window.pageData = {"stock":{"_id":519,"stockCode":"000519","exchange":"sz","market":"a","stockType":"company","followedNum":552,"ipoDate":"1993-10-07T16:00:00.000Z","areaCode":"cn","blackenedNum":15,"provinceCode":16,"fsTableType":"non_financial","tickerId":519,"mutualMarkets":["ha"],"establishDate":"1988-08-17T15:00:00.000Z","memoNum":15,"listingStatus":"normally_listed","currency":"CNY","name":"中兵红箭","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zbhj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","blockDealDate":"2026-08-31T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-09-29T16:00:00.000Z","expectedDates":["2026-10-25T16:00:00.000Z"],"lastExpectedDate":"2026-10-25T16:00:00.000Z","lastUpdated":"2026-10-09T19:07:36.511Z"}],"province":{"shortName":"河南"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000650301,"stockCode":"650301","name":"地面兵装","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":650301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-544.1304303871963},"pb":{"mcw":3.8723972842979846},"ps_ttm":{"mcw":7.469726048666814},"dyr":{"mcw":0.0034029707025382792}},"staticDividendYieldRatio":0.003127364111781499},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030101,"stockCode":"C030101","exchange":"sz","stockType":"industry","source":"cni","tickerId":30101,"name":"航天航空"}],"sw":[{"_id":2010000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw","tickerId":650000,"source":"sw"},{"_id":2010000650300,"stockCode":"650300","name":"地面兵装","stockType":"industry","exchange":"sw","tickerId":650300,"source":"sw"},{"_id":2010000650301,"stockCode":"650301","name":"地面兵装","stockType":"industry","exchange":"sw","tickerId":650301,"source":"sw"}],"sw_2021":[{"_id":2020000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw_2021","tickerId":650000,"source":"sw_2021"},{"_id":2020000650300,"stockCode":"650300","name":"地面兵装","stockType":"industry","exchange":"sw_2021","tickerId":650300,"source":"sw_2021"},{"_id":2020000650301,"stockCode":"650301","name":"地面兵装","stockType":"industry","exchange":"sw_2021","tickerId":650301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931066,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931066","tickerId":931066,"source":"csi","name":"军工龙头","weighting":0.02166},{"_id":1000012235082,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"CN5082","tickerId":12235082,"source":"cni","name":"国证航天","weighting":0.0193},{"_id":1000000399973,"stockCode":"399973","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399973,"name":"中证国防","weighting":0.01472},{"_id":1000000399368,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399368","tickerId":399368,"source":"cni","name":"国证军工","weighting":0.0118},{"_id":1000000932038,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932038","tickerId":932038,"source":"csi","name":"央企科技引领","weighting":0.01},{"_id":1000000399967,"stockCode":"399967","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399967,"name":"中证军工","weighting":0.0087},{"_id":1000001730597,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30597","tickerId":1730597,"source":"csi","name":"新材料","weighting":0.00597},{"_id":1000001711054,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11054","tickerId":1711054,"source":"csi","name":"装备产业","weighting":0.00299},{"_id":1000000000930,"stockCode":"000930","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":930,"name":"中证工业","weighting":0.002},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0019},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00162},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.00156},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00128},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00101},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0009},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0008},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00066},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00063},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00058},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00042},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00035},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00023},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00023}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://zbhj.norincogroup.com.cn","companyName":"中兵红箭股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":519,"type":"tr_dri","cagr_p_r_fs":0.05931882959608403,"cagr_p_r_fys":-0.2215010919121878,"cagr_p_r_y1":-0.2299584401803878,"cagr_p_r_y10":-0.00013495941199404005,"cagr_p_r_y3":-0.014506710568387926,"cagr_p_r_y5":-0.05624632056326073,"p_r_fs":5.698080384049808,"cagr_p_r_d30":-0.14852675886951316,"cagr_p_r_d60":-0.05662891405729509,"cagr_p_r_d90":-0.1917808219178081,"last_data_date":"2026-10-08T16:00:00.000Z","period_date":"1993-10-07T16:00:00.000Z","cagr_p_r_y20":0.08308849964784448,"cagr_p_r_d14":-0.04259634888438146,"cagr_p_r_d7":-0.009790209790209836},"ple":{"stockId":519,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":519,"type":"mtasl","last_data_date":"2026-10-07T16:00:00.000Z","spc":-0.0119,"mtaslb":839026080,"mtaslb_mc_r":0.04264024582970286,"mtaslb_fbc":7280021,"mtaslb_fb":832971982,"mtaslb_smc":51500,"mtaslb_sb":6054098,"fb_mc_rc_d1":0.0003699788272200064,"fb_mc_rc_d5":0.00031522791894986153,"fb_mc_rc_d20":0.0001929411303392534,"fb_mc_rc_d60":-0.006547042196952212,"fb_mc_rc_d120":-0.0013504236122438144,"sb_mc_rc_d1":0.000002414695824466043,"sb_mc_rc_d5":-0.00006461731367628125,"sb_mc_rc_d20":0.00003655011252714263,"sb_mc_rc_d60":0.00007502887060862358,"sb_mc_rc_d120":0.00010176205866499527,"npa_o_f_d1":7280021,"npa_o_f_d120":23008780,"npa_o_f_d20":4028788,"npa_o_f_d5":6299555,"npa_o_f_d60":-141035815,"fb_mc_rc_d240":-0.0051551704919636,"npa_o_f_d240":-23792533},"mm_ha":{"stockId":519,"type":"mm_ha","mm_sh":23945941,"mm_sha":504540977,"mm_sh_cap_r":0.017195638611736733,"spc":0.0739,"mm_shc_v_r":0.09324475715243757,"mm_sh_nba_d1":74834922.85692604,"mm_sh_nba_d5":74834922.85692604,"mm_sh_nba_d20":74834922.85692604,"mm_sh_nba_d60":74834922.85692604,"mm_sh_nba_d120":58900377.04911468,"mm_sh_nba_d240":18311871.969124034,"mm_sh_cap_rc_d1":0.0029454386155400927,"mm_sh_cap_rc_d5":0.0029454386155400927,"mm_sh_cap_rc_d20":0.0029454386155400927,"mm_sh_cap_rc_d60":0.0029454386155400927,"mm_sh_cap_rc_d120":0.0024055361699573605,"mm_sh_nbv_d1":4101697,"mm_sh_nbv_d5":4101697,"mm_sh_nbv_d20":4101697,"mm_sh_nbv_d60":4101697,"mm_sh_nbv_d120":3349851,"mm_sh_nbv_d240":266919,"mm_sh_nbp_d1":-273239.94564138056,"mm_sh_nbp_d5":-17482487.487761084,"mm_sh_nbp_d20":-17482487.487761084,"mm_sh_nbp_d60":-17482487.487761084,"mm_sh_nbp_d120":-1849223.0118056838,"mm_sh_nbp_d240":-44276531.5564988,"mm_sh_nbpr_d1":-0.00365123574943449,"mm_sh_nbpr_d5":-0.21666063628158172,"mm_sh_nbpr_d20":-0.21666063628158172,"mm_sh_nbpr_d60":-0.21666063628158172,"mm_sh_nbpr_d120":-0.14337667253447015,"mm_sh_nbpr_d240":-0.2851230938959553,"mm_sh_cap_rc_d240":0.0001916751846421979,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0007290821083366959,"mm_shc_v_r_d20":0.0046622378576218785,"mm_shc_v_r_d240":-0.00021521964824178358,"mm_shc_v_r_d5":0.018648951430487514,"mm_shc_v_r_d60":0.0015540792858739596,"mm_sh_cap_rc_q1":0.012184076379753658,"mm_sh_cap_rc_q2":0.0064258305146603825,"mm_sh_cap_rc_q3":0.009514693575830168,"mm_sh_cap_rc_q4":0.01246013219137026,"mm_sh_nba_q1":348520454.9920283,"mm_sh_nba_q2":211897030.3811535,"mm_sh_nba_q3":289720132.29344225,"mm_sh_nba_q4":364555055.1503683,"mm_sh_nbv_q1":16967045,"mm_sh_nbv_q2":8948348,"mm_sh_nbv_q3":13249772,"mm_sh_nbv_q4":17351469}},"priceMetrics":{"pe_ttm":164.85942771308737,"d_pe_ttm":174.57765361610447,"pb":1.899462507313998,"pb_wo_gw":1.899462507313998,"dyr":0.001765536745984894,"mc":19718635185.12,"mc_om":19718635185.12,"sp":14.16,"spc":0.0021,"ta":437650163,"to_r":0.022556890161224065,"cmc":19718635185,"ecmc":13895460373.68,"ecmc_psh":64630,"shn":215000},"differentMarketStocks":[],"staticDividendYieldRatio":0.001765536745984894},"priceMetricsList":[{"stockId":519,"date":"2026-10-08T16:00:00.000Z","sp":14.16},{"date":"2026-10-07T16:00:00.000Z","stockId":519,"sp":14.13},{"stockId":519,"date":"2026-09-29T16:00:00.000Z","sp":14.3},{"date":"2026-09-28T16:00:00.000Z","stockId":519,"sp":14.4},{"stockId":519,"date":"2026-09-27T16:00:00.000Z","sp":14.46},{"stockId":519,"date":"2026-09-23T16:00:00.000Z","sp":14.79},{"stockId":519,"date":"2026-09-22T16:00:00.000Z","sp":15.01},{"stockId":519,"date":"2026-09-21T16:00:00.000Z","sp":15.32},{"date":"2026-09-20T16:00:00.000Z","stockId":519,"sp":15.68},{"stockId":519,"date":"2026-09-17T16:00:00.000Z","sp":15.39},{"stockId":519,"date":"2026-09-16T16:00:00.000Z","sp":15.15},{"date":"2026-09-15T16:00:00.000Z","stockId":519,"sp":15.43},{"date":"2026-09-14T16:00:00.000Z","stockId":519,"sp":15.35},{"date":"2026-09-13T16:00:00.000Z","stockId":519,"sp":15.8},{"stockId":519,"date":"2026-09-10T16:00:00.000Z","sp":16.21},{"stockId":519,"date":"2026-09-09T16:00:00.000Z","sp":16.14},{"stockId":519,"date":"2026-09-08T16:00:00.000Z","sp":16.63},{"stockId":519,"date":"2026-09-07T16:00:00.000Z","sp":16.06},{"date":"2026-09-06T16:00:00.000Z","stockId":519,"sp":15.69},{"stockId":519,"date":"2026-09-03T16:00:00.000Z","sp":15.8},{"date":"2026-09-02T16:00:00.000Z","stockId":519,"sp":15.3},{"date":"2026-09-01T16:00:00.000Z","stockId":519,"sp":15.62},{"stockId":519,"date":"2026-08-31T16:00:00.000Z","sp":14.64},{"date":"2026-08-30T16:00:00.000Z","stockId":519,"sp":14.4},{"stockId":519,"date":"2026-08-27T16:00:00.000Z","sp":14.43},{"stockId":519,"date":"2026-08-26T16:00:00.000Z","sp":14.37},{"stockId":519,"date":"2026-08-25T16:00:00.000Z","sp":14.08},{"date":"2026-08-24T16:00:00.000Z","stockId":519,"sp":14.09},{"date":"2026-08-23T16:00:00.000Z","stockId":519,"sp":13.92},{"date":"2026-08-20T16:00:00.000Z","stockId":519,"sp":14.19},{"date":"2026-08-19T16:00:00.000Z","stockId":519,"sp":14.21},{"date":"2026-08-18T16:00:00.000Z","stockId":519,"sp":14.29},{"date":"2026-08-17T16:00:00.000Z","stockId":519,"sp":15.04},{"date":"2026-08-16T16:00:00.000Z","stockId":519,"sp":15.16},{"date":"2026-08-13T16:00:00.000Z","stockId":519,"sp":14.69},{"date":"2026-08-12T16:00:00.000Z","stockId":519,"sp":14.66},{"date":"2026-08-11T16:00:00.000Z","stockId":519,"sp":14.9},{"stockId":519,"date":"2026-08-10T16:00:00.000Z","sp":14.78},{"date":"2026-08-09T16:00:00.000Z","stockId":519,"sp":15.01},{"date":"2026-08-06T16:00:00.000Z","stockId":519,"sp":14.76},{"date":"2026-08-05T16:00:00.000Z","stockId":519,"sp":14.57},{"stockId":519,"date":"2026-08-04T16:00:00.000Z","sp":14.8},{"stockId":519,"date":"2026-08-03T16:00:00.000Z","sp":14.46},{"stockId":519,"date":"2026-08-02T16:00:00.000Z","sp":14.33},{"stockId":519,"date":"2026-07-30T16:00:00.000Z","sp":14.39},{"date":"2026-07-29T16:00:00.000Z","stockId":519,"sp":14},{"stockId":519,"date":"2026-07-28T16:00:00.000Z","sp":14.03},{"date":"2026-07-27T16:00:00.000Z","stockId":519,"sp":13.77},{"stockId":519,"date":"2026-07-26T16:00:00.000Z","sp":14.3},{"date":"2026-07-23T16:00:00.000Z","stockId":519,"sp":14.17},{"date":"2026-07-22T16:00:00.000Z","stockId":519,"sp":14.06},{"date":"2026-07-21T16:00:00.000Z","stockId":519,"sp":13.44},{"date":"2026-07-20T16:00:00.000Z","stockId":519,"sp":13.76},{"stockId":519,"date":"2026-07-19T16:00:00.000Z","sp":13.3},{"date":"2026-07-16T16:00:00.000Z","stockId":519,"sp":13.63},{"date":"2026-07-15T16:00:00.000Z","stockId":519,"sp":14.18},{"date":"2026-07-14T16:00:00.000Z","stockId":519,"sp":14.83},{"stockId":519,"date":"2026-07-13T16:00:00.000Z","sp":15.14},{"date":"2026-07-12T16:00:00.000Z","stockId":519,"sp":15.77},{"date":"2026-07-09T16:00:00.000Z","stockId":519,"sp":17.52},{"date":"2026-07-08T16:00:00.000Z","stockId":519,"sp":17.91},{"date":"2026-07-07T16:00:00.000Z","stockId":519,"sp":18.4},{"stockId":519,"date":"2026-07-06T16:00:00.000Z","sp":20.44},{"date":"2026-07-05T16:00:00.000Z","stockId":519,"sp":20.45},{"stockId":519,"date":"2026-07-02T16:00:00.000Z","sp":20.02},{"date":"2026-07-01T16:00:00.000Z","stockId":519,"sp":20.64},{"date":"2026-06-30T16:00:00.000Z","stockId":519,"sp":20.36},{"stockId":519,"date":"2026-06-29T16:00:00.000Z","sp":21.07},{"date":"2026-06-28T16:00:00.000Z","stockId":519,"sp":19.62},{"date":"2026-06-25T16:00:00.000Z","stockId":519,"sp":20.38},{"date":"2026-06-24T16:00:00.000Z","stockId":519,"sp":21.64},{"date":"2026-06-23T16:00:00.000Z","stockId":519,"sp":21.59},{"date":"2026-06-22T16:00:00.000Z","stockId":519,"sp":21.91},{"date":"2026-06-21T16:00:00.000Z","stockId":519,"sp":22.37},{"stockId":519,"date":"2026-06-17T16:00:00.000Z","sp":20.34},{"date":"2026-06-16T16:00:00.000Z","stockId":519,"sp":19.98},{"stockId":519,"date":"2026-06-15T16:00:00.000Z","sp":20.42},{"stockId":519,"date":"2026-06-14T16:00:00.000Z","sp":19.56},{"date":"2026-06-11T16:00:00.000Z","stockId":519,"sp":19.1},{"date":"2026-06-10T16:00:00.000Z","stockId":519,"sp":18.74},{"stockId":519,"date":"2026-06-09T16:00:00.000Z","sp":18.77},{"date":"2026-06-08T16:00:00.000Z","stockId":519,"sp":18.95},{"date":"2026-06-07T16:00:00.000Z","stockId":519,"sp":18.51},{"stockId":519,"date":"2026-06-04T16:00:00.000Z","sp":19.26},{"date":"2026-06-03T16:00:00.000Z","stockId":519,"sp":19.7},{"stockId":519,"date":"2026-06-02T16:00:00.000Z","sp":20.22},{"date":"2026-06-01T16:00:00.000Z","stockId":519,"sp":19.43},{"stockId":519,"date":"2026-05-31T16:00:00.000Z","sp":19.28},{"stockId":519,"date":"2026-05-28T16:00:00.000Z","sp":19.67},{"date":"2026-05-27T16:00:00.000Z","stockId":519,"sp":19.52},{"date":"2026-05-26T16:00:00.000Z","stockId":519,"sp":18.16},{"stockId":519,"date":"2026-05-25T16:00:00.000Z","sp":18.51},{"stockId":519,"date":"2026-05-24T16:00:00.000Z","sp":18.93},{"date":"2026-05-21T16:00:00.000Z","stockId":519,"sp":17.91},{"stockId":519,"date":"2026-05-20T16:00:00.000Z","sp":16.82},{"stockId":519,"date":"2026-05-19T16:00:00.000Z","sp":17.48},{"date":"2026-05-18T16:00:00.000Z","stockId":519,"sp":17.43},{"stockId":519,"date":"2026-05-17T16:00:00.000Z","sp":17.61},{"stockId":519,"date":"2026-05-14T16:00:00.000Z","sp":17.58},{"stockId":519,"date":"2026-05-13T16:00:00.000Z","sp":17.91},{"date":"2026-05-12T16:00:00.000Z","stockId":519,"sp":18.39},{"stockId":519,"date":"2026-05-11T16:00:00.000Z","sp":17.99},{"stockId":519,"date":"2026-05-10T16:00:00.000Z","sp":18.21},{"date":"2026-05-07T16:00:00.000Z","stockId":519,"sp":18.12},{"date":"2026-05-06T16:00:00.000Z","stockId":519,"sp":17.83},{"date":"2026-05-05T16:00:00.000Z","stockId":519,"sp":17.92},{"stockId":519,"date":"2026-04-29T16:00:00.000Z","sp":17.74},{"stockId":519,"date":"2026-04-28T16:00:00.000Z","sp":17.38},{"date":"2026-04-27T16:00:00.000Z","stockId":519,"sp":17.31},{"date":"2026-04-26T16:00:00.000Z","stockId":519,"sp":17.41},{"date":"2026-04-23T16:00:00.000Z","stockId":519,"sp":17.45},{"date":"2026-04-22T16:00:00.000Z","stockId":519,"sp":17.65},{"date":"2026-04-21T16:00:00.000Z","stockId":519,"sp":17.92},{"date":"2026-04-20T16:00:00.000Z","stockId":519,"sp":18.04},{"stockId":519,"date":"2026-04-19T16:00:00.000Z","sp":18.18},{"stockId":519,"date":"2026-04-16T16:00:00.000Z","sp":17.76},{"stockId":519,"date":"2026-04-15T16:00:00.000Z","sp":17.8},{"date":"2026-04-14T16:00:00.000Z","stockId":519,"sp":17.66},{"stockId":519,"date":"2026-04-13T16:00:00.000Z","sp":17.91},{"stockId":519,"date":"2026-04-12T16:00:00.000Z","sp":17.64},{"date":"2026-04-09T16:00:00.000Z","stockId":519,"sp":17.29},{"date":"2026-04-08T16:00:00.000Z","stockId":519,"sp":16.86},{"date":"2026-04-07T16:00:00.000Z","stockId":519,"sp":17.02},{"date":"2026-04-06T16:00:00.000Z","stockId":519,"sp":16.64},{"stockId":519,"date":"2026-04-02T16:00:00.000Z","sp":16.55},{"date":"2026-04-01T16:00:00.000Z","stockId":519,"sp":16.87},{"date":"2026-03-31T16:00:00.000Z","stockId":519,"sp":16.96},{"stockId":519,"date":"2026-03-30T16:00:00.000Z","sp":16.85},{"date":"2026-03-29T16:00:00.000Z","stockId":519,"sp":17.2},{"date":"2026-03-26T16:00:00.000Z","stockId":519,"sp":17.25},{"date":"2026-03-25T16:00:00.000Z","stockId":519,"sp":16.99},{"stockId":519,"date":"2026-03-24T16:00:00.000Z","sp":17.46},{"stockId":519,"date":"2026-03-23T16:00:00.000Z","sp":16.63},{"date":"2026-03-22T16:00:00.000Z","stockId":519,"sp":15.69},{"date":"2026-03-19T16:00:00.000Z","stockId":519,"sp":16.74},{"date":"2026-03-18T16:00:00.000Z","stockId":519,"sp":17.08},{"date":"2026-03-17T16:00:00.000Z","stockId":519,"sp":17.62},{"stockId":519,"date":"2026-03-16T16:00:00.000Z","sp":17.64},{"stockId":519,"date":"2026-03-15T16:00:00.000Z","sp":18.18},{"date":"2026-03-12T16:00:00.000Z","stockId":519,"sp":18.28},{"stockId":519,"date":"2026-03-11T16:00:00.000Z","sp":18.97},{"date":"2026-03-10T16:00:00.000Z","stockId":519,"sp":19.57},{"stockId":519,"date":"2026-03-09T16:00:00.000Z","sp":19.62},{"date":"2026-03-08T16:00:00.000Z","stockId":519,"sp":19.42},{"stockId":519,"date":"2026-03-05T16:00:00.000Z","sp":19.99},{"stockId":519,"date":"2026-03-04T16:00:00.000Z","sp":20.44},{"date":"2026-03-03T16:00:00.000Z","stockId":519,"sp":20.69},{"date":"2026-03-02T16:00:00.000Z","stockId":519,"sp":19.83},{"stockId":519,"date":"2026-03-01T16:00:00.000Z","sp":21.21},{"date":"2026-02-26T16:00:00.000Z","stockId":519,"sp":20.28},{"date":"2026-02-25T16:00:00.000Z","stockId":519,"sp":20.01},{"stockId":519,"date":"2026-02-24T16:00:00.000Z","sp":19.77},{"date":"2026-02-23T16:00:00.000Z","stockId":519,"sp":19.68},{"date":"2026-02-12T16:00:00.000Z","stockId":519,"sp":18.68},{"date":"2026-02-11T16:00:00.000Z","stockId":519,"sp":18.61},{"date":"2026-02-10T16:00:00.000Z","stockId":519,"sp":18.42},{"stockId":519,"date":"2026-02-09T16:00:00.000Z","sp":18.69},{"stockId":519,"date":"2026-02-08T16:00:00.000Z","sp":18.84},{"stockId":519,"date":"2026-02-05T16:00:00.000Z","sp":18.38},{"stockId":519,"date":"2026-02-04T16:00:00.000Z","sp":18.62},{"stockId":519,"date":"2026-02-03T16:00:00.000Z","sp":19.03},{"date":"2026-02-02T16:00:00.000Z","stockId":519,"sp":18.87},{"date":"2026-02-01T16:00:00.000Z","stockId":519,"sp":18.36},{"date":"2026-01-29T16:00:00.000Z","stockId":519,"sp":18.86},{"stockId":519,"date":"2026-01-28T16:00:00.000Z","sp":19.58},{"stockId":519,"date":"2026-01-27T16:00:00.000Z","sp":19.77},{"date":"2026-01-26T16:00:00.000Z","stockId":519,"sp":19.65},{"date":"2026-01-25T16:00:00.000Z","stockId":519,"sp":19.17},{"stockId":519,"date":"2026-01-22T16:00:00.000Z","sp":19.45},{"date":"2026-01-21T16:00:00.000Z","stockId":519,"sp":19.2},{"stockId":519,"date":"2026-01-20T16:00:00.000Z","sp":18.82},{"stockId":519,"date":"2026-01-19T16:00:00.000Z","sp":18.88},{"stockId":519,"date":"2026-01-18T16:00:00.000Z","sp":19.13},{"stockId":519,"date":"2026-01-15T16:00:00.000Z","sp":18.57},{"date":"2026-01-14T16:00:00.000Z","stockId":519,"sp":18.86},{"stockId":519,"date":"2026-01-13T16:00:00.000Z","sp":18.89},{"stockId":519,"date":"2026-01-12T16:00:00.000Z","sp":18.95},{"date":"2026-01-11T16:00:00.000Z","stockId":519,"sp":19.89},{"stockId":519,"date":"2026-01-08T16:00:00.000Z","sp":19.66},{"date":"2026-01-07T16:00:00.000Z","stockId":519,"sp":19.41},{"date":"2026-01-06T16:00:00.000Z","stockId":519,"sp":18.86},{"date":"2026-01-05T16:00:00.000Z","stockId":519,"sp":19.07},{"date":"2026-01-04T16:00:00.000Z","stockId":519,"sp":18.5},{"date":"2025-12-30T16:00:00.000Z","stockId":519,"sp":18.21},{"date":"2025-12-29T16:00:00.000Z","stockId":519,"sp":17.96},{"date":"2025-12-28T16:00:00.000Z","stockId":519,"sp":17.94},{"date":"2025-12-25T16:00:00.000Z","stockId":519,"sp":17.82},{"date":"2025-12-24T16:00:00.000Z","stockId":519,"sp":17.68},{"date":"2025-12-23T16:00:00.000Z","stockId":519,"sp":17.5},{"date":"2025-12-22T16:00:00.000Z","stockId":519,"sp":17.21},{"date":"2025-12-21T16:00:00.000Z","stockId":519,"sp":17.21},{"date":"2025-12-18T16:00:00.000Z","stockId":519,"sp":17.28},{"date":"2025-12-17T16:00:00.000Z","stockId":519,"sp":17.13},{"date":"2025-12-16T16:00:00.000Z","stockId":519,"sp":17.09},{"date":"2025-12-15T16:00:00.000Z","stockId":519,"sp":16.94},{"date":"2025-12-14T16:00:00.000Z","stockId":519,"sp":17.53},{"date":"2025-12-11T16:00:00.000Z","stockId":519,"sp":17.63},{"date":"2025-12-10T16:00:00.000Z","stockId":519,"sp":17.9},{"date":"2025-12-09T16:00:00.000Z","stockId":519,"sp":18.09},{"date":"2025-12-08T16:00:00.000Z","stockId":519,"sp":18.08},{"date":"2025-12-07T16:00:00.000Z","stockId":519,"sp":18.2},{"date":"2025-12-04T16:00:00.000Z","stockId":519,"sp":18.18},{"date":"2025-12-03T16:00:00.000Z","stockId":519,"sp":17.99},{"date":"2025-12-02T16:00:00.000Z","stockId":519,"sp":18.25},{"date":"2025-12-01T16:00:00.000Z","stockId":519,"sp":18.35},{"date":"2025-11-30T16:00:00.000Z","stockId":519,"sp":18.59},{"date":"2025-11-27T16:00:00.000Z","stockId":519,"sp":18.54},{"date":"2025-11-26T16:00:00.000Z","stockId":519,"sp":18.46},{"date":"2025-11-25T16:00:00.000Z","stockId":519,"sp":18.54},{"date":"2025-11-24T16:00:00.000Z","stockId":519,"sp":19.25},{"date":"2025-11-23T16:00:00.000Z","stockId":519,"sp":19.62},{"date":"2025-11-20T16:00:00.000Z","stockId":519,"sp":18.51},{"date":"2025-11-19T16:00:00.000Z","stockId":519,"sp":18.52},{"date":"2025-11-18T16:00:00.000Z","stockId":519,"sp":18.74},{"date":"2025-11-17T16:00:00.000Z","stockId":519,"sp":18.15},{"date":"2025-11-16T16:00:00.000Z","stockId":519,"sp":18.69},{"date":"2025-11-13T16:00:00.000Z","stockId":519,"sp":18.06},{"date":"2025-11-12T16:00:00.000Z","stockId":519,"sp":18.09},{"date":"2025-11-11T16:00:00.000Z","stockId":519,"sp":18.14},{"date":"2025-11-10T16:00:00.000Z","stockId":519,"sp":18.71},{"date":"2025-11-09T16:00:00.000Z","stockId":519,"sp":18.34},{"date":"2025-11-06T16:00:00.000Z","stockId":519,"sp":18.17},{"date":"2025-11-05T16:00:00.000Z","stockId":519,"sp":18.13},{"date":"2025-11-04T16:00:00.000Z","stockId":519,"sp":18.14},{"date":"2025-11-03T16:00:00.000Z","stockId":519,"sp":18.06},{"date":"2025-11-02T16:00:00.000Z","stockId":519,"sp":18.33},{"date":"2025-10-30T16:00:00.000Z","stockId":519,"sp":18.37},{"date":"2025-10-29T16:00:00.000Z","stockId":519,"sp":18.47},{"date":"2025-10-28T16:00:00.000Z","stockId":519,"sp":18.81},{"date":"2025-10-27T16:00:00.000Z","stockId":519,"sp":19.06},{"date":"2025-10-26T16:00:00.000Z","stockId":519,"sp":18.85},{"date":"2025-10-23T16:00:00.000Z","stockId":519,"sp":18.83},{"date":"2025-10-22T16:00:00.000Z","stockId":519,"sp":18.8},{"date":"2025-10-21T16:00:00.000Z","stockId":519,"sp":19.24},{"date":"2025-10-20T16:00:00.000Z","stockId":519,"sp":19.42},{"date":"2025-10-19T16:00:00.000Z","stockId":519,"sp":19.37},{"date":"2025-10-16T16:00:00.000Z","stockId":519,"sp":18.27},{"date":"2025-10-15T16:00:00.000Z","stockId":519,"sp":18.85},{"date":"2025-10-14T16:00:00.000Z","stockId":519,"sp":19.3},{"date":"2025-10-13T16:00:00.000Z","stockId":519,"sp":19.76},{"date":"2025-10-12T16:00:00.000Z","stockId":519,"sp":19.16},{"date":"2025-10-09T16:00:00.000Z","stockId":519,"sp":18.74},{"date":"2025-10-08T16:00:00.000Z","stockId":519,"sp":18.41},{"date":"2025-09-29T16:00:00.000Z","stockId":519,"sp":18.34},{"date":"2025-09-28T16:00:00.000Z","stockId":519,"sp":17.82},{"date":"2025-09-25T16:00:00.000Z","stockId":519,"sp":17.87},{"date":"2025-09-24T16:00:00.000Z","stockId":519,"sp":17.88},{"date":"2025-09-23T16:00:00.000Z","stockId":519,"sp":18.05},{"date":"2025-09-22T16:00:00.000Z","stockId":519,"sp":17.75},{"date":"2025-09-21T16:00:00.000Z","stockId":519,"sp":18.19},{"date":"2025-09-18T16:00:00.000Z","stockId":519,"sp":18.14},{"date":"2025-09-17T16:00:00.000Z","stockId":519,"sp":17.96},{"date":"2025-09-16T16:00:00.000Z","stockId":519,"sp":18.28},{"date":"2025-09-15T16:00:00.000Z","stockId":519,"sp":18.38},{"date":"2025-09-14T16:00:00.000Z","stockId":519,"sp":18.34},{"date":"2025-09-11T16:00:00.000Z","stockId":519,"sp":18.54},{"date":"2025-09-10T16:00:00.000Z","stockId":519,"sp":18.09},{"date":"2025-09-09T16:00:00.000Z","stockId":519,"sp":17.8},{"date":"2025-09-08T16:00:00.000Z","stockId":519,"sp":17.77},{"date":"2025-09-07T16:00:00.000Z","stockId":519,"sp":18.1},{"date":"2025-09-04T16:00:00.000Z","stockId":519,"sp":18.09},{"date":"2025-09-03T16:00:00.000Z","stockId":519,"sp":18.08},{"date":"2025-09-02T16:00:00.000Z","stockId":519,"sp":19.76},{"date":"2025-09-01T16:00:00.000Z","stockId":519,"sp":21.95},{"date":"2025-08-31T16:00:00.000Z","stockId":519,"sp":21.43},{"date":"2025-08-28T16:00:00.000Z","stockId":519,"sp":21.78},{"date":"2025-08-27T16:00:00.000Z","stockId":519,"sp":20.95},{"date":"2025-08-26T16:00:00.000Z","stockId":519,"sp":21.01},{"date":"2025-08-25T16:00:00.000Z","stockId":519,"sp":21.84},{"date":"2025-08-24T16:00:00.000Z","stockId":519,"sp":22.17},{"date":"2025-08-21T16:00:00.000Z","stockId":519,"sp":22.13},{"date":"2025-08-20T16:00:00.000Z","stockId":519,"sp":21.95},{"date":"2025-08-19T16:00:00.000Z","stockId":519,"sp":22.33},{"date":"2025-08-18T16:00:00.000Z","stockId":519,"sp":22.31},{"date":"2025-08-17T16:00:00.000Z","stockId":519,"sp":22.78},{"date":"2025-08-14T16:00:00.000Z","stockId":519,"sp":22.29},{"date":"2025-08-13T16:00:00.000Z","stockId":519,"sp":22.24},{"date":"2025-08-12T16:00:00.000Z","stockId":519,"sp":23.53},{"date":"2025-08-11T16:00:00.000Z","stockId":519,"sp":22.14},{"date":"2025-08-10T16:00:00.000Z","stockId":519,"sp":22.65},{"date":"2025-08-07T16:00:00.000Z","stockId":519,"sp":22.02},{"date":"2025-08-06T16:00:00.000Z","stockId":519,"sp":22.32},{"date":"2025-08-05T16:00:00.000Z","stockId":519,"sp":23.09},{"date":"2025-08-04T16:00:00.000Z","stockId":519,"sp":21.86},{"date":"2025-08-03T16:00:00.000Z","stockId":519,"sp":21.57},{"date":"2025-07-31T16:00:00.000Z","stockId":519,"sp":20.91},{"date":"2025-07-30T16:00:00.000Z","stockId":519,"sp":21.77},{"date":"2025-07-29T16:00:00.000Z","stockId":519,"sp":21.92},{"date":"2025-07-28T16:00:00.000Z","stockId":519,"sp":22.42},{"date":"2025-07-27T16:00:00.000Z","stockId":519,"sp":22.02},{"date":"2025-07-24T16:00:00.000Z","stockId":519,"sp":21.74},{"date":"2025-07-23T16:00:00.000Z","stockId":519,"sp":22.13},{"date":"2025-07-22T16:00:00.000Z","stockId":519,"sp":21.25},{"date":"2025-07-21T16:00:00.000Z","stockId":519,"sp":22.42},{"date":"2025-07-20T16:00:00.000Z","stockId":519,"sp":21.7},{"date":"2025-07-17T16:00:00.000Z","stockId":519,"sp":20.82},{"date":"2025-07-16T16:00:00.000Z","stockId":519,"sp":20.41},{"date":"2025-07-15T16:00:00.000Z","stockId":519,"sp":19.86},{"date":"2025-07-14T16:00:00.000Z","stockId":519,"sp":20.15},{"date":"2025-07-13T16:00:00.000Z","stockId":519,"sp":20.4},{"date":"2025-07-10T16:00:00.000Z","stockId":519,"sp":20.52},{"date":"2025-07-09T16:00:00.000Z","stockId":519,"sp":20.24},{"date":"2025-07-08T16:00:00.000Z","stockId":519,"sp":20.8},{"date":"2025-07-07T16:00:00.000Z","stockId":519,"sp":20.58},{"date":"2025-07-06T16:00:00.000Z","stockId":519,"sp":20.71},{"date":"2025-07-03T16:00:00.000Z","stockId":519,"sp":20.45},{"date":"2025-07-02T16:00:00.000Z","stockId":519,"sp":20.69},{"date":"2025-07-01T16:00:00.000Z","stockId":519,"sp":21.25},{"date":"2025-06-30T16:00:00.000Z","stockId":519,"sp":22.7},{"date":"2025-06-29T16:00:00.000Z","stockId":519,"sp":21.89},{"date":"2025-06-26T16:00:00.000Z","stockId":519,"sp":19.9},{"date":"2025-06-25T16:00:00.000Z","stockId":519,"sp":19.79},{"date":"2025-06-24T16:00:00.000Z","stockId":519,"sp":19.22},{"date":"2025-06-23T16:00:00.000Z","stockId":519,"sp":17.47},{"date":"2025-06-22T16:00:00.000Z","stockId":519,"sp":18.24},{"date":"2025-06-19T16:00:00.000Z","stockId":519,"sp":17.66},{"date":"2025-06-18T16:00:00.000Z","stockId":519,"sp":18.22},{"date":"2025-06-17T16:00:00.000Z","stockId":519,"sp":17.54},{"date":"2025-06-16T16:00:00.000Z","stockId":519,"sp":17.55},{"date":"2025-06-15T16:00:00.000Z","stockId":519,"sp":17.13},{"date":"2025-06-12T16:00:00.000Z","stockId":519,"sp":17.3},{"date":"2025-06-11T16:00:00.000Z","stockId":519,"sp":16.49},{"date":"2025-06-10T16:00:00.000Z","stockId":519,"sp":16.75},{"date":"2025-06-09T16:00:00.000Z","stockId":519,"sp":16.54},{"date":"2025-06-08T16:00:00.000Z","stockId":519,"sp":16.82},{"date":"2025-06-05T16:00:00.000Z","stockId":519,"sp":16.57},{"date":"2025-06-04T16:00:00.000Z","stockId":519,"sp":16.7},{"date":"2025-06-03T16:00:00.000Z","stockId":519,"sp":16.81},{"date":"2025-06-02T16:00:00.000Z","stockId":519,"sp":16.88},{"date":"2025-05-29T16:00:00.000Z","stockId":519,"sp":16.64},{"date":"2025-05-28T16:00:00.000Z","stockId":519,"sp":16.57},{"date":"2025-05-27T16:00:00.000Z","stockId":519,"sp":16.36},{"date":"2025-05-26T16:00:00.000Z","stockId":519,"sp":16.69},{"date":"2025-05-25T16:00:00.000Z","stockId":519,"sp":16.61},{"date":"2025-05-22T16:00:00.000Z","stockId":519,"sp":16.57},{"date":"2025-05-21T16:00:00.000Z","stockId":519,"sp":16.76},{"date":"2025-05-20T16:00:00.000Z","stockId":519,"sp":16.95},{"date":"2025-05-19T16:00:00.000Z","stockId":519,"sp":17.06},{"date":"2025-05-18T16:00:00.000Z","stockId":519,"sp":17.29},{"date":"2025-05-15T16:00:00.000Z","stockId":519,"sp":16.94},{"date":"2025-05-14T16:00:00.000Z","stockId":519,"sp":16.94},{"date":"2025-05-13T16:00:00.000Z","stockId":519,"sp":17.42},{"date":"2025-05-12T16:00:00.000Z","stockId":519,"sp":17.73},{"date":"2025-05-11T16:00:00.000Z","stockId":519,"sp":18.77},{"date":"2025-05-08T16:00:00.000Z","stockId":519,"sp":17.54},{"date":"2025-05-07T16:00:00.000Z","stockId":519,"sp":18.08},{"date":"2025-05-06T16:00:00.000Z","stockId":519,"sp":18.04},{"date":"2025-05-05T16:00:00.000Z","stockId":519,"sp":17.04},{"date":"2025-04-29T16:00:00.000Z","stockId":519,"sp":16.85},{"date":"2025-04-28T16:00:00.000Z","stockId":519,"sp":16.38},{"date":"2025-04-27T16:00:00.000Z","stockId":519,"sp":16.71},{"date":"2025-04-24T16:00:00.000Z","stockId":519,"sp":16.62},{"date":"2025-04-23T16:00:00.000Z","stockId":519,"sp":16.7},{"date":"2025-04-22T16:00:00.000Z","stockId":519,"sp":16.28},{"date":"2025-04-21T16:00:00.000Z","stockId":519,"sp":16.58},{"date":"2025-04-20T16:00:00.000Z","stockId":519,"sp":16.69},{"date":"2025-04-17T16:00:00.000Z","stockId":519,"sp":16.47},{"date":"2025-04-16T16:00:00.000Z","stockId":519,"sp":16.58},{"date":"2025-04-15T16:00:00.000Z","stockId":519,"sp":16.68},{"date":"2025-04-14T16:00:00.000Z","stockId":519,"sp":16.98},{"date":"2025-04-13T16:00:00.000Z","stockId":519,"sp":17.74},{"date":"2025-04-10T16:00:00.000Z","stockId":519,"sp":17.69},{"date":"2025-04-09T16:00:00.000Z","stockId":519,"sp":17.31},{"date":"2025-04-08T16:00:00.000Z","stockId":519,"sp":17.15},{"date":"2025-04-07T16:00:00.000Z","stockId":519,"sp":15.59},{"date":"2025-04-06T16:00:00.000Z","stockId":519,"sp":15.49},{"date":"2025-04-02T16:00:00.000Z","stockId":519,"sp":16.86},{"date":"2025-04-01T16:00:00.000Z","stockId":519,"sp":17.01},{"date":"2025-03-31T16:00:00.000Z","stockId":519,"sp":17.26},{"date":"2025-03-30T16:00:00.000Z","stockId":519,"sp":16.79},{"date":"2025-03-27T16:00:00.000Z","stockId":519,"sp":16.94},{"date":"2025-03-26T16:00:00.000Z","stockId":519,"sp":17.21},{"date":"2025-03-25T16:00:00.000Z","stockId":519,"sp":17},{"date":"2025-03-24T16:00:00.000Z","stockId":519,"sp":17.02},{"date":"2025-03-23T16:00:00.000Z","stockId":519,"sp":16.65},{"date":"2025-03-20T16:00:00.000Z","stockId":519,"sp":17.02},{"date":"2025-03-19T16:00:00.000Z","stockId":519,"sp":17.15},{"date":"2025-03-18T16:00:00.000Z","stockId":519,"sp":17.07},{"date":"2025-03-17T16:00:00.000Z","stockId":519,"sp":17.27},{"date":"2025-03-16T16:00:00.000Z","stockId":519,"sp":17.52},{"date":"2025-03-13T16:00:00.000Z","stockId":519,"sp":17.6},{"date":"2025-03-12T16:00:00.000Z","stockId":519,"sp":17.9},{"date":"2025-03-11T16:00:00.000Z","stockId":519,"sp":18.26},{"date":"2025-03-10T16:00:00.000Z","stockId":519,"sp":18.49},{"date":"2025-03-09T16:00:00.000Z","stockId":519,"sp":17.06},{"date":"2025-03-06T16:00:00.000Z","stockId":519,"sp":16.51},{"date":"2025-03-05T16:00:00.000Z","stockId":519,"sp":16.2},{"date":"2025-03-04T16:00:00.000Z","stockId":519,"sp":15.92},{"date":"2025-03-03T16:00:00.000Z","stockId":519,"sp":16.02},{"date":"2025-03-02T16:00:00.000Z","stockId":519,"sp":15.68},{"date":"2025-02-27T16:00:00.000Z","stockId":519,"sp":15.57},{"date":"2025-02-26T16:00:00.000Z","stockId":519,"sp":15.8},{"date":"2025-02-25T16:00:00.000Z","stockId":519,"sp":15.85},{"date":"2025-02-24T16:00:00.000Z","stockId":519,"sp":15.61},{"date":"2025-02-23T16:00:00.000Z","stockId":519,"sp":15.6},{"date":"2025-02-20T16:00:00.000Z","stockId":519,"sp":15.81},{"date":"2025-02-19T16:00:00.000Z","stockId":519,"sp":15.59},{"date":"2025-02-18T16:00:00.000Z","stockId":519,"sp":14.7},{"date":"2025-02-17T16:00:00.000Z","stockId":519,"sp":14.56},{"date":"2025-02-16T16:00:00.000Z","stockId":519,"sp":14.87},{"date":"2025-02-13T16:00:00.000Z","stockId":519,"sp":14.89},{"date":"2025-02-12T16:00:00.000Z","stockId":519,"sp":15.06},{"date":"2025-02-11T16:00:00.000Z","stockId":519,"sp":15.34},{"date":"2025-02-10T16:00:00.000Z","stockId":519,"sp":14.87},{"date":"2025-02-09T16:00:00.000Z","stockId":519,"sp":15.16},{"date":"2025-02-06T16:00:00.000Z","stockId":519,"sp":14.42},{"date":"2025-02-05T16:00:00.000Z","stockId":519,"sp":14.34},{"date":"2025-02-04T16:00:00.000Z","stockId":519,"sp":13.8},{"date":"2025-01-26T16:00:00.000Z","stockId":519,"sp":13.61},{"date":"2025-01-23T16:00:00.000Z","stockId":519,"sp":13.78},{"date":"2025-01-22T16:00:00.000Z","stockId":519,"sp":13.71},{"date":"2025-01-21T16:00:00.000Z","stockId":519,"sp":13.71},{"date":"2025-01-20T16:00:00.000Z","stockId":519,"sp":14.14},{"date":"2025-01-19T16:00:00.000Z","stockId":519,"sp":14.28},{"date":"2025-01-16T16:00:00.000Z","stockId":519,"sp":14.09},{"date":"2025-01-15T16:00:00.000Z","stockId":519,"sp":14.12},{"date":"2025-01-14T16:00:00.000Z","stockId":519,"sp":14.23},{"date":"2025-01-13T16:00:00.000Z","stockId":519,"sp":14.48},{"date":"2025-01-12T16:00:00.000Z","stockId":519,"sp":14.23},{"date":"2025-01-09T16:00:00.000Z","stockId":519,"sp":14.14},{"date":"2025-01-08T16:00:00.000Z","stockId":519,"sp":14.17},{"date":"2025-01-07T16:00:00.000Z","stockId":519,"sp":13.96},{"date":"2025-01-06T16:00:00.000Z","stockId":519,"sp":13.67},{"date":"2025-01-05T16:00:00.000Z","stockId":519,"sp":13.35},{"date":"2025-01-02T16:00:00.000Z","stockId":519,"sp":13.4},{"date":"2025-01-01T16:00:00.000Z","stockId":519,"sp":13.92},{"date":"2024-12-30T16:00:00.000Z","stockId":519,"sp":14.45},{"date":"2024-12-29T16:00:00.000Z","stockId":519,"sp":14.7},{"date":"2024-12-26T16:00:00.000Z","stockId":519,"sp":14.85},{"date":"2024-12-25T16:00:00.000Z","stockId":519,"sp":14.8},{"date":"2024-12-24T16:00:00.000Z","stockId":519,"sp":14.71},{"date":"2024-12-23T16:00:00.000Z","stockId":519,"sp":15.39},{"date":"2024-12-22T16:00:00.000Z","stockId":519,"sp":15.72},{"date":"2024-12-19T16:00:00.000Z","stockId":519,"sp":15.1},{"date":"2024-12-18T16:00:00.000Z","stockId":519,"sp":15},{"date":"2024-12-17T16:00:00.000Z","stockId":519,"sp":15.18},{"date":"2024-12-16T16:00:00.000Z","stockId":519,"sp":14.98},{"date":"2024-12-15T16:00:00.000Z","stockId":519,"sp":15.26},{"date":"2024-12-12T16:00:00.000Z","stockId":519,"sp":15.48},{"date":"2024-12-11T16:00:00.000Z","stockId":519,"sp":15.95},{"date":"2024-12-10T16:00:00.000Z","stockId":519,"sp":15.95},{"date":"2024-12-09T16:00:00.000Z","stockId":519,"sp":15.83},{"date":"2024-12-08T16:00:00.000Z","stockId":519,"sp":16.17},{"date":"2024-12-05T16:00:00.000Z","stockId":519,"sp":16.79},{"date":"2024-12-04T16:00:00.000Z","stockId":519,"sp":16.07},{"date":"2024-12-03T16:00:00.000Z","stockId":519,"sp":15.39},{"date":"2024-12-02T16:00:00.000Z","stockId":519,"sp":15.5},{"date":"2024-12-01T16:00:00.000Z","stockId":519,"sp":15.2},{"date":"2024-11-28T16:00:00.000Z","stockId":519,"sp":15.11},{"date":"2024-11-27T16:00:00.000Z","stockId":519,"sp":14.85},{"date":"2024-11-26T16:00:00.000Z","stockId":519,"sp":14.91},{"date":"2024-11-25T16:00:00.000Z","stockId":519,"sp":14.6},{"date":"2024-11-24T16:00:00.000Z","stockId":519,"sp":15.06},{"date":"2024-11-21T16:00:00.000Z","stockId":519,"sp":15.5},{"date":"2024-11-20T16:00:00.000Z","stockId":519,"sp":15.07},{"date":"2024-11-19T16:00:00.000Z","stockId":519,"sp":15.09},{"date":"2024-11-18T16:00:00.000Z","stockId":519,"sp":14.88},{"date":"2024-11-17T16:00:00.000Z","stockId":519,"sp":14.66},{"date":"2024-11-14T16:00:00.000Z","stockId":519,"sp":15.03},{"date":"2024-11-13T16:00:00.000Z","stockId":519,"sp":15.7},{"date":"2024-11-12T16:00:00.000Z","stockId":519,"sp":16.38},{"date":"2024-11-11T16:00:00.000Z","stockId":519,"sp":16.65},{"date":"2024-11-10T16:00:00.000Z","stockId":519,"sp":17.14},{"date":"2024-11-07T16:00:00.000Z","stockId":519,"sp":16.92},{"date":"2024-11-06T16:00:00.000Z","stockId":519,"sp":16.54},{"date":"2024-11-05T16:00:00.000Z","stockId":519,"sp":16.9},{"date":"2024-11-04T16:00:00.000Z","stockId":519,"sp":17},{"date":"2024-11-03T16:00:00.000Z","stockId":519,"sp":16.36},{"date":"2024-10-31T16:00:00.000Z","stockId":519,"sp":16.22},{"date":"2024-10-30T16:00:00.000Z","stockId":519,"sp":16.97},{"date":"2024-10-29T16:00:00.000Z","stockId":519,"sp":16.76},{"date":"2024-10-28T16:00:00.000Z","stockId":519,"sp":16.9},{"date":"2024-10-27T16:00:00.000Z","stockId":519,"sp":16.82},{"date":"2024-10-24T16:00:00.000Z","stockId":519,"sp":15.29},{"date":"2024-10-23T16:00:00.000Z","stockId":519,"sp":15.29},{"date":"2024-10-22T16:00:00.000Z","stockId":519,"sp":15.77},{"date":"2024-10-21T16:00:00.000Z","stockId":519,"sp":15.27},{"date":"2024-10-20T16:00:00.000Z","stockId":519,"sp":15.64},{"date":"2024-10-17T16:00:00.000Z","stockId":519,"sp":15.06},{"date":"2024-10-16T16:00:00.000Z","stockId":519,"sp":14.75},{"date":"2024-10-15T16:00:00.000Z","stockId":519,"sp":15.17},{"date":"2024-10-14T16:00:00.000Z","stockId":519,"sp":15.94},{"date":"2024-10-13T16:00:00.000Z","stockId":519,"sp":14.99},{"date":"2024-10-10T16:00:00.000Z","stockId":519,"sp":14.15},{"date":"2024-10-09T16:00:00.000Z","stockId":519,"sp":15.08},{"date":"2024-10-08T16:00:00.000Z","stockId":519,"sp":14.98},{"date":"2024-10-07T16:00:00.000Z","stockId":519,"sp":16.19},{"date":"2024-09-29T16:00:00.000Z","stockId":519,"sp":14.72},{"date":"2024-09-26T16:00:00.000Z","stockId":519,"sp":13.44},{"date":"2024-09-25T16:00:00.000Z","stockId":519,"sp":12.72},{"date":"2024-09-24T16:00:00.000Z","stockId":519,"sp":12.45},{"date":"2024-09-23T16:00:00.000Z","stockId":519,"sp":12.31},{"date":"2024-09-22T16:00:00.000Z","stockId":519,"sp":12.17},{"date":"2024-09-19T16:00:00.000Z","stockId":519,"sp":11.71},{"date":"2024-09-18T16:00:00.000Z","stockId":519,"sp":11.85},{"date":"2024-09-17T16:00:00.000Z","stockId":519,"sp":11.85},{"date":"2024-09-12T16:00:00.000Z","stockId":519,"sp":11.45},{"date":"2024-09-11T16:00:00.000Z","stockId":519,"sp":11.36},{"date":"2024-09-10T16:00:00.000Z","stockId":519,"sp":11.37},{"date":"2024-09-09T16:00:00.000Z","stockId":519,"sp":11.52},{"date":"2024-09-08T16:00:00.000Z","stockId":519,"sp":11.56},{"date":"2024-09-05T16:00:00.000Z","stockId":519,"sp":11.5},{"date":"2024-09-04T16:00:00.000Z","stockId":519,"sp":11.79},{"date":"2024-09-03T16:00:00.000Z","stockId":519,"sp":11.7},{"date":"2024-09-02T16:00:00.000Z","stockId":519,"sp":11.74},{"date":"2024-09-01T16:00:00.000Z","stockId":519,"sp":11.47},{"date":"2024-08-29T16:00:00.000Z","stockId":519,"sp":11.65},{"date":"2024-08-28T16:00:00.000Z","stockId":519,"sp":11.45},{"date":"2024-08-27T16:00:00.000Z","stockId":519,"sp":11.33},{"date":"2024-08-26T16:00:00.000Z","stockId":519,"sp":11.23},{"date":"2024-08-25T16:00:00.000Z","stockId":519,"sp":11.62},{"date":"2024-08-22T16:00:00.000Z","stockId":519,"sp":11.57},{"date":"2024-08-21T16:00:00.000Z","stockId":519,"sp":11.76},{"date":"2024-08-20T16:00:00.000Z","stockId":519,"sp":12.01},{"date":"2024-08-19T16:00:00.000Z","stockId":519,"sp":12.11},{"date":"2024-08-18T16:00:00.000Z","stockId":519,"sp":12.4},{"date":"2024-08-15T16:00:00.000Z","stockId":519,"sp":12.37},{"date":"2024-08-14T16:00:00.000Z","stockId":519,"sp":12.59},{"date":"2024-08-13T16:00:00.000Z","stockId":519,"sp":12.64},{"date":"2024-08-12T16:00:00.000Z","stockId":519,"sp":12.74},{"date":"2024-08-11T16:00:00.000Z","stockId":519,"sp":12.54},{"date":"2024-08-08T16:00:00.000Z","stockId":519,"sp":12.78},{"date":"2024-08-07T16:00:00.000Z","stockId":519,"sp":12.95},{"date":"2024-08-06T16:00:00.000Z","stockId":519,"sp":13.31},{"date":"2024-08-05T16:00:00.000Z","stockId":519,"sp":13.39},{"date":"2024-08-04T16:00:00.000Z","stockId":519,"sp":12.93},{"date":"2024-08-01T16:00:00.000Z","stockId":519,"sp":13.37},{"date":"2024-07-31T16:00:00.000Z","stockId":519,"sp":13.45},{"date":"2024-07-30T16:00:00.000Z","stockId":519,"sp":13.54},{"date":"2024-07-29T16:00:00.000Z","stockId":519,"sp":13.21},{"date":"2024-07-28T16:00:00.000Z","stockId":519,"sp":13.3},{"date":"2024-07-25T16:00:00.000Z","stockId":519,"sp":13.29},{"date":"2024-07-24T16:00:00.000Z","stockId":519,"sp":12.66},{"date":"2024-07-23T16:00:00.000Z","stockId":519,"sp":12.65},{"date":"2024-07-22T16:00:00.000Z","stockId":519,"sp":12.57},{"date":"2024-07-21T16:00:00.000Z","stockId":519,"sp":13.06},{"date":"2024-07-18T16:00:00.000Z","stockId":519,"sp":12.83},{"date":"2024-07-17T16:00:00.000Z","stockId":519,"sp":12.7},{"date":"2024-07-16T16:00:00.000Z","stockId":519,"sp":12.31},{"date":"2024-07-15T16:00:00.000Z","stockId":519,"sp":12.38},{"date":"2024-07-14T16:00:00.000Z","stockId":519,"sp":12.41},{"date":"2024-07-11T16:00:00.000Z","stockId":519,"sp":12.65},{"date":"2024-07-10T16:00:00.000Z","stockId":519,"sp":12.81},{"date":"2024-07-09T16:00:00.000Z","stockId":519,"sp":12.31},{"date":"2024-07-08T16:00:00.000Z","stockId":519,"sp":12.69},{"date":"2024-07-07T16:00:00.000Z","stockId":519,"sp":13.45},{"date":"2024-07-04T16:00:00.000Z","stockId":519,"sp":14.14},{"date":"2024-07-03T16:00:00.000Z","stockId":519,"sp":13.92},{"date":"2024-07-02T16:00:00.000Z","stockId":519,"sp":14.15},{"date":"2024-07-01T16:00:00.000Z","stockId":519,"sp":14.68},{"date":"2024-06-30T16:00:00.000Z","stockId":519,"sp":14.73},{"date":"2024-06-27T16:00:00.000Z","stockId":519,"sp":14.67},{"date":"2024-06-26T16:00:00.000Z","stockId":519,"sp":14},{"sp":14.24,"stockId":519,"date":"2024-06-25T16:00:00.000Z"},{"sp":14.19,"stockId":519,"date":"2024-06-24T16:00:00.000Z"},{"sp":13.71,"stockId":519,"date":"2024-06-23T16:00:00.000Z"},{"sp":14.06,"stockId":519,"date":"2024-06-20T16:00:00.000Z"},{"sp":14.17,"stockId":519,"date":"2024-06-19T16:00:00.000Z"},{"sp":14.57,"stockId":519,"date":"2024-06-18T16:00:00.000Z"},{"sp":14.85,"stockId":519,"date":"2024-06-17T16:00:00.000Z"},{"sp":15.02,"stockId":519,"date":"2024-06-16T16:00:00.000Z"},{"sp":15,"stockId":519,"date":"2024-06-13T16:00:00.000Z"},{"sp":15.23,"stockId":519,"date":"2024-06-12T16:00:00.000Z"},{"sp":15.53,"stockId":519,"date":"2024-06-11T16:00:00.000Z"},{"sp":15.68,"stockId":519,"date":"2024-06-10T16:00:00.000Z"},{"sp":15.14,"stockId":519,"date":"2024-06-06T16:00:00.000Z"},{"sp":14.49,"stockId":519,"date":"2024-06-05T16:00:00.000Z"},{"sp":14.96,"stockId":519,"date":"2024-06-04T16:00:00.000Z"},{"sp":13.6,"stockId":519,"date":"2024-06-03T16:00:00.000Z"},{"sp":13.49,"stockId":519,"date":"2024-06-02T16:00:00.000Z"},{"sp":13.4,"stockId":519,"date":"2024-05-30T16:00:00.000Z"},{"sp":13.13,"stockId":519,"date":"2024-05-29T16:00:00.000Z"},{"sp":13.1,"stockId":519,"date":"2024-05-28T16:00:00.000Z"},{"sp":13.11,"stockId":519,"date":"2024-05-27T16:00:00.000Z"},{"sp":13.33,"stockId":519,"date":"2024-05-26T16:00:00.000Z"},{"sp":13.46,"stockId":519,"date":"2024-05-23T16:00:00.000Z"},{"sp":14.18,"stockId":519,"date":"2024-05-22T16:00:00.000Z"},{"sp":13.62,"stockId":519,"date":"2024-05-21T16:00:00.000Z"},{"sp":13.71,"stockId":519,"date":"2024-05-20T16:00:00.000Z"},{"sp":14.07,"stockId":519,"date":"2024-05-19T16:00:00.000Z"},{"sp":13.43,"stockId":519,"date":"2024-05-16T16:00:00.000Z"},{"sp":13.22,"stockId":519,"date":"2024-05-15T16:00:00.000Z"},{"sp":13.31,"stockId":519,"date":"2024-05-14T16:00:00.000Z"},{"sp":13.58,"stockId":519,"date":"2024-05-13T16:00:00.000Z"},{"sp":13.7,"stockId":519,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":519,"sp":13.97},{"date":"2024-05-08T16:00:00.000Z","stockId":519,"sp":13.93},{"date":"2024-05-07T16:00:00.000Z","stockId":519,"sp":13.56},{"date":"2024-05-06T16:00:00.000Z","stockId":519,"sp":13.84},{"date":"2024-05-05T16:00:00.000Z","stockId":519,"sp":13.52},{"date":"2024-04-29T16:00:00.000Z","stockId":519,"sp":13.39},{"date":"2024-04-28T16:00:00.000Z","stockId":519,"sp":13.8},{"date":"2024-04-25T16:00:00.000Z","stockId":519,"sp":13.91},{"date":"2024-04-24T16:00:00.000Z","stockId":519,"sp":14.3},{"date":"2024-04-23T16:00:00.000Z","stockId":519,"sp":14.5},{"date":"2024-04-22T16:00:00.000Z","stockId":519,"sp":15.02},{"date":"2024-04-21T16:00:00.000Z","stockId":519,"sp":14.09},{"date":"2024-04-18T16:00:00.000Z","stockId":519,"sp":12.81},{"date":"2024-04-17T16:00:00.000Z","stockId":519,"sp":12.38},{"date":"2024-04-16T16:00:00.000Z","stockId":519,"sp":12.3},{"date":"2024-04-15T16:00:00.000Z","stockId":519,"sp":11.71},{"date":"2024-04-14T16:00:00.000Z","stockId":519,"sp":12.42},{"date":"2024-04-11T16:00:00.000Z","stockId":519,"sp":12.2},{"date":"2024-04-10T16:00:00.000Z","stockId":519,"sp":12.29},{"date":"2024-04-09T16:00:00.000Z","stockId":519,"sp":12.29},{"date":"2024-04-08T16:00:00.000Z","stockId":519,"sp":12.49},{"date":"2024-04-07T16:00:00.000Z","stockId":519,"sp":12.49},{"date":"2024-04-02T16:00:00.000Z","stockId":519,"sp":12.72},{"date":"2024-04-01T16:00:00.000Z","stockId":519,"sp":12.85},{"date":"2024-03-31T16:00:00.000Z","stockId":519,"sp":12.89},{"date":"2024-03-28T16:00:00.000Z","stockId":519,"sp":12.73},{"date":"2024-03-27T16:00:00.000Z","stockId":519,"sp":12.67},{"date":"2024-03-26T16:00:00.000Z","stockId":519,"sp":12.15},{"date":"2024-03-25T16:00:00.000Z","stockId":519,"sp":12.6},{"date":"2024-03-24T16:00:00.000Z","stockId":519,"sp":12.75},{"date":"2024-03-21T16:00:00.000Z","stockId":519,"sp":13.08},{"date":"2024-03-20T16:00:00.000Z","stockId":519,"sp":13.45},{"date":"2024-03-19T16:00:00.000Z","stockId":519,"sp":13.4},{"date":"2024-03-18T16:00:00.000Z","stockId":519,"sp":13.31},{"date":"2024-03-17T16:00:00.000Z","stockId":519,"sp":13.41},{"date":"2024-03-14T16:00:00.000Z","stockId":519,"sp":13.31},{"date":"2024-03-13T16:00:00.000Z","stockId":519,"sp":13.09},{"date":"2024-03-12T16:00:00.000Z","stockId":519,"sp":13.38},{"date":"2024-03-11T16:00:00.000Z","stockId":519,"sp":13.34},{"date":"2024-03-10T16:00:00.000Z","stockId":519,"sp":13.18},{"date":"2024-03-07T16:00:00.000Z","stockId":519,"sp":13.07},{"date":"2024-03-06T16:00:00.000Z","stockId":519,"sp":13.13},{"date":"2024-03-05T16:00:00.000Z","stockId":519,"sp":13.33},{"date":"2024-03-04T16:00:00.000Z","stockId":519,"sp":13.25},{"date":"2024-03-03T16:00:00.000Z","stockId":519,"sp":13.22},{"date":"2024-02-29T16:00:00.000Z","stockId":519,"sp":13.18},{"date":"2024-02-28T16:00:00.000Z","stockId":519,"sp":12.88},{"date":"2024-02-27T16:00:00.000Z","stockId":519,"sp":12.49},{"date":"2024-02-26T16:00:00.000Z","stockId":519,"sp":12.97},{"date":"2024-02-25T16:00:00.000Z","stockId":519,"sp":12.77},{"date":"2024-02-22T16:00:00.000Z","stockId":519,"sp":12.62},{"date":"2024-02-21T16:00:00.000Z","stockId":519,"sp":12.49},{"date":"2024-02-20T16:00:00.000Z","stockId":519,"sp":12.35},{"date":"2024-02-19T16:00:00.000Z","stockId":519,"sp":12.32},{"date":"2024-02-18T16:00:00.000Z","stockId":519,"sp":12.39},{"date":"2024-02-07T16:00:00.000Z","stockId":519,"sp":12.4},{"date":"2024-02-06T16:00:00.000Z","stockId":519,"sp":11.98},{"date":"2024-02-05T16:00:00.000Z","stockId":519,"sp":10.99},{"date":"2024-02-04T16:00:00.000Z","stockId":519,"sp":9.99},{"date":"2024-02-01T16:00:00.000Z","stockId":519,"sp":10.66},{"date":"2024-01-31T16:00:00.000Z","stockId":519,"sp":11.13},{"date":"2024-01-30T16:00:00.000Z","stockId":519,"sp":11.4},{"date":"2024-01-29T16:00:00.000Z","stockId":519,"sp":11.94},{"date":"2024-01-28T16:00:00.000Z","stockId":519,"sp":12.32},{"date":"2024-01-25T16:00:00.000Z","stockId":519,"sp":12.54},{"date":"2024-01-24T16:00:00.000Z","stockId":519,"sp":12.57},{"date":"2024-01-23T16:00:00.000Z","stockId":519,"sp":11.88},{"date":"2024-01-22T16:00:00.000Z","stockId":519,"sp":11.65},{"date":"2024-01-21T16:00:00.000Z","stockId":519,"sp":11.44},{"date":"2024-01-18T16:00:00.000Z","stockId":519,"sp":12.23},{"date":"2024-01-17T16:00:00.000Z","stockId":519,"sp":12.25},{"date":"2024-01-16T16:00:00.000Z","stockId":519,"sp":12.44},{"date":"2024-01-15T16:00:00.000Z","stockId":519,"sp":12.83},{"date":"2024-01-14T16:00:00.000Z","stockId":519,"sp":12.99},{"date":"2024-01-11T16:00:00.000Z","stockId":519,"sp":13.3},{"date":"2024-01-10T16:00:00.000Z","stockId":519,"sp":13.18},{"date":"2024-01-09T16:00:00.000Z","stockId":519,"sp":12.88},{"date":"2024-01-08T16:00:00.000Z","stockId":519,"sp":12.94},{"date":"2024-01-07T16:00:00.000Z","stockId":519,"sp":12.67},{"date":"2024-01-04T16:00:00.000Z","stockId":519,"sp":13.56},{"date":"2024-01-03T16:00:00.000Z","stockId":519,"sp":13.88},{"date":"2024-01-02T16:00:00.000Z","stockId":519,"sp":14.04},{"date":"2024-01-01T16:00:00.000Z","stockId":519,"sp":14.09},{"date":"2023-12-28T16:00:00.000Z","stockId":519,"sp":14.04},{"date":"2023-12-27T16:00:00.000Z","stockId":519,"sp":13.83},{"date":"2023-12-26T16:00:00.000Z","stockId":519,"sp":13.41},{"date":"2023-12-25T16:00:00.000Z","stockId":519,"sp":13.5},{"date":"2023-12-24T16:00:00.000Z","stockId":519,"sp":13.82},{"date":"2023-12-21T16:00:00.000Z","stockId":519,"sp":13.67},{"date":"2023-12-20T16:00:00.000Z","stockId":519,"sp":13.62},{"date":"2023-12-19T16:00:00.000Z","stockId":519,"sp":13.6},{"date":"2023-12-18T16:00:00.000Z","stockId":519,"sp":13.83},{"date":"2023-12-17T16:00:00.000Z","stockId":519,"sp":14},{"date":"2023-12-14T16:00:00.000Z","stockId":519,"sp":14.22},{"date":"2023-12-13T16:00:00.000Z","stockId":519,"sp":14.3},{"date":"2023-12-12T16:00:00.000Z","stockId":519,"sp":14.47},{"date":"2023-12-11T16:00:00.000Z","stockId":519,"sp":14.54},{"date":"2023-12-10T16:00:00.000Z","stockId":519,"sp":14.5},{"date":"2023-12-07T16:00:00.000Z","stockId":519,"sp":14.3},{"date":"2023-12-06T16:00:00.000Z","stockId":519,"sp":14.52},{"date":"2023-12-05T16:00:00.000Z","stockId":519,"sp":14.52},{"date":"2023-12-04T16:00:00.000Z","stockId":519,"sp":14.61},{"date":"2023-12-03T16:00:00.000Z","stockId":519,"sp":14.98},{"date":"2023-11-30T16:00:00.000Z","stockId":519,"sp":14.93},{"date":"2023-11-29T16:00:00.000Z","stockId":519,"sp":14.86},{"date":"2023-11-28T16:00:00.000Z","stockId":519,"sp":15.18},{"date":"2023-11-27T16:00:00.000Z","stockId":519,"sp":15.29},{"date":"2023-11-26T16:00:00.000Z","stockId":519,"sp":15.27},{"date":"2023-11-23T16:00:00.000Z","stockId":519,"sp":15.45},{"date":"2023-11-22T16:00:00.000Z","stockId":519,"sp":15.76},{"date":"2023-11-21T16:00:00.000Z","stockId":519,"sp":15.55},{"date":"2023-11-20T16:00:00.000Z","stockId":519,"sp":15.77},{"date":"2023-11-19T16:00:00.000Z","stockId":519,"sp":15.9},{"date":"2023-11-16T16:00:00.000Z","stockId":519,"sp":15.36},{"date":"2023-11-15T16:00:00.000Z","stockId":519,"sp":15.4},{"date":"2023-11-14T16:00:00.000Z","stockId":519,"sp":15.72},{"date":"2023-11-13T16:00:00.000Z","stockId":519,"sp":15.77},{"date":"2023-11-12T16:00:00.000Z","stockId":519,"sp":14.55},{"date":"2023-11-09T16:00:00.000Z","stockId":519,"sp":14.2},{"date":"2023-11-08T16:00:00.000Z","stockId":519,"sp":14.25},{"date":"2023-11-07T16:00:00.000Z","stockId":519,"sp":14.39},{"date":"2023-11-06T16:00:00.000Z","stockId":519,"sp":14.39},{"date":"2023-11-05T16:00:00.000Z","stockId":519,"sp":14.45},{"date":"2023-11-02T16:00:00.000Z","stockId":519,"sp":14.3},{"date":"2023-11-01T16:00:00.000Z","stockId":519,"sp":13.95},{"date":"2023-10-31T16:00:00.000Z","stockId":519,"sp":14.17},{"date":"2023-10-30T16:00:00.000Z","stockId":519,"sp":14.26},{"date":"2023-10-29T16:00:00.000Z","stockId":519,"sp":14.21},{"date":"2023-10-26T16:00:00.000Z","stockId":519,"sp":14.12},{"date":"2023-10-25T16:00:00.000Z","stockId":519,"sp":13.82},{"date":"2023-10-24T16:00:00.000Z","stockId":519,"sp":13.72},{"date":"2023-10-23T16:00:00.000Z","stockId":519,"sp":13.5},{"date":"2023-10-22T16:00:00.000Z","stockId":519,"sp":13.37},{"date":"2023-10-19T16:00:00.000Z","stockId":519,"sp":13.66},{"date":"2023-10-18T16:00:00.000Z","stockId":519,"sp":13.8},{"date":"2023-10-17T16:00:00.000Z","stockId":519,"sp":14.03},{"date":"2023-10-16T16:00:00.000Z","stockId":519,"sp":14.39},{"date":"2023-10-15T16:00:00.000Z","stockId":519,"sp":14.6},{"date":"2023-10-12T16:00:00.000Z","stockId":519,"sp":14.66},{"date":"2023-10-11T16:00:00.000Z","stockId":519,"sp":14.93},{"date":"2023-10-10T16:00:00.000Z","stockId":519,"sp":14.66},{"date":"2023-10-09T16:00:00.000Z","stockId":519,"sp":14.89},{"date":"2023-10-08T16:00:00.000Z","stockId":519,"sp":14.87},{"date":"2023-09-27T16:00:00.000Z","stockId":519,"sp":14.76},{"date":"2023-09-26T16:00:00.000Z","stockId":519,"sp":14.52},{"date":"2023-09-25T16:00:00.000Z","stockId":519,"sp":14.42},{"date":"2023-09-24T16:00:00.000Z","stockId":519,"sp":14.62},{"date":"2023-09-21T16:00:00.000Z","stockId":519,"sp":14.95},{"date":"2023-09-20T16:00:00.000Z","stockId":519,"sp":14.81},{"date":"2023-09-19T16:00:00.000Z","stockId":519,"sp":14.86},{"date":"2023-09-18T16:00:00.000Z","stockId":519,"sp":15.09},{"date":"2023-09-17T16:00:00.000Z","stockId":519,"sp":15.34},{"date":"2023-09-14T16:00:00.000Z","stockId":519,"sp":15.19},{"date":"2023-09-13T16:00:00.000Z","stockId":519,"sp":15.24},{"date":"2023-09-12T16:00:00.000Z","stockId":519,"sp":15.39},{"date":"2023-09-11T16:00:00.000Z","stockId":519,"sp":15.62},{"date":"2023-09-10T16:00:00.000Z","stockId":519,"sp":15.66}],"blockDealList":[{"date":"2026-08-31T16:00:00.000Z","buyBranch":"民生证券股份有限公司华北分公司","sellBranch":"中泰证券股份有限公司杭州湖墅南路证券营业部","tradingPrice":13.6,"tradingVolume":300000,"tradingAmount":4080000,"stockId":519,"stock":{"_id":519,"stockCode":"000519","exchange":"sz","market":"a","stockType":"company","followedNum":552,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":519,"memoNum":15,"currency":"CNY","name":"中兵红箭","isFollowed":false},"candlestick":{"_id":"6a9678109c15dff05602c804","stockId":519,"date":"2026-08-31T16:00:00.000Z","open":14.42,"close":14.64,"high":14.75,"low":14.32,"volume":41076300,"amount":598541011,"change":0.0167,"lastUpdated":"2026-09-01T07:00:32.890Z","stockPriceAmplitude":0.0300279329608939},"discountRate":0.0710382513661203},{"date":"2026-06-21T16:00:00.000Z","buyBranch":"中信建投证券股份有限公司北京东城分公司","sellBranch":"华安证券股份有限公司常德洞庭大道证券营业部","tradingPrice":22.37,"tradingVolume":90000,"tradingAmount":2013300,"stockId":519,"stock":{"_id":519,"stockCode":"000519","exchange":"sz","market":"a","stockType":"company","followedNum":552,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":519,"memoNum":15,"currency":"CNY","name":"中兵红箭","isFollowed":false},"candlestick":{"_id":"6a38dd8c02b3a5ea3b2aa58e","stockId":519,"date":"2026-06-21T16:00:00.000Z","open":21.35,"close":22.37,"high":22.37,"low":21.21,"volume":184976800,"amount":4074580446,"change":0.0998,"lastUpdated":"2026-06-22T07:00:28.092Z","stockPriceAmplitude":0.054691183404054655},"discountRate":0},{"date":"2025-04-16T16:00:00.000Z","stockId":519,"buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":16.58,"tradingVolume":506700,"tradingAmount":8401090,"stock":{"_id":519,"stockCode":"000519","exchange":"sz","market":"a","stockType":"company","followedNum":552,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":519,"memoNum":15,"currency":"CNY","name":"中兵红箭","isFollowed":false},"candlestick":{"_id":"6800a77b60e579dca1e3735f","stockId":519,"date":"2025-04-16T16:00:00.000Z","open":16.51,"close":16.58,"high":17.15,"low":16.5,"volume":28845100,"amount":485620117,"change":-0.006,"lastUpdated":"2025-04-17T07:02:19.142Z","stockPriceAmplitude":0.039393939393939315},"discountRate":0},{"date":"2025-03-02T16:00:00.000Z","stockId":519,"buyBranch":"机构专用","sellBranch":"中信证券股份有限公司上海分公司","tradingPrice":15.68,"tradingVolume":132000,"tradingAmount":2069760,"stock":{"_id":519,"stockCode":"000519","exchange":"sz","market":"a","stockType":"company","followedNum":552,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":519,"memoNum":15,"currency":"CNY","name":"中兵红箭","isFollowed":false},"candlestick":{"_id":"67c553f73d5ff8f8db4885f6","stockId":519,"date":"2025-03-02T16:00:00.000Z","open":15.53,"close":15.68,"high":15.82,"low":15.48,"volume":21057400,"amount":330193211,"change":0.0077,"lastUpdated":"2025-03-03T07:02:15.640Z","stockPriceAmplitude":0.021963824289405576},"discountRate":0},{"date":"2025-02-19T16:00:00.000Z","stockId":519,"buyBranch":"机构专用","sellBranch":"中信证券股份有限公司上海分公司","tradingPrice":15.59,"tradingVolume":129000,"tradingAmount":2011110,"stock":{"_id":519,"stockCode":"000519","exchange":"sz","market":"a","stockType":"company","followedNum":552,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":519,"memoNum":15,"currency":"CNY","name":"中兵红箭","isFollowed":false},"candlestick":{"_id":"67b6d37b9e812931a1447f0c","stockId":519,"date":"2025-02-19T16:00:00.000Z","open":14.69,"close":15.59,"high":15.68,"low":14.61,"volume":69763500,"amount":1073790000,"change":0.0605,"lastUpdated":"2025-02-20T07:02:19.207Z","stockPriceAmplitude":0.0732375085557837},"discountRate":0},{"date":"2024-10-24T16:00:00.000Z","stockId":519,"buyBranch":"中国国际金融股份有限公司上海分公司","sellBranch":"开源证券股份有限公司北京分公司","tradingPrice":16.22,"tradingVolume":225500,"tradingAmount":3657610,"stock":{"_id":519,"stockCode":"000519","exchange":"sz","market":"a","stockType":"company","followedNum":552,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":519,"memoNum":15,"currency":"CNY","name":"中兵红箭","isFollowed":false},"candlestick":{"_id":"671b42826ecc2e419b72e8be","stockId":519,"date":"2024-10-24T16:00:00.000Z","open":15.2,"close":15.29,"high":15.55,"low":15.2,"volume":41290700,"amount":633130000,"change":0,"lastUpdated":"2024-10-25T07:02:26.056Z","stockPriceAmplitude":0.023026315789473673},"discountRate":-0.06082406801831253},{"date":"2024-06-03T16:00:00.000Z","stockId":519,"buyBranch":"中信证券股份有限公司上海分公司","sellBranch":"中信证券（山东）有限责任公司青岛秦岭路证券营业部","tradingPrice":13.6,"tradingVolume":219000,"tradingAmount":2978400,"stock":{"_id":519,"stockCode":"000519","exchange":"sz","market":"a","stockType":"company","followedNum":552,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":519,"memoNum":15,"currency":"CNY","name":"中兵红箭","isFollowed":false},"candlestick":{"_id":"665ebbfc8114c67581b97b35","stockId":519,"date":"2024-06-03T16:00:00.000Z","open":13.36,"close":13.6,"high":13.62,"low":13.22,"volume":21519400,"amount":288900000,"change":0.0082,"lastUpdated":"2024-06-04T07:02:20.358Z","stockPriceAmplitude":0.030257186081694254},"discountRate":0},{"date":"2023-12-26T16:00:00.000Z","stockId":519,"buyBranch":"东兴证券股份有限公司长沙韶山北路证券营业部","sellBranch":"东兴证券股份有限公司长沙韶山北路证券营业部","tradingPrice":13.41,"tradingVolume":250360,"tradingAmount":3357310,"stock":{"_id":519,"stockCode":"000519","exchange":"sz","market":"a","stockType":"company","followedNum":552,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":519,"memoNum":15,"currency":"CNY","name":"中兵红箭","isFollowed":false},"candlestick":{"_id":"658bcbfe5621cce9771ef1ad","stockId":519,"date":"2023-12-26T16:00:00.000Z","open":13.5,"close":13.41,"high":13.56,"low":13.31,"volume":9307700,"amount":124830000,"change":-0.0067,"lastUpdated":"2023-12-27T07:02:22.295Z","stockPriceAmplitude":0.018782870022539422},"discountRate":0}],"dateFlag":"day","startDate":"2023-10-10T07:48:34.627Z"}