},{"date":"2023-10-19T16:00:00.000Z","stockId":600186,"sp":6.57},{"date":"2023-10-18T16:00:00.000Z","stockId":600186,"sp":6.4},{"date":"2023-10-17T16:00:00.000Z","stockId":600186,"sp":7.03},{"date":"2023-10-16T16:00:00.000Z","stockId":600186,"sp":7.38},{"date":"2023-10-15T16:00:00.000Z","stockId":600186,"sp":7.73},{"date":"2023-10-12T16:00:00.000Z","stockId":600186,"sp":7.89},{"date":"2023-10-11T16:00:00.000Z","stockId":600186,"sp":7.78},{"date":"2023-10-10T16:00:00.000Z","stockId":600186,"sp":7.56},{"date":"2023-10-09T16:00:00.000Z","stockId":600186,"sp":7.24},{"date":"2023-10-08T16:00:00.000Z","stockId":600186,"sp":6.58},{"date":"2023-09-27T16:00:00.000Z","stockId":600186,"sp":5.98},{"date":"2023-09-26T16:00:00.000Z","stockId":600186,"sp":5.44},{"date":"2023-09-25T16:00:00.000Z","stockId":600186,"sp":5.34},{"date":"2023-09-24T16:00:00.000Z","stockId":600186,"sp":5.21},{"date":"2023-09-21T16:00:00.000Z","stockId":600186,"sp":5.18},{"date":"2023-09-20T16:00:00.000Z","stockId":600186,"sp":5},{"date":"2023-09-19T16:00:00.000Z","stockId":600186,"sp":5.22},{"date":"2023-09-18T16:00:00.000Z","stockId":600186,"sp":5.19},{"date":"2023-09-17T16:00:00.000Z","stockId":600186,"sp":5.22},{"date":"2023-09-14T16:00:00.000Z","stockId":600186,"sp":5.18},{"date":"2023-09-13T16:00:00.000Z","stockId":600186,"sp":5.04},{"date":"2023-09-12T16:00:00.000Z","stockId":600186,"sp":5.39},{"date":"2023-09-11T16:00:00.000Z","stockId":600186,"sp":5.29},{"date":"2023-09-10T16:00:00.000Z","stockId":600186,"sp":4.81},{"date":"2023-09-07T16:00:00.000Z","stockId":600186,"sp":4.45},{"date":"2023-09-06T16:00:00.000Z","stockId":600186,"sp":4.52},{"date":"2023-09-05T16:00:00.000Z","stockId":600186,"sp":4.44},{"date":"2023-09-04T16:00:00.000Z","stockId":600186,"sp":4.45},{"date":"2023-09-03T16:00:00.000Z","stockId":600186,"sp":4.41},{"date":"2023-08-31T16:00:00.000Z","stockId":600186,"sp":4.01},{"date":"2023-08-30T16:00:00.000Z","stockId":600186,"sp":3.75},{"date":"2023-08-29T16:00:00.000Z","stockId":600186,"sp":3.5},{"date":"2023-08-28T16:00:00.000Z","stockId":600186,"sp":3.42},{"date":"2023-08-27T16:00:00.000Z","stockId":600186,"sp":3.24},{"date":"2023-08-24T16:00:00.000Z","stockId":600186,"sp":3.38},{"date":"2023-08-23T16:00:00.000Z","stockId":600186,"sp":3.36},{"date":"2023-08-22T16:00:00.000Z","stockId":600186,"sp":3.24},{"date":"2023-08-21T16:00:00.000Z","stockId":600186,"sp":3.25},{"date":"2023-08-20T16:00:00.000Z","stockId":600186,"sp":3.22},{"date":"2023-08-17T16:00:00.000Z","stockId":600186,"sp":3.2},{"date":"2023-08-16T16:00:00.000Z","stockId":600186,"sp":3.29},{"date":"2023-08-15T16:00:00.000Z","stockId":600186,"sp":3.24},{"date":"2023-08-14T16:00:00.000Z","stockId":600186,"sp":3.29},{"date":"2023-08-13T16:00:00.000Z","stockId":600186,"sp":3.31},{"date":"2023-08-10T16:00:00.000Z","stockId":600186,"sp":3.32},{"date":"2023-08-09T16:00:00.000Z","stockId":600186,"sp":3.38},{"date":"2023-08-08T16:00:00.000Z","stockId":600186,"sp":3.37},{"date":"2023-08-07T16:00:00.000Z","stockId":600186,"sp":3.4},{"date":"2023-08-06T16:00:00.000Z","stockId":600186,"sp":3.34},{"date":"2023-08-03T16:00:00.000Z","stockId":600186,"sp":3.25},{"date":"2023-08-02T16:00:00.000Z","stockId":600186,"sp":3.3},{"date":"2023-08-01T16:00:00.000Z","stockId":600186,"sp":3.28},{"date":"2023-07-31T16:00:00.000Z","stockId":600186,"sp":3.32},{"date":"2023-07-30T16:00:00.000Z","stockId":600186,"sp":3.33},{"date":"2023-07-27T16:00:00.000Z","stockId":600186,"sp":3.28},{"date":"2023-07-26T16:00:00.000Z","stockId":600186,"sp":3.26},{"date":"2023-07-25T16:00:00.000Z","stockId":600186,"sp":3.09}],"dateFlag":"day"}