window.pageData = {"stock":{"_id":623,"stockCode":"000623","exchange":"sz","market":"a","stockType":"company","followedNum":933,"ipoDate":"1996-10-27T16:00:00.000Z","areaCode":"cn","blackenedNum":20,"provinceCode":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":623,"memoNum":13,"establishDate":"1993-03-19T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"吉林敖东","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"jlad","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["collective","natural_person"],"actualControllerName":"李秀林;敦化市金源投资有限责任公司;郭淑芹;曾顾华","blockDealDate":"2025-12-28T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"吉林"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000370201,"stockCode":"370201","name":"中药","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":27.62767368102535},"pb":{"mcw":2.063976627975951},"ps_ttm":{"mcw":2.3215964386420644},"dyr":{"mcw":0.03276326133463856}},"staticDividendYieldRatio":0.03277055888167677},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000602,"stockCode":"C0602","exchange":"sz","stockType":"industry","source":"cni","tickerId":602,"name":"制药"},{"_id":2000000060203,"stockCode":"C060203","exchange":"sz","stockType":"industry","source":"cni","tickerId":60203,"name":"中药"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw","tickerId":370200,"source":"sw"},{"_id":2010000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370200,"source":"sw_2021"},{"_id":2020000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930641,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930641","tickerId":930641,"source":"csi","name":"中证中药","weighting":0.046036},{"_id":1000000000857,"stockCode":"000857","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":857,"name":"500医药","weighting":0.02439},{"_id":1000001730095,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30095","tickerId":1730095,"source":"csi","name":"医药红利","weighting":0.02082},{"_id":1000000931166,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931166","tickerId":931166,"source":"csi","name":"医药健康100","weighting":0.01361},{"_id":1000000000841,"stockCode":"000841","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":841,"name":"800医药","weighting":0.01256},{"_id":1000000000978,"stockCode":"000978","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":978,"name":"医药100","weighting":0.01001},{"_id":1000000000933,"stockCode":"000933","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":933,"name":"中证医药","weighting":0.00964},{"_id":1000000931446,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931446","tickerId":931446,"source":"csi","name":"东证红利低波","weighting":0.00897},{"_id":1000000399394,"stockCode":"399394","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399394,"name":"国证医药","weighting":0.0089},{"_id":1000000000808,"stockCode":"000808","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":808,"name":"医药生物","weighting":0.00849},{"_id":1000000399377,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399377","tickerId":399377,"source":"cni","name":"小盘价值","weighting":0.0082},{"_id":1000000000991,"stockCode":"000991","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":991,"name":"全指医药","weighting":0.00766},{"_id":1000000930791,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930791","tickerId":930791,"source":"csi","name":"CS医药TI","weighting":0.00634},{"_id":1000000930782,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930782","tickerId":930782,"source":"csi","name":"500SNLV","weighting":0.00422},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0042},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0022},{"_id":1000000931069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931069","tickerId":931069,"source":"csi","name":"中金300","weighting":0.00213},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00171},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00169},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.00151},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0015},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0012},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00109},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.001},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.0009},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00059},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00049},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00031},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00031}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.jlaod.com","companyName":"吉林敖东药业集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":623,"type":"tr_dri","cagr_p_r_fs":0.10443417344959105,"cagr_p_r_fys":-0.11674347158218146,"cagr_p_r_y1":0.08498959312766252,"cagr_p_r_y10":0.01197335734893712,"cagr_p_r_y3":0.03910358993614205,"cagr_p_r_y5":0.04557291807274799,"p_r_fs":17.894699319279834,"cagr_p_r_d30":-0.07605784681306926,"cagr_p_r_d60":-0.020998864926220717,"cagr_p_r_d90":-0.09353652128218592,"last_data_date":"2026-05-28T16:00:00.000Z","period_date":"1996-10-27T16:00:00.000Z","cagr_p_r_y20":0.09378792216865439,"cagr_p_r_d14":-0.046961325966850875,"cagr_p_r_d7":-0.009758897818599288},"shnc":{"stockId":623,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":63885,"shnc_d90":0.035564344880128385,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":63885,"shnc_q1":0.035564344880128385,"shnc_q2":0.04359971249346576,"shnc_q3":-0.031326287698442784,"shnc_y1":-0.046805526543523025,"shnc_y2":-0.1764212968931288},"ple":{"stockId":623,"type":"ple","ps":169932600,"ps_mc":2931337350,"ps_shbt10sh_r":0.3739012273529331,"ps_sc_r":0.1421,"pc":9,"last_data_date":"2026-05-21T16:00:00.000Z"},"mtasl":{"stockId":623,"type":"mtasl","last_data_date":"2026-05-27T16:00:00.000Z","spc":-0.0168,"mtaslb":1518978426,"mtaslb_mc_r":0.07498040126160709,"mtaslb_fbc":5448424,"mtaslb_fb":1512759740,"mtaslb_smc":-59000,"mtaslb_sb":6218686,"fb_mc_rc_d1":0.0002689472152933463,"fb_mc_rc_d5":0.0008800820821666144,"fb_mc_rc_d20":0.0009404242010972771,"fb_mc_rc_d60":-0.00169274878577113,"fb_mc_rc_d120":-0.005639264708043609,"sb_mc_rc_d1":-0.000010697552216834525,"sb_mc_rc_d5":-0.0000373570639102162,"sb_mc_rc_d20":-0.000009778274303408167,"sb_mc_rc_d60":0.00026242293764531925,"sb_mc_rc_d120":0.0002431388429649319,"npa_o_f_d1":5448424,"npa_o_f_d120":-118307365,"npa_o_f_d20":18391644,"npa_o_f_d5":18159417,"npa_o_f_d60":-25387814,"fb_mc_rc_d240":0.014322519989157805,"npa_o_f_d240":345929182},"mm_ha":{"stockId":623,"type":"mm_ha","mm_sh":10481096,"mm_sha":184467290,"mm_sh_cap_r":0.008800496348485756,"spc":-0.0011,"mm_shc_v_r":-0.12169866278804124,"mm_sh_nba_d1":-64297081.527908966,"mm_sh_nba_d5":-64297081.527908966,"mm_sh_nba_d20":-64297081.527908966,"mm_sh_nba_d60":-64297081.527908966,"mm_sh_nba_d120":14021390.681071267,"mm_sh_nba_d240":-86712551.68606117,"mm_sh_cap_rc_d1":-0.0026836122772947064,"mm_sh_cap_rc_d5":-0.0026836122772947064,"mm_sh_cap_rc_d20":-0.0026836122772947064,"mm_sh_cap_rc_d60":-0.0026836122772947064,"mm_sh_cap_rc_d120":0.001191089115745017,"mm_sh_nbv_d1":-3196245,"mm_sh_nbv_d5":-3196245,"mm_sh_nbv_d20":-3196245,"mm_sh_nbv_d60":-3196245,"mm_sh_nbv_d120":1418615,"mm_sh_nbv_d240":-4437126,"mm_sh_nbp_d1":1381945.7340251522,"mm_sh_nbp_d5":3851296.276580613,"mm_sh_nbp_d20":3851296.276580613,"mm_sh_nbp_d60":3851296.276580613,"mm_sh_nbp_d120":11804196.288811132,"mm_sh_nbp_d240":3150274.2173018856,"mm_sh_nbpr_d1":0.021493133143614007,"mm_sh_nbpr_d5":0.05990870146360072,"mm_sh_nbpr_d20":0.05990870146360072,"mm_sh_nbpr_d60":0.05990870146360072,"mm_sh_nbpr_d120":0.17178771881147814,"mm_sh_nbpr_d240":0.11485814165603955,"mm_sh_cap_rc_d240":-0.003725473425692823,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0022711812500192394,"mm_shc_v_r_d20":-0.006084933139402062,"mm_shc_v_r_d240":-0.0005615490904442886,"mm_shc_v_r_d5":-0.024339732557608247,"mm_shc_v_r_d60":-0.002028311046467354,"mm_sh_cap_rc_q1":-0.002330317509814144,"mm_sh_cap_rc_q2":-0.0011221306750785736,"mm_sh_cap_rc_q3":-0.0038058712353564172,"mm_sh_cap_rc_q4":0.00006901537752958091,"mm_sh_nba_q1":-49243478.62568439,"mm_sh_nba_q2":-20983121.422696523,"mm_sh_nba_q3":-85280202.95060548,"mm_sh_nba_q4":-6961730.741625249,"mm_sh_nbv_q1":-2775330,"mm_sh_nbv_q2":-1336420,"mm_sh_nbv_q3":-4532665,"mm_sh_nbv_q4":82195}},"priceMetrics":{"pe_ttm":7.516832838554982,"d_pe_ttm":7.992187958712772,"pb":0.6550345411465318,"pb_wo_gw":0.6550345411465318,"dyr":0.028415591640975898,"mc":20629195425.75,"mc_om":20629195425.75,"sp":17.25,"spc":0.0141,"ta":203817416,"to_r":0.009889447247927625,"cmc":20544171470,"ecmc":14902028549.25,"ecmc_psh":233263,"shn":63885},"staticDividendYieldRatio":0.0284155916409759},"shareholdersEquityChangeData":[{"_id":"695c18f36aeb2c5596270ca2","stockId":623,"source":"cn_info","shareholderName":"公司第1期员工持股计划","declarationDate":"2025-12-05T16:00:00.000Z","date":"2025-12-05T16:00:00.000Z","changeQuantity":-250000,"sharesChangeRatio":0.00021,"sharesHeldAfterChange":0.0213,"quantityHeldAfterChange":25502666,"stock":{"_id":623,"stockCode":"000623","exchange":"sz","market":"a","stockType":"company","followedNum":933,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":623,"memoNum":13,"currency":"CNY","name":"吉林敖东","isFollowed":false}},{"_id":"6865f988b9bea94b6177b274","stockId":623,"source":"cn_info","shareholderName":"李秀林","declarationDate":"2024-07-26T16:00:00.000Z","date":"2024-07-25T16:00:00.000Z","changeQuantity":350000,"sharesChangeRatio":0.0003,"priceLimit":"13.06","sharesHeldAfterChange":0.0031,"quantityHeldAfterChange":3656172,"priceFloor":13.06,"priceCeiling":13.06,"averagePrice":13.06,"stock":{"_id":623,"stockCode":"000623","exchange":"sz","market":"a","stockType":"company","followedNum":933,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":623,"memoNum":13,"currency":"CNY","name":"吉林敖东","isFollowed":false}},{"_id":"6865f988b9bea94b6177b275","stockId":623,"source":"cn_info","shareholderName":"郭淑芹","declarationDate":"2024-07-26T16:00:00.000Z","date":"2024-07-25T16:00:00.000Z","changeQuantity":320000,"sharesChangeRatio":0.0003,"priceLimit":"13.04","sharesHeldAfterChange":0.0017,"quantityHeldAfterChange":2026789,"priceFloor":13.04,"priceCeiling":13.04,"averagePrice":13.04,"stock":{"_id":623,"stockCode":"000623","exchange":"sz","market":"a","stockType":"company","followedNum":933,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":623,"memoNum":13,"currency":"CNY","name":"吉林敖东","isFollowed":false}},{"_id":"6865f988b9bea94b6177b26a","stockId":623,"source":"cn_info","shareholderName":"张明晶","declarationDate":"2024-01-18T16:00:00.000Z","date":"2024-01-17T16:00:00.000Z","changeQuantity":10000,"sharesChangeRatio":0,"priceLimit":"14.02","sharesHeldAfterChange":0,"quantityHeldAfterChange":16000,"priceFloor":14.02,"priceCeiling":14.02,"averagePrice":14.02,"stock":{"_id":623,"stockCode":"000623","exchange":"sz","market":"a","stockType":"company","followedNum":933,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":623,"memoNum":13,"currency":"CNY","name":"吉林敖东","isFollowed":false}},{"_id":"6865f988b9bea94b6177b26b","stockId":623,"source":"cn_info","shareholderName":"张淑媛","declarationDate":"2024-01-18T16:00:00.000Z","date":"2024-01-17T16:00:00.000Z","changeQuantity":30000,"sharesChangeRatio":0,"priceLimit":"14.04","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":158527,"priceFloor":14.04,"priceCeiling":14.04,"averagePrice":14.04,"stock":{"_id":623,"stockCode":"000623","exchange":"sz","market":"a","stockType":"company","followedNum":933,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":623,"memoNum":13,"currency":"CNY","name":"吉林敖东","isFollowed":false}},{"_id":"6865f988b9bea94b6177b26c","stockId":623,"source":"cn_info","shareholderName":"李安宁","declarationDate":"2024-01-18T16:00:00.000Z","date":"2024-01-17T16:00:00.000Z","changeQuantity":30000,"sharesChangeRatio":0,"priceLimit":"14.07","sharesHeldAfterChange":0,"quantityHeldAfterChange":52700,"priceFloor":14.07,"priceCeiling":14.07,"averagePrice":14.07,"stock":{"_id":623,"stockCode":"000623","exchange":"sz","market":"a","stockType":"company","followedNum":933,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":623,"memoNum":13,"currency":"CNY","name":"吉林敖东","isFollowed":false}},{"_id":"6865f988b9bea94b6177b26d","stockId":623,"source":"cn_info","shareholderName":"李秀林","declarationDate":"2024-01-18T16:00:00.000Z","date":"2024-01-17T16:00:00.000Z","changeQuantity":300000,"sharesChangeRatio":0.0003,"priceLimit":"14.06","sharesHeldAfterChange":0.0028,"quantityHeldAfterChange":3306172,"priceFloor":14.06,"priceCeiling":14.06,"averagePrice":14.06,"stock":{"_id":623,"stockCode":"000623","exchange":"sz","market":"a","stockType":"company","followedNum":933,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":623,"memoNum":13,"currency":"CNY","name":"吉林敖东","isFollowed":false}},{"_id":"6865f988b9bea94b6177b26e","stockId":623,"source":"cn_info","shareholderName":"杨凯","declarationDate":"2024-01-18T16:00:00.000Z","date":"2024-01-17T16:00:00.000Z","changeQuantity":30000,"sharesChangeRatio":0,"priceLimit":"14.15","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":158527,"priceFloor":14.15,"priceCeiling":14.15,"averagePrice":14.15,"stock":{"_id":623,"stockCode":"000623","exchange":"sz","market":"a","stockType":"company","followedNum":933,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":623,"memoNum":13,"currency":"CNY","name":"吉林敖东","isFollowed":false}},{"_id":"6865f988b9bea94b6177b26f","stockId":623,"source":"cn_info","shareholderName":"林晓林","declarationDate":"2024-01-18T16:00:00.000Z","date":"2024-01-17T16:00:00.000Z","changeQuantity":10010,"sharesChangeRatio":0,"priceLimit":"14.12","sharesHeldAfterChange":0,"quantityHeldAfterChange":20010,"priceFloor":14.12,"priceCeiling":14.12,"averagePrice":14.12,"stock":{"_id":623,"stockCode":"000623","exchange":"sz","market":"a","stockType":"company","followedNum":933,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":623,"memoNum":13,"currency":"CNY","name":"吉林敖东","isFollowed":false}},{"_id":"6865f988b9bea94b6177b270","stockId":623,"source":"cn_info","shareholderName":"王振宇","declarationDate":"2024-01-18T16:00:00.000Z","date":"2024-01-17T16:00:00.000Z","changeQuantity":30100,"sharesChangeRatio":0,"priceLimit":"14.26","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":101492,"priceFloor":14.26,"priceCeiling":14.26,"averagePrice":14.26,"stock":{"_id":623,"stockCode":"000623","exchange":"sz","market":"a","stockType":"company","followedNum":933,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":623,"memoNum":13,"currency":"CNY","name":"吉林敖东","isFollowed":false}},{"_id":"6865f988b9bea94b6177b271","stockId":623,"source":"cn_info","shareholderName":"赵大龙","declarationDate":"2024-01-18T16:00:00.000Z","date":"2024-01-17T16:00:00.000Z","changeQuantity":22500,"sharesChangeRatio":0,"priceLimit":"14.13","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":72555,"priceFloor":14.13,"priceCeiling":14.13,"averagePrice":14.13,"stock":{"_id":623,"stockCode":"000623","exchange":"sz","market":"a","stockType":"company","followedNum":933,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":623,"memoNum":13,"currency":"CNY","name":"吉林敖东","isFollowed":false}},{"_id":"6865f988b9bea94b6177b272","stockId":623,"source":"cn_info","shareholderName":"郭淑芹","declarationDate":"2024-01-18T16:00:00.000Z","date":"2024-01-17T16:00:00.000Z","changeQuantity":200000,"sharesChangeRatio":0.0002,"priceLimit":"14.10","sharesHeldAfterChange":0.0015,"quantityHeldAfterChange":1706789,"priceFloor":14.1,"priceCeiling":14.1,"averagePrice":14.1,"stock":{"_id":623,"stockCode":"000623","exchange":"sz","market":"a","stockType":"company","followedNum":933,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":623,"memoNum":13,"currency":"CNY","name":"吉林敖东","isFollowed":false}},{"_id":"6865f988b9bea94b6177b273","stockId":623,"source":"cn_info","shareholderName":"陈永丰","declarationDate":"2024-01-18T16:00:00.000Z","date":"2024-01-17T16:00:00.000Z","changeQuantity":30047,"sharesChangeRatio":0,"priceLimit":"14.20","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":158622,"priceFloor":14.2,"priceCeiling":14.2,"averagePrice":14.2,"stock":{"_id":623,"stockCode":"000623","exchange":"sz","market":"a","stockType":"company","followedNum":933,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":623,"memoNum":13,"currency":"CNY","name":"吉林敖东","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-28T16:00:00.000Z","stockId":623,"sp":17.25},{"date":"2026-05-27T16:00:00.000Z","stockId":623,"sp":17.01},{"date":"2026-05-26T16:00:00.000Z","stockId":623,"sp":17.3},{"stockId":623,"date":"2026-05-25T16:00:00.000Z","sp":17.58},{"date":"2026-05-24T16:00:00.000Z","stockId":623,"sp":17.45},{"date":"2026-05-21T16:00:00.000Z","stockId":623,"sp":17.42},{"stockId":623,"date":"2026-05-20T16:00:00.000Z","sp":17.52},{"stockId":623,"date":"2026-05-19T16:00:00.000Z","sp":17.66},{"date":"2026-05-18T16:00:00.000Z","stockId":623,"sp":17.86},{"stockId":623,"date":"2026-05-17T16:00:00.000Z","sp":17.77},{"date":"2026-05-14T16:00:00.000Z","stockId":623,"sp":18.1},{"date":"2026-05-13T16:00:00.000Z","stockId":623,"sp":18.45},{"date":"2026-05-12T16:00:00.000Z","stockId":623,"sp":18.69},{"date":"2026-05-11T16:00:00.000Z","stockId":623,"sp":18.88},{"date":"2026-05-10T16:00:00.000Z","stockId":623,"sp":18.91},{"date":"2026-05-07T16:00:00.000Z","stockId":623,"sp":18.79},{"date":"2026-05-06T16:00:00.000Z","stockId":623,"sp":18.91},{"date":"2026-05-05T16:00:00.000Z","stockId":623,"sp":19},{"stockId":623,"date":"2026-04-29T16:00:00.000Z","sp":18.87},{"stockId":623,"date":"2026-04-28T16:00:00.000Z","sp":18.67},{"date":"2026-04-27T16:00:00.000Z","stockId":623,"sp":18.54},{"date":"2026-04-26T16:00:00.000Z","stockId":623,"sp":17.79},{"stockId":623,"date":"2026-04-23T16:00:00.000Z","sp":17.75},{"date":"2026-04-22T16:00:00.000Z","stockId":623,"sp":17.92},{"date":"2026-04-21T16:00:00.000Z","stockId":623,"sp":18.13},{"stockId":623,"date":"2026-04-20T16:00:00.000Z","sp":17.8},{"stockId":623,"date":"2026-04-19T16:00:00.000Z","sp":17.94},{"date":"2026-04-16T16:00:00.000Z","stockId":623,"sp":18.21},{"date":"2026-04-15T16:00:00.000Z","stockId":623,"sp":18.39},{"stockId":623,"date":"2026-04-14T16:00:00.000Z","sp":18.33},{"date":"2026-04-13T16:00:00.000Z","stockId":623,"sp":18.33},{"date":"2026-04-12T16:00:00.000Z","stockId":623,"sp":18.24},{"stockId":623,"date":"2026-04-09T16:00:00.000Z","sp":18.24},{"date":"2026-04-08T16:00:00.000Z","stockId":623,"sp":17.77},{"stockId":623,"date":"2026-04-07T16:00:00.000Z","sp":18.07},{"stockId":623,"date":"2026-04-06T16:00:00.000Z","sp":17.53},{"stockId":623,"date":"2026-04-02T16:00:00.000Z","sp":17.44},{"date":"2026-04-01T16:00:00.000Z","stockId":623,"sp":17.71},{"date":"2026-03-31T16:00:00.000Z","stockId":623,"sp":17.95},{"stockId":623,"date":"2026-03-30T16:00:00.000Z","sp":17.6},{"stockId":623,"date":"2026-03-29T16:00:00.000Z","sp":17.62},{"stockId":623,"date":"2026-03-26T16:00:00.000Z","sp":17.54},{"date":"2026-03-25T16:00:00.000Z","stockId":623,"sp":17.26},{"stockId":623,"date":"2026-03-24T16:00:00.000Z","sp":17.45},{"stockId":623,"date":"2026-03-23T16:00:00.000Z","sp":17.25},{"stockId":623,"date":"2026-03-22T16:00:00.000Z","sp":16.98},{"stockId":623,"date":"2026-03-19T16:00:00.000Z","sp":17.98},{"stockId":623,"date":"2026-03-18T16:00:00.000Z","sp":18.18},{"stockId":623,"date":"2026-03-17T16:00:00.000Z","sp":18.58},{"stockId":623,"date":"2026-03-16T16:00:00.000Z","sp":18.66},{"stockId":623,"date":"2026-03-15T16:00:00.000Z","sp":18.54},{"date":"2026-03-12T16:00:00.000Z","stockId":623,"sp":18.7},{"stockId":623,"date":"2026-03-11T16:00:00.000Z","sp":18.83},{"date":"2026-03-10T16:00:00.000Z","stockId":623,"sp":18.72},{"date":"2026-03-09T16:00:00.000Z","stockId":623,"sp":18.65},{"stockId":623,"date":"2026-03-08T16:00:00.000Z","sp":18.36},{"date":"2026-03-05T16:00:00.000Z","stockId":623,"sp":18.71},{"date":"2026-03-04T16:00:00.000Z","stockId":623,"sp":18.47},{"date":"2026-03-03T16:00:00.000Z","stockId":623,"sp":18.51},{"stockId":623,"date":"2026-03-02T16:00:00.000Z","sp":18.66},{"date":"2026-03-01T16:00:00.000Z","stockId":623,"sp":18.84},{"stockId":623,"date":"2026-02-26T16:00:00.000Z","sp":19.03},{"date":"2026-02-25T16:00:00.000Z","stockId":623,"sp":18.83},{"date":"2026-02-24T16:00:00.000Z","stockId":623,"sp":18.86},{"stockId":623,"date":"2026-02-23T16:00:00.000Z","sp":18.67},{"date":"2026-02-12T16:00:00.000Z","stockId":623,"sp":18.44},{"date":"2026-02-11T16:00:00.000Z","stockId":623,"sp":18.81},{"date":"2026-02-10T16:00:00.000Z","stockId":623,"sp":18.9},{"date":"2026-02-09T16:00:00.000Z","stockId":623,"sp":18.92},{"stockId":623,"date":"2026-02-08T16:00:00.000Z","sp":19.07},{"date":"2026-02-05T16:00:00.000Z","stockId":623,"sp":18.92},{"date":"2026-02-04T16:00:00.000Z","stockId":623,"sp":18.94},{"date":"2026-02-03T16:00:00.000Z","stockId":623,"sp":19.08},{"stockId":623,"date":"2026-02-02T16:00:00.000Z","sp":18.87},{"date":"2026-02-01T16:00:00.000Z","stockId":623,"sp":18.88},{"date":"2026-01-29T16:00:00.000Z","stockId":623,"sp":20.44},{"date":"2026-01-28T16:00:00.000Z","stockId":623,"sp":20.79},{"stockId":623,"date":"2026-01-27T16:00:00.000Z","sp":20.71},{"stockId":623,"date":"2026-01-26T16:00:00.000Z","sp":20.49},{"stockId":623,"date":"2026-01-25T16:00:00.000Z","sp":20.75},{"stockId":623,"date":"2026-01-22T16:00:00.000Z","sp":20.52},{"stockId":623,"date":"2026-01-21T16:00:00.000Z","sp":20.45},{"date":"2026-01-20T16:00:00.000Z","stockId":623,"sp":20.39},{"stockId":623,"date":"2026-01-19T16:00:00.000Z","sp":20.4},{"date":"2026-01-18T16:00:00.000Z","stockId":623,"sp":20.21},{"date":"2026-01-15T16:00:00.000Z","stockId":623,"sp":20.09},{"stockId":623,"date":"2026-01-14T16:00:00.000Z","sp":20.16},{"stockId":623,"date":"2026-01-13T16:00:00.000Z","sp":20.19},{"date":"2026-01-12T16:00:00.000Z","stockId":623,"sp":20.3},{"date":"2026-01-11T16:00:00.000Z","stockId":623,"sp":20.33},{"date":"2026-01-08T16:00:00.000Z","stockId":623,"sp":20.21},{"date":"2026-01-07T16:00:00.000Z","stockId":623,"sp":20.04},{"date":"2026-01-06T16:00:00.000Z","stockId":623,"sp":20.55},{"date":"2026-01-05T16:00:00.000Z","stockId":623,"sp":20.87},{"date":"2026-01-04T16:00:00.000Z","stockId":623,"sp":20.08},{"date":"2025-12-30T16:00:00.000Z","stockId":623,"sp":19.53},{"date":"2025-12-29T16:00:00.000Z","stockId":623,"sp":19.62},{"date":"2025-12-28T16:00:00.000Z","stockId":623,"sp":19.62},{"date":"2025-12-25T16:00:00.000Z","stockId":623,"sp":19.82},{"date":"2025-12-24T16:00:00.000Z","stockId":623,"sp":19.75},{"date":"2025-12-23T16:00:00.000Z","stockId":623,"sp":19.63},{"date":"2025-12-22T16:00:00.000Z","stockId":623,"sp":19.5},{"date":"2025-12-21T16:00:00.000Z","stockId":623,"sp":19.45},{"date":"2025-12-18T16:00:00.000Z","stockId":623,"sp":19.42},{"date":"2025-12-17T16:00:00.000Z","stockId":623,"sp":19.29},{"date":"2025-12-16T16:00:00.000Z","stockId":623,"sp":19.43},{"date":"2025-12-15T16:00:00.000Z","stockId":623,"sp":19.03},{"date":"2025-12-14T16:00:00.000Z","stockId":623,"sp":19.34},{"date":"2025-12-11T16:00:00.000Z","stockId":623,"sp":19.17},{"date":"2025-12-10T16:00:00.000Z","stockId":623,"sp":19.1},{"date":"2025-12-09T16:00:00.000Z","stockId":623,"sp":19.23},{"date":"2025-12-08T16:00:00.000Z","stockId":623,"sp":19.32},{"date":"2025-12-07T16:00:00.000Z","stockId":623,"sp":19.72},{"date":"2025-12-04T16:00:00.000Z","stockId":623,"sp":19.49},{"date":"2025-12-03T16:00:00.000Z","stockId":623,"sp":19.26},{"date":"2025-12-02T16:00:00.000Z","stockId":623,"sp":19.2},{"date":"2025-12-01T16:00:00.000Z","stockId":623,"sp":19.08},{"date":"2025-11-30T16:00:00.000Z","stockId":623,"sp":19.22},{"date":"2025-11-27T16:00:00.000Z","stockId":623,"sp":19.1},{"date":"2025-11-26T16:00:00.000Z","stockId":623,"sp":19.02},{"date":"2025-11-25T16:00:00.000Z","stockId":623,"sp":19.02},{"date":"2025-11-24T16:00:00.000Z","stockId":623,"sp":19.06},{"date":"2025-11-23T16:00:00.000Z","stockId":623,"sp":19.02},{"date":"2025-11-20T16:00:00.000Z","stockId":623,"sp":18.91},{"date":"2025-11-19T16:00:00.000Z","stockId":623,"sp":20.02},{"date":"2025-11-18T16:00:00.000Z","stockId":623,"sp":20.11},{"date":"2025-11-17T16:00:00.000Z","stockId":623,"sp":20.26},{"date":"2025-11-16T16:00:00.000Z","stockId":623,"sp":20.38},{"date":"2025-11-13T16:00:00.000Z","stockId":623,"sp":20.91},{"date":"2025-11-12T16:00:00.000Z","stockId":623,"sp":21.35},{"date":"2025-11-11T16:00:00.000Z","stockId":623,"sp":21.05},{"date":"2025-11-10T16:00:00.000Z","stockId":623,"sp":21.2},{"date":"2025-11-09T16:00:00.000Z","stockId":623,"sp":21.48},{"date":"2025-11-06T16:00:00.000Z","stockId":623,"sp":21.16},{"date":"2025-11-05T16:00:00.000Z","stockId":623,"sp":21.34},{"date":"2025-11-04T16:00:00.000Z","stockId":623,"sp":20.9},{"date":"2025-11-03T16:00:00.000Z","stockId":623,"sp":20.96},{"date":"2025-11-02T16:00:00.000Z","stockId":623,"sp":21.41},{"date":"2025-10-30T16:00:00.000Z","stockId":623,"sp":21.48},{"date":"2025-10-29T16:00:00.000Z","stockId":623,"sp":21.59},{"date":"2025-10-28T16:00:00.000Z","stockId":623,"sp":21.82},{"date":"2025-10-27T16:00:00.000Z","stockId":623,"sp":20.79},{"date":"2025-10-26T16:00:00.000Z","stockId":623,"sp":20.89},{"date":"2025-10-23T16:00:00.000Z","stockId":623,"sp":20.55},{"date":"2025-10-22T16:00:00.000Z","stockId":623,"sp":20.5},{"date":"2025-10-21T16:00:00.000Z","stockId":623,"sp":20.33},{"date":"2025-10-20T16:00:00.000Z","stockId":623,"sp":20.59},{"date":"2025-10-19T16:00:00.000Z","stockId":623,"sp":20.47},{"date":"2025-10-16T16:00:00.000Z","stockId":623,"sp":20.23},{"date":"2025-10-15T16:00:00.000Z","stockId":623,"sp":20.94},{"date":"2025-10-14T16:00:00.000Z","stockId":623,"sp":21.09},{"date":"2025-10-13T16:00:00.000Z","stockId":623,"sp":20.53},{"date":"2025-10-12T16:00:00.000Z","stockId":623,"sp":20.53},{"date":"2025-10-09T16:00:00.000Z","stockId":623,"sp":20.83},{"date":"2025-10-08T16:00:00.000Z","stockId":623,"sp":20.31},{"date":"2025-09-29T16:00:00.000Z","stockId":623,"sp":20.01},{"date":"2025-09-28T16:00:00.000Z","stockId":623,"sp":20.4},{"date":"2025-09-25T16:00:00.000Z","stockId":623,"sp":19.12},{"date":"2025-09-24T16:00:00.000Z","stockId":623,"sp":19.15},{"date":"2025-09-23T16:00:00.000Z","stockId":623,"sp":19.09},{"date":"2025-09-22T16:00:00.000Z","stockId":623,"sp":18.68},{"date":"2025-09-21T16:00:00.000Z","stockId":623,"sp":18.95},{"date":"2025-09-18T16:00:00.000Z","stockId":623,"sp":18.82},{"date":"2025-09-17T16:00:00.000Z","stockId":623,"sp":18.81},{"date":"2025-09-16T16:00:00.000Z","stockId":623,"sp":19.27},{"date":"2025-09-15T16:00:00.000Z","stockId":623,"sp":19.06},{"date":"2025-09-14T16:00:00.000Z","stockId":623,"sp":19.18},{"date":"2025-09-11T16:00:00.000Z","stockId":623,"sp":19.34},{"date":"2025-09-10T16:00:00.000Z","stockId":623,"sp":19.5},{"date":"2025-09-09T16:00:00.000Z","stockId":623,"sp":18.97},{"date":"2025-09-08T16:00:00.000Z","stockId":623,"sp":19.1},{"date":"2025-09-07T16:00:00.000Z","stockId":623,"sp":19.17},{"date":"2025-09-04T16:00:00.000Z","stockId":623,"sp":19.23},{"date":"2025-09-03T16:00:00.000Z","stockId":623,"sp":18.86},{"date":"2025-09-02T16:00:00.000Z","stockId":623,"sp":19.09},{"date":"2025-09-01T16:00:00.000Z","stockId":623,"sp":19.65},{"date":"2025-08-31T16:00:00.000Z","stockId":623,"sp":20.13},{"date":"2025-08-28T16:00:00.000Z","stockId":623,"sp":20.47},{"date":"2025-08-27T16:00:00.000Z","stockId":623,"sp":20.34},{"date":"2025-08-26T16:00:00.000Z","stockId":623,"sp":19.99},{"date":"2025-08-25T16:00:00.000Z","stockId":623,"sp":20.49},{"date":"2025-08-24T16:00:00.000Z","stockId":623,"sp":20.67},{"date":"2025-08-21T16:00:00.000Z","stockId":623,"sp":20.55},{"date":"2025-08-20T16:00:00.000Z","stockId":623,"sp":19.94},{"date":"2025-08-19T16:00:00.000Z","stockId":623,"sp":20.08},{"date":"2025-08-18T16:00:00.000Z","stockId":623,"sp":19.88},{"date":"2025-08-17T16:00:00.000Z","stockId":623,"sp":20.07},{"date":"2025-08-14T16:00:00.000Z","stockId":623,"sp":20.05},{"date":"2025-08-13T16:00:00.000Z","stockId":623,"sp":19.62},{"date":"2025-08-12T16:00:00.000Z","stockId":623,"sp":19.59},{"date":"2025-08-11T16:00:00.000Z","stockId":623,"sp":19.29},{"date":"2025-08-10T16:00:00.000Z","stockId":623,"sp":19.22},{"date":"2025-08-07T16:00:00.000Z","stockId":623,"sp":19.15},{"date":"2025-08-06T16:00:00.000Z","stockId":623,"sp":19.11},{"date":"2025-08-05T16:00:00.000Z","stockId":623,"sp":19.17},{"date":"2025-08-04T16:00:00.000Z","stockId":623,"sp":19.27},{"date":"2025-08-03T16:00:00.000Z","stockId":623,"sp":19},{"date":"2025-07-31T16:00:00.000Z","stockId":623,"sp":19.04},{"date":"2025-07-30T16:00:00.000Z","stockId":623,"sp":18.96},{"date":"2025-07-29T16:00:00.000Z","stockId":623,"sp":19.25},{"date":"2025-07-28T16:00:00.000Z","stockId":623,"sp":19.37},{"date":"2025-07-27T16:00:00.000Z","stockId":623,"sp":19.51},{"date":"2025-07-24T16:00:00.000Z","stockId":623,"sp":19.08},{"date":"2025-07-23T16:00:00.000Z","stockId":623,"sp":19.29},{"date":"2025-07-22T16:00:00.000Z","stockId":623,"sp":18.8},{"date":"2025-07-21T16:00:00.000Z","stockId":623,"sp":18.61},{"date":"2025-07-20T16:00:00.000Z","stockId":623,"sp":18.6},{"date":"2025-07-17T16:00:00.000Z","stockId":623,"sp":18.41},{"date":"2025-07-16T16:00:00.000Z","stockId":623,"sp":18.14},{"date":"2025-07-15T16:00:00.000Z","stockId":623,"sp":18.14},{"date":"2025-07-14T16:00:00.000Z","stockId":623,"sp":18.21},{"date":"2025-07-13T16:00:00.000Z","stockId":623,"sp":18.45},{"date":"2025-07-10T16:00:00.000Z","stockId":623,"sp":17.75},{"date":"2025-07-09T16:00:00.000Z","stockId":623,"sp":17.48},{"date":"2025-07-08T16:00:00.000Z","stockId":623,"sp":17.05},{"date":"2025-07-07T16:00:00.000Z","stockId":623,"sp":17.19},{"date":"2025-07-06T16:00:00.000Z","stockId":623,"sp":17.13},{"date":"2025-07-03T16:00:00.000Z","stockId":623,"sp":17.13},{"date":"2025-07-02T16:00:00.000Z","stockId":623,"sp":17.05},{"date":"2025-07-01T16:00:00.000Z","stockId":623,"sp":16.95},{"date":"2025-06-30T16:00:00.000Z","stockId":623,"sp":16.94},{"date":"2025-06-29T16:00:00.000Z","stockId":623,"sp":16.95},{"date":"2025-06-26T16:00:00.000Z","stockId":623,"sp":17.09},{"date":"2025-06-25T16:00:00.000Z","stockId":623,"sp":16.9},{"date":"2025-06-24T16:00:00.000Z","stockId":623,"sp":16.72},{"date":"2025-06-23T16:00:00.000Z","stockId":623,"sp":16.61},{"date":"2025-06-22T16:00:00.000Z","stockId":623,"sp":16.27},{"date":"2025-06-19T16:00:00.000Z","stockId":623,"sp":16.19},{"date":"2025-06-18T16:00:00.000Z","stockId":623,"sp":16.24},{"date":"2025-06-17T16:00:00.000Z","stockId":623,"sp":16.48},{"date":"2025-06-16T16:00:00.000Z","stockId":623,"sp":16.67},{"date":"2025-06-15T16:00:00.000Z","stockId":623,"sp":16.68},{"date":"2025-06-12T16:00:00.000Z","stockId":623,"sp":16.64},{"date":"2025-06-11T16:00:00.000Z","stockId":623,"sp":16.85},{"date":"2025-06-10T16:00:00.000Z","stockId":623,"sp":16.84},{"date":"2025-06-09T16:00:00.000Z","stockId":623,"sp":16.68},{"date":"2025-06-08T16:00:00.000Z","stockId":623,"sp":16.73},{"date":"2025-06-05T16:00:00.000Z","stockId":623,"sp":16.54},{"date":"2025-06-04T16:00:00.000Z","stockId":623,"sp":16.63},{"date":"2025-06-03T16:00:00.000Z","stockId":623,"sp":16.78},{"date":"2025-06-02T16:00:00.000Z","stockId":623,"sp":16.6},{"date":"2025-05-29T16:00:00.000Z","stockId":623,"sp":16.39},{"date":"2025-05-28T16:00:00.000Z","stockId":623,"sp":16.34},{"date":"2025-05-27T16:00:00.000Z","stockId":623,"sp":16.17},{"date":"2025-05-26T16:00:00.000Z","stockId":623,"sp":16.21},{"date":"2025-05-25T16:00:00.000Z","stockId":623,"sp":16.17},{"date":"2025-05-22T16:00:00.000Z","stockId":623,"sp":16.22},{"date":"2025-05-21T16:00:00.000Z","stockId":623,"sp":16.4},{"date":"2025-05-20T16:00:00.000Z","stockId":623,"sp":16.5},{"date":"2025-05-19T16:00:00.000Z","stockId":623,"sp":16.51},{"date":"2025-05-18T16:00:00.000Z","stockId":623,"sp":16.46},{"date":"2025-05-15T16:00:00.000Z","stockId":623,"sp":16.51},{"date":"2025-05-14T16:00:00.000Z","stockId":623,"sp":16.56},{"date":"2025-05-13T16:00:00.000Z","stockId":623,"sp":16.84},{"date":"2025-05-12T16:00:00.000Z","stockId":623,"sp":16.27},{"date":"2025-05-11T16:00:00.000Z","stockId":623,"sp":16.28},{"date":"2025-05-08T16:00:00.000Z","stockId":623,"sp":16.08},{"date":"2025-05-07T16:00:00.000Z","stockId":623,"sp":16.18},{"date":"2025-05-06T16:00:00.000Z","stockId":623,"sp":16.13},{"date":"2025-05-05T16:00:00.000Z","stockId":623,"sp":16.05},{"date":"2025-04-29T16:00:00.000Z","stockId":623,"sp":15.97},{"date":"2025-04-28T16:00:00.000Z","stockId":623,"sp":15.66},{"date":"2025-04-27T16:00:00.000Z","stockId":623,"sp":15.6},{"date":"2025-04-24T16:00:00.000Z","stockId":623,"sp":15.75},{"date":"2025-04-23T16:00:00.000Z","stockId":623,"sp":15.71},{"date":"2025-04-22T16:00:00.000Z","stockId":623,"sp":15.72},{"date":"2025-04-21T16:00:00.000Z","stockId":623,"sp":16.12},{"date":"2025-04-20T16:00:00.000Z","stockId":623,"sp":15.83},{"date":"2025-04-17T16:00:00.000Z","stockId":623,"sp":15.7},{"date":"2025-04-16T16:00:00.000Z","stockId":623,"sp":15.62},{"date":"2025-04-15T16:00:00.000Z","stockId":623,"sp":15.61},{"date":"2025-04-14T16:00:00.000Z","stockId":623,"sp":15.71},{"date":"2025-04-13T16:00:00.000Z","stockId":623,"sp":15.67},{"date":"2025-04-10T16:00:00.000Z","stockId":623,"sp":15.59},{"date":"2025-04-09T16:00:00.000Z","stockId":623,"sp":15.69},{"date":"2025-04-08T16:00:00.000Z","stockId":623,"sp":15.44},{"date":"2025-04-07T16:00:00.000Z","stockId":623,"sp":15.37},{"date":"2025-04-06T16:00:00.000Z","stockId":623,"sp":15.16},{"date":"2025-04-02T16:00:00.000Z","stockId":623,"sp":16.84},{"date":"2025-04-01T16:00:00.000Z","stockId":623,"sp":16.79},{"date":"2025-03-31T16:00:00.000Z","stockId":623,"sp":16.76},{"date":"2025-03-30T16:00:00.000Z","stockId":623,"sp":16.46},{"date":"2025-03-27T16:00:00.000Z","stockId":623,"sp":16.7},{"date":"2025-03-26T16:00:00.000Z","stockId":623,"sp":16.68},{"date":"2025-03-25T16:00:00.000Z","stockId":623,"sp":16.58},{"date":"2025-03-24T16:00:00.000Z","stockId":623,"sp":16.62},{"date":"2025-03-23T16:00:00.000Z","stockId":623,"sp":16.58},{"date":"2025-03-20T16:00:00.000Z","stockId":623,"sp":16.51},{"date":"2025-03-19T16:00:00.000Z","stockId":623,"sp":16.71},{"date":"2025-03-18T16:00:00.000Z","stockId":623,"sp":16.86},{"date":"2025-03-17T16:00:00.000Z","stockId":623,"sp":16.87},{"date":"2025-03-16T16:00:00.000Z","stockId":623,"sp":16.85},{"date":"2025-03-13T16:00:00.000Z","stockId":623,"sp":16.97},{"date":"2025-03-12T16:00:00.000Z","stockId":623,"sp":16.49},{"date":"2025-03-11T16:00:00.000Z","stockId":623,"sp":16.48},{"date":"2025-03-10T16:00:00.000Z","stockId":623,"sp":16.44},{"date":"2025-03-09T16:00:00.000Z","stockId":623,"sp":16.42},{"date":"2025-03-06T16:00:00.000Z","stockId":623,"sp":16.49},{"date":"2025-03-05T16:00:00.000Z","stockId":623,"sp":16.65},{"date":"2025-03-04T16:00:00.000Z","stockId":623,"sp":16.38},{"date":"2025-03-03T16:00:00.000Z","stockId":623,"sp":16.38},{"date":"2025-03-02T16:00:00.000Z","stockId":623,"sp":16.36},{"date":"2025-02-27T16:00:00.000Z","stockId":623,"sp":16.29},{"date":"2025-02-26T16:00:00.000Z","stockId":623,"sp":16.62},{"date":"2025-02-25T16:00:00.000Z","stockId":623,"sp":16.74},{"date":"2025-02-24T16:00:00.000Z","stockId":623,"sp":16.43},{"date":"2025-02-23T16:00:00.000Z","stockId":623,"sp":16.72},{"date":"2025-02-20T16:00:00.000Z","stockId":623,"sp":16.79},{"date":"2025-02-19T16:00:00.000Z","stockId":623,"sp":16.6},{"date":"2025-02-18T16:00:00.000Z","stockId":623,"sp":16.69},{"date":"2025-02-17T16:00:00.000Z","stockId":623,"sp":16.61},{"date":"2025-02-16T16:00:00.000Z","stockId":623,"sp":16.97},{"date":"2025-02-13T16:00:00.000Z","stockId":623,"sp":17.07},{"date":"2025-02-12T16:00:00.000Z","stockId":623,"sp":17.09},{"date":"2025-02-11T16:00:00.000Z","stockId":623,"sp":17.32},{"date":"2025-02-10T16:00:00.000Z","stockId":623,"sp":17.18},{"date":"2025-02-09T16:00:00.000Z","stockId":623,"sp":16.92},{"date":"2025-02-06T16:00:00.000Z","stockId":623,"sp":16.92},{"date":"2025-02-05T16:00:00.000Z","stockId":623,"sp":16.69},{"date":"2025-02-04T16:00:00.000Z","stockId":623,"sp":16.47},{"date":"2025-01-26T16:00:00.000Z","stockId":623,"sp":16.63},{"date":"2025-01-23T16:00:00.000Z","stockId":623,"sp":16.5},{"date":"2025-01-22T16:00:00.000Z","stockId":623,"sp":16.42},{"date":"2025-01-21T16:00:00.000Z","stockId":623,"sp":16.28},{"date":"2025-01-20T16:00:00.000Z","stockId":623,"sp":16.4},{"date":"2025-01-19T16:00:00.000Z","stockId":623,"sp":16.47},{"date":"2025-01-16T16:00:00.000Z","stockId":623,"sp":16.44},{"date":"2025-01-15T16:00:00.000Z","stockId":623,"sp":16.36},{"date":"2025-01-14T16:00:00.000Z","stockId":623,"sp":16.36},{"date":"2025-01-13T16:00:00.000Z","stockId":623,"sp":16.47},{"date":"2025-01-12T16:00:00.000Z","stockId":623,"sp":15.88},{"date":"2025-01-09T16:00:00.000Z","stockId":623,"sp":15.88},{"date":"2025-01-08T16:00:00.000Z","stockId":623,"sp":16.14},{"date":"2025-01-07T16:00:00.000Z","stockId":623,"sp":16.32},{"date":"2025-01-06T16:00:00.000Z","stockId":623,"sp":16.47},{"date":"2025-01-05T16:00:00.000Z","stockId":623,"sp":16.58},{"date":"2025-01-02T16:00:00.000Z","stockId":623,"sp":16.35},{"date":"2025-01-01T16:00:00.000Z","stockId":623,"sp":16.59},{"date":"2024-12-30T16:00:00.000Z","stockId":623,"sp":17.27},{"date":"2024-12-29T16:00:00.000Z","stockId":623,"sp":17.91},{"date":"2024-12-26T16:00:00.000Z","stockId":623,"sp":17.87},{"date":"2024-12-25T16:00:00.000Z","stockId":623,"sp":17.72},{"date":"2024-12-24T16:00:00.000Z","stockId":623,"sp":17.87},{"date":"2024-12-23T16:00:00.000Z","stockId":623,"sp":17.96},{"date":"2024-12-22T16:00:00.000Z","stockId":623,"sp":17.73},{"date":"2024-12-19T16:00:00.000Z","stockId":623,"sp":17.98},{"date":"2024-12-18T16:00:00.000Z","stockId":623,"sp":18.03},{"date":"2024-12-17T16:00:00.000Z","stockId":623,"sp":18},{"date":"2024-12-16T16:00:00.000Z","stockId":623,"sp":18.02},{"date":"2024-12-15T16:00:00.000Z","stockId":623,"sp":18.12},{"date":"2024-12-12T16:00:00.000Z","stockId":623,"sp":18.18},{"date":"2024-12-11T16:00:00.000Z","stockId":623,"sp":18.78},{"date":"2024-12-10T16:00:00.000Z","stockId":623,"sp":18.65},{"date":"2024-12-09T16:00:00.000Z","stockId":623,"sp":18.59},{"date":"2024-12-08T16:00:00.000Z","stockId":623,"sp":18.58},{"date":"2024-12-05T16:00:00.000Z","stockId":623,"sp":18.66},{"date":"2024-12-04T16:00:00.000Z","stockId":623,"sp":18.32},{"date":"2024-12-03T16:00:00.000Z","stockId":623,"sp":18.38},{"date":"2024-12-02T16:00:00.000Z","stockId":623,"sp":18.72},{"date":"2024-12-01T16:00:00.000Z","stockId":623,"sp":18.53},{"date":"2024-11-28T16:00:00.000Z","stockId":623,"sp":18.39},{"date":"2024-11-27T16:00:00.000Z","stockId":623,"sp":18.2},{"date":"2024-11-26T16:00:00.000Z","stockId":623,"sp":18.1},{"date":"2024-11-25T16:00:00.000Z","stockId":623,"sp":17.97},{"date":"2024-11-24T16:00:00.000Z","stockId":623,"sp":18.29},{"date":"2024-11-21T16:00:00.000Z","stockId":623,"sp":18.47},{"date":"2024-11-20T16:00:00.000Z","stockId":623,"sp":19.26},{"date":"2024-11-19T16:00:00.000Z","stockId":623,"sp":19.12},{"date":"2024-11-18T16:00:00.000Z","stockId":623,"sp":19.07},{"date":"2024-11-17T16:00:00.000Z","stockId":623,"sp":18.68},{"date":"2024-11-14T16:00:00.000Z","stockId":623,"sp":18.31},{"date":"2024-11-13T16:00:00.000Z","stockId":623,"sp":18.89},{"date":"2024-11-12T16:00:00.000Z","stockId":623,"sp":19.13},{"date":"2024-11-11T16:00:00.000Z","stockId":623,"sp":18.96},{"date":"2024-11-10T16:00:00.000Z","stockId":623,"sp":19.2},{"date":"2024-11-07T16:00:00.000Z","stockId":623,"sp":18.5},{"date":"2024-11-06T16:00:00.000Z","stockId":623,"sp":18.71},{"date":"2024-11-05T16:00:00.000Z","stockId":623,"sp":18.08},{"date":"2024-11-04T16:00:00.000Z","stockId":623,"sp":18.08},{"date":"2024-11-03T16:00:00.000Z","stockId":623,"sp":17.47},{"date":"2024-10-31T16:00:00.000Z","stockId":623,"sp":17.07},{"date":"2024-10-30T16:00:00.000Z","stockId":623,"sp":17.36},{"date":"2024-10-29T16:00:00.000Z","stockId":623,"sp":17.38},{"date":"2024-10-28T16:00:00.000Z","stockId":623,"sp":17.15},{"date":"2024-10-27T16:00:00.000Z","stockId":623,"sp":17.45},{"date":"2024-10-24T16:00:00.000Z","stockId":623,"sp":17.1},{"date":"2024-10-23T16:00:00.000Z","stockId":623,"sp":16.9},{"date":"2024-10-22T16:00:00.000Z","stockId":623,"sp":16.94},{"date":"2024-10-21T16:00:00.000Z","stockId":623,"sp":16.88},{"date":"2024-10-20T16:00:00.000Z","stockId":623,"sp":16.74},{"date":"2024-10-17T16:00:00.000Z","stockId":623,"sp":16.78},{"date":"2024-10-16T16:00:00.000Z","stockId":623,"sp":16.03},{"date":"2024-10-15T16:00:00.000Z","stockId":623,"sp":16.28},{"date":"2024-10-14T16:00:00.000Z","stockId":623,"sp":16.28},{"date":"2024-10-13T16:00:00.000Z","stockId":623,"sp":16.73},{"date":"2024-10-10T16:00:00.000Z","stockId":623,"sp":16.57},{"date":"2024-10-09T16:00:00.000Z","stockId":623,"sp":17.1},{"date":"2024-10-08T16:00:00.000Z","stockId":623,"sp":17.7},{"date":"2024-10-07T16:00:00.000Z","stockId":623,"sp":19.06},{"date":"2024-09-29T16:00:00.000Z","stockId":623,"sp":17.33},{"date":"2024-09-26T16:00:00.000Z","stockId":623,"sp":15.75},{"date":"2024-09-25T16:00:00.000Z","stockId":623,"sp":14.77},{"date":"2024-09-24T16:00:00.000Z","stockId":623,"sp":14.13},{"date":"2024-09-23T16:00:00.000Z","stockId":623,"sp":13.68},{"date":"2024-09-22T16:00:00.000Z","stockId":623,"sp":12.92},{"date":"2024-09-19T16:00:00.000Z","stockId":623,"sp":12.91},{"date":"2024-09-18T16:00:00.000Z","stockId":623,"sp":12.98},{"date":"2024-09-17T16:00:00.000Z","stockId":623,"sp":12.73},{"date":"2024-09-12T16:00:00.000Z","stockId":623,"sp":12.74},{"date":"2024-09-11T16:00:00.000Z","stockId":623,"sp":12.84},{"date":"2024-09-10T16:00:00.000Z","stockId":623,"sp":12.87},{"date":"2024-09-09T16:00:00.000Z","stockId":623,"sp":12.86},{"date":"2024-09-08T16:00:00.000Z","stockId":623,"sp":12.96},{"date":"2024-09-05T16:00:00.000Z","stockId":623,"sp":13.03},{"date":"2024-09-04T16:00:00.000Z","stockId":623,"sp":13.12},{"date":"2024-09-03T16:00:00.000Z","stockId":623,"sp":12.95},{"date":"2024-09-02T16:00:00.000Z","stockId":623,"sp":12.91},{"date":"2024-09-01T16:00:00.000Z","stockId":623,"sp":12.83},{"date":"2024-08-29T16:00:00.000Z","stockId":623,"sp":12.7},{"date":"2024-08-28T16:00:00.000Z","stockId":623,"sp":12.72},{"date":"2024-08-27T16:00:00.000Z","stockId":623,"sp":12.69},{"date":"2024-08-26T16:00:00.000Z","stockId":623,"sp":12.74},{"date":"2024-08-25T16:00:00.000Z","stockId":623,"sp":12.83},{"date":"2024-08-22T16:00:00.000Z","stockId":623,"sp":12.87},{"date":"2024-08-21T16:00:00.000Z","stockId":623,"sp":12.88},{"date":"2024-08-20T16:00:00.000Z","stockId":623,"sp":13},{"date":"2024-08-19T16:00:00.000Z","stockId":623,"sp":13.11},{"date":"2024-08-18T16:00:00.000Z","stockId":623,"sp":13.37},{"date":"2024-08-15T16:00:00.000Z","stockId":623,"sp":13.35},{"date":"2024-08-14T16:00:00.000Z","stockId":623,"sp":13.44},{"date":"2024-08-13T16:00:00.000Z","stockId":623,"sp":13.34},{"date":"2024-08-12T16:00:00.000Z","stockId":623,"sp":13.51},{"date":"2024-08-11T16:00:00.000Z","stockId":623,"sp":13.52},{"date":"2024-08-08T16:00:00.000Z","stockId":623,"sp":13.44},{"date":"2024-08-07T16:00:00.000Z","stockId":623,"sp":13.57},{"date":"2024-08-06T16:00:00.000Z","stockId":623,"sp":13.42},{"date":"2024-08-05T16:00:00.000Z","stockId":623,"sp":13.54},{"date":"2024-08-04T16:00:00.000Z","stockId":623,"sp":13.44},{"date":"2024-08-01T16:00:00.000Z","stockId":623,"sp":13.51},{"date":"2024-07-31T16:00:00.000Z","stockId":623,"sp":13.5},{"date":"2024-07-30T16:00:00.000Z","stockId":623,"sp":13.49},{"date":"2024-07-29T16:00:00.000Z","stockId":623,"sp":13.07},{"date":"2024-07-28T16:00:00.000Z","stockId":623,"sp":13.06},{"date":"2024-07-25T16:00:00.000Z","stockId":623,"sp":13.09},{"date":"2024-07-24T16:00:00.000Z","stockId":623,"sp":12.92},{"date":"2024-07-23T16:00:00.000Z","stockId":623,"sp":12.9},{"date":"2024-07-22T16:00:00.000Z","stockId":623,"sp":12.93},{"date":"2024-07-21T16:00:00.000Z","stockId":623,"sp":13.15},{"date":"2024-07-18T16:00:00.000Z","stockId":623,"sp":13.18},{"date":"2024-07-17T16:00:00.000Z","stockId":623,"sp":13.2},{"date":"2024-07-16T16:00:00.000Z","stockId":623,"sp":13.17},{"date":"2024-07-15T16:00:00.000Z","stockId":623,"sp":13.08},{"date":"2024-07-14T16:00:00.000Z","stockId":623,"sp":13.06},{"date":"2024-07-11T16:00:00.000Z","stockId":623,"sp":13.14},{"date":"2024-07-10T16:00:00.000Z","stockId":623,"sp":13.1},{"date":"2024-07-09T16:00:00.000Z","stockId":623,"sp":12.84},{"date":"2024-07-08T16:00:00.000Z","stockId":623,"sp":12.83},{"date":"2024-07-07T16:00:00.000Z","stockId":623,"sp":13.27},{"date":"2024-07-04T16:00:00.000Z","stockId":623,"sp":13.63},{"date":"2024-07-03T16:00:00.000Z","stockId":623,"sp":13.46},{"date":"2024-07-02T16:00:00.000Z","stockId":623,"sp":13.65},{"date":"2024-07-01T16:00:00.000Z","stockId":623,"sp":13.67},{"date":"2024-06-30T16:00:00.000Z","stockId":623,"sp":13.56},{"date":"2024-06-27T16:00:00.000Z","stockId":623,"sp":13.4},{"date":"2024-06-26T16:00:00.000Z","stockId":623,"sp":13.46},{"sp":13.56,"stockId":623,"date":"2024-06-25T16:00:00.000Z"},{"sp":13.42,"stockId":623,"date":"2024-06-24T16:00:00.000Z"},{"sp":13.49,"stockId":623,"date":"2024-06-23T16:00:00.000Z"},{"sp":13.69,"stockId":623,"date":"2024-06-20T16:00:00.000Z"},{"sp":13.73,"stockId":623,"date":"2024-06-19T16:00:00.000Z"},{"sp":13.9,"stockId":623,"date":"2024-06-18T16:00:00.000Z"},{"sp":14.02,"stockId":623,"date":"2024-06-17T16:00:00.000Z"},{"sp":13.89,"stockId":623,"date":"2024-06-16T16:00:00.000Z"},{"sp":13.94,"stockId":623,"date":"2024-06-13T16:00:00.000Z"},{"sp":13.8,"stockId":623,"date":"2024-06-12T16:00:00.000Z"},{"sp":13.92,"stockId":623,"date":"2024-06-11T16:00:00.000Z"},{"sp":13.85,"stockId":623,"date":"2024-06-10T16:00:00.000Z"},{"sp":13.95,"stockId":623,"date":"2024-06-06T16:00:00.000Z"},{"sp":13.99,"stockId":623,"date":"2024-06-05T16:00:00.000Z"},{"sp":14.27,"stockId":623,"date":"2024-06-04T16:00:00.000Z"},{"sp":14.42,"stockId":623,"date":"2024-06-03T16:00:00.000Z"},{"sp":14.27,"stockId":623,"date":"2024-06-02T16:00:00.000Z"},{"sp":14.48,"stockId":623,"date":"2024-05-30T16:00:00.000Z"},{"sp":14.44,"stockId":623,"date":"2024-05-29T16:00:00.000Z"},{"sp":14.49,"stockId":623,"date":"2024-05-28T16:00:00.000Z"},{"sp":14.48,"stockId":623,"date":"2024-05-27T16:00:00.000Z"},{"sp":14.62,"stockId":623,"date":"2024-05-26T16:00:00.000Z"},{"sp":14.52,"stockId":623,"date":"2024-05-23T16:00:00.000Z"},{"sp":14.61,"stockId":623,"date":"2024-05-22T16:00:00.000Z"},{"sp":14.93,"stockId":623,"date":"2024-05-21T16:00:00.000Z"},{"sp":14.92,"stockId":623,"date":"2024-05-20T16:00:00.000Z"},{"sp":15.03,"stockId":623,"date":"2024-05-19T16:00:00.000Z"},{"sp":15,"stockId":623,"date":"2024-05-16T16:00:00.000Z"},{"sp":14.83,"stockId":623,"date":"2024-05-15T16:00:00.000Z"},{"sp":14.85,"stockId":623,"date":"2024-05-14T16:00:00.000Z"},{"sp":15.06,"stockId":623,"date":"2024-05-13T16:00:00.000Z"},{"sp":14.99,"stockId":623,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":623,"sp":14.96},{"date":"2024-05-08T16:00:00.000Z","stockId":623,"sp":15.07},{"date":"2024-05-07T16:00:00.000Z","stockId":623,"sp":14.77},{"date":"2024-05-06T16:00:00.000Z","stockId":623,"sp":14.99},{"date":"2024-05-05T16:00:00.000Z","stockId":623,"sp":15.08},{"date":"2024-04-29T16:00:00.000Z","stockId":623,"sp":14.89},{"date":"2024-04-28T16:00:00.000Z","stockId":623,"sp":15.24},{"date":"2024-04-25T16:00:00.000Z","stockId":623,"sp":15.08},{"date":"2024-04-24T16:00:00.000Z","stockId":623,"sp":14.69},{"date":"2024-04-23T16:00:00.000Z","stockId":623,"sp":14.78},{"date":"2024-04-22T16:00:00.000Z","stockId":623,"sp":14.76},{"date":"2024-04-21T16:00:00.000Z","stockId":623,"sp":14.69},{"date":"2024-04-18T16:00:00.000Z","stockId":623,"sp":14.76},{"date":"2024-04-17T16:00:00.000Z","stockId":623,"sp":14.67},{"date":"2024-04-16T16:00:00.000Z","stockId":623,"sp":14.52},{"date":"2024-04-15T16:00:00.000Z","stockId":623,"sp":14.23},{"date":"2024-04-14T16:00:00.000Z","stockId":623,"sp":14.43},{"date":"2024-04-11T16:00:00.000Z","stockId":623,"sp":14.13},{"date":"2024-04-10T16:00:00.000Z","stockId":623,"sp":14.42},{"date":"2024-04-09T16:00:00.000Z","stockId":623,"sp":14.45},{"date":"2024-04-08T16:00:00.000Z","stockId":623,"sp":14.6},{"date":"2024-04-07T16:00:00.000Z","stockId":623,"sp":14.47},{"date":"2024-04-02T16:00:00.000Z","stockId":623,"sp":14.71},{"date":"2024-04-01T16:00:00.000Z","stockId":623,"sp":14.64},{"date":"2024-03-31T16:00:00.000Z","stockId":623,"sp":14.7},{"date":"2024-03-28T16:00:00.000Z","stockId":623,"sp":14.46},{"date":"2024-03-27T16:00:00.000Z","stockId":623,"sp":14.36},{"date":"2024-03-26T16:00:00.000Z","stockId":623,"sp":14.33},{"date":"2024-03-25T16:00:00.000Z","stockId":623,"sp":14.46},{"date":"2024-03-24T16:00:00.000Z","stockId":623,"sp":14.39},{"date":"2024-03-21T16:00:00.000Z","stockId":623,"sp":14.6},{"date":"2024-03-20T16:00:00.000Z","stockId":623,"sp":14.97},{"date":"2024-03-19T16:00:00.000Z","stockId":623,"sp":15.07},{"date":"2024-03-18T16:00:00.000Z","stockId":623,"sp":14.98},{"date":"2024-03-17T16:00:00.000Z","stockId":623,"sp":15.15},{"date":"2024-03-14T16:00:00.000Z","stockId":623,"sp":14.95},{"date":"2024-03-13T16:00:00.000Z","stockId":623,"sp":14.92},{"date":"2024-03-12T16:00:00.000Z","stockId":623,"sp":14.9},{"date":"2024-03-11T16:00:00.000Z","stockId":623,"sp":15.15},{"date":"2024-03-10T16:00:00.000Z","stockId":623,"sp":15.06},{"date":"2024-03-07T16:00:00.000Z","stockId":623,"sp":14.96},{"date":"2024-03-06T16:00:00.000Z","stockId":623,"sp":14.88},{"date":"2024-03-05T16:00:00.000Z","stockId":623,"sp":14.92},{"date":"2024-03-04T16:00:00.000Z","stockId":623,"sp":14.98},{"date":"2024-03-03T16:00:00.000Z","stockId":623,"sp":15.12},{"date":"2024-02-29T16:00:00.000Z","stockId":623,"sp":15.18},{"date":"2024-02-28T16:00:00.000Z","stockId":623,"sp":15.18},{"date":"2024-02-27T16:00:00.000Z","stockId":623,"sp":14.96},{"date":"2024-02-26T16:00:00.000Z","stockId":623,"sp":15.17},{"date":"2024-02-25T16:00:00.000Z","stockId":623,"sp":15.08},{"date":"2024-02-22T16:00:00.000Z","stockId":623,"sp":15.21},{"date":"2024-02-21T16:00:00.000Z","stockId":623,"sp":15.18},{"date":"2024-02-20T16:00:00.000Z","stockId":623,"sp":15.13},{"date":"2024-02-19T16:00:00.000Z","stockId":623,"sp":15.16},{"date":"2024-02-18T16:00:00.000Z","stockId":623,"sp":15.02},{"date":"2024-02-07T16:00:00.000Z","stockId":623,"sp":15.28},{"date":"2024-02-06T16:00:00.000Z","stockId":623,"sp":15.21},{"date":"2024-02-05T16:00:00.000Z","stockId":623,"sp":14.67},{"date":"2024-02-04T16:00:00.000Z","stockId":623,"sp":13.55},{"date":"2024-02-01T16:00:00.000Z","stockId":623,"sp":13.84},{"date":"2024-01-31T16:00:00.000Z","stockId":623,"sp":14.15},{"date":"2024-01-30T16:00:00.000Z","stockId":623,"sp":14.12},{"date":"2024-01-29T16:00:00.000Z","stockId":623,"sp":14.42},{"date":"2024-01-28T16:00:00.000Z","stockId":623,"sp":14.7},{"date":"2024-01-25T16:00:00.000Z","stockId":623,"sp":14.77},{"date":"2024-01-24T16:00:00.000Z","stockId":623,"sp":14.74},{"date":"2024-01-23T16:00:00.000Z","stockId":623,"sp":14.46},{"date":"2024-01-22T16:00:00.000Z","stockId":623,"sp":14.08},{"date":"2024-01-21T16:00:00.000Z","stockId":623,"sp":13.75},{"date":"2024-01-18T16:00:00.000Z","stockId":623,"sp":14.27},{"date":"2024-01-17T16:00:00.000Z","stockId":623,"sp":14.25},{"date":"2024-01-16T16:00:00.000Z","stockId":623,"sp":14.39},{"date":"2024-01-15T16:00:00.000Z","stockId":623,"sp":14.67},{"date":"2024-01-14T16:00:00.000Z","stockId":623,"sp":14.63},{"date":"2024-01-11T16:00:00.000Z","stockId":623,"sp":14.63},{"date":"2024-01-10T16:00:00.000Z","stockId":623,"sp":14.7},{"date":"2024-01-09T16:00:00.000Z","stockId":623,"sp":14.69},{"date":"2024-01-08T16:00:00.000Z","stockId":623,"sp":14.69},{"date":"2024-01-07T16:00:00.000Z","stockId":623,"sp":14.72},{"date":"2024-01-04T16:00:00.000Z","stockId":623,"sp":15.08},{"date":"2024-01-03T16:00:00.000Z","stockId":623,"sp":15.2},{"date":"2024-01-02T16:00:00.000Z","stockId":623,"sp":15.24},{"date":"2024-01-01T16:00:00.000Z","stockId":623,"sp":15.16},{"date":"2023-12-28T16:00:00.000Z","stockId":623,"sp":15.14},{"date":"2023-12-27T16:00:00.000Z","stockId":623,"sp":15.17},{"date":"2023-12-26T16:00:00.000Z","stockId":623,"sp":15.01},{"date":"2023-12-25T16:00:00.000Z","stockId":623,"sp":14.95},{"date":"2023-12-24T16:00:00.000Z","stockId":623,"sp":14.98},{"date":"2023-12-21T16:00:00.000Z","stockId":623,"sp":15.04},{"date":"2023-12-20T16:00:00.000Z","stockId":623,"sp":15.13},{"date":"2023-12-19T16:00:00.000Z","stockId":623,"sp":15.16},{"date":"2023-12-18T16:00:00.000Z","stockId":623,"sp":15.3},{"date":"2023-12-17T16:00:00.000Z","stockId":623,"sp":15.4},{"date":"2023-12-14T16:00:00.000Z","stockId":623,"sp":15.49},{"date":"2023-12-13T16:00:00.000Z","stockId":623,"sp":15.71},{"date":"2023-12-12T16:00:00.000Z","stockId":623,"sp":15.78},{"date":"2023-12-11T16:00:00.000Z","stockId":623,"sp":15.84},{"date":"2023-12-10T16:00:00.000Z","stockId":623,"sp":15.85},{"date":"2023-12-07T16:00:00.000Z","stockId":623,"sp":15.76},{"date":"2023-12-06T16:00:00.000Z","stockId":623,"sp":15.9},{"date":"2023-12-05T16:00:00.000Z","stockId":623,"sp":16.02},{"date":"2023-12-04T16:00:00.000Z","stockId":623,"sp":16.04},{"date":"2023-12-03T16:00:00.000Z","stockId":623,"sp":16.27},{"date":"2023-11-30T16:00:00.000Z","stockId":623,"sp":16.44},{"date":"2023-11-29T16:00:00.000Z","stockId":623,"sp":16.43},{"date":"2023-11-28T16:00:00.000Z","stockId":623,"sp":16.43},{"date":"2023-11-27T16:00:00.000Z","stockId":623,"sp":16.57},{"date":"2023-11-26T16:00:00.000Z","stockId":623,"sp":16.49},{"date":"2023-11-23T16:00:00.000Z","stockId":623,"sp":16.67},{"date":"2023-11-22T16:00:00.000Z","stockId":623,"sp":16.64},{"date":"2023-11-21T16:00:00.000Z","stockId":623,"sp":16.41},{"date":"2023-11-20T16:00:00.000Z","stockId":623,"sp":16.46},{"date":"2023-11-19T16:00:00.000Z","stockId":623,"sp":16.44},{"date":"2023-11-16T16:00:00.000Z","stockId":623,"sp":16.35},{"date":"2023-11-15T16:00:00.000Z","stockId":623,"sp":16.24},{"date":"2023-11-14T16:00:00.000Z","stockId":623,"sp":16.28},{"date":"2023-11-13T16:00:00.000Z","stockId":623,"sp":16.23},{"date":"2023-11-12T16:00:00.000Z","stockId":623,"sp":16.19},{"date":"2023-11-09T16:00:00.000Z","stockId":623,"sp":16.21},{"date":"2023-11-08T16:00:00.000Z","stockId":623,"sp":16.27},{"date":"2023-11-07T16:00:00.000Z","stockId":623,"sp":16.28},{"date":"2023-11-06T16:00:00.000Z","stockId":623,"sp":16.36},{"date":"2023-11-05T16:00:00.000Z","stockId":623,"sp":16.5},{"date":"2023-11-02T16:00:00.000Z","stockId":623,"sp":16.04},{"date":"2023-11-01T16:00:00.000Z","stockId":623,"sp":15.93},{"date":"2023-10-31T16:00:00.000Z","stockId":623,"sp":15.87},{"date":"2023-10-30T16:00:00.000Z","stockId":623,"sp":16.09},{"date":"2023-10-29T16:00:00.000Z","stockId":623,"sp":16.64},{"date":"2023-10-26T16:00:00.000Z","stockId":623,"sp":16.49},{"date":"2023-10-25T16:00:00.000Z","stockId":623,"sp":16.09},{"date":"2023-10-24T16:00:00.000Z","stockId":623,"sp":16.05},{"date":"2023-10-23T16:00:00.000Z","stockId":623,"sp":16.04},{"date":"2023-10-22T16:00:00.000Z","stockId":623,"sp":15.76},{"date":"2023-10-19T16:00:00.000Z","stockId":623,"sp":16.08},{"date":"2023-10-18T16:00:00.000Z","stockId":623,"sp":16.18},{"date":"2023-10-17T16:00:00.000Z","stockId":623,"sp":16.44},{"date":"2023-10-16T16:00:00.000Z","stockId":623,"sp":16.79},{"date":"2023-10-15T16:00:00.000Z","stockId":623,"sp":16.75},{"date":"2023-10-12T16:00:00.000Z","stockId":623,"sp":16.99},{"date":"2023-10-11T16:00:00.000Z","stockId":623,"sp":17.03},{"date":"2023-10-10T16:00:00.000Z","stockId":623,"sp":16.81},{"date":"2023-10-09T16:00:00.000Z","stockId":623,"sp":16.71},{"date":"2023-10-08T16:00:00.000Z","stockId":623,"sp":17.16},{"date":"2023-09-27T16:00:00.000Z","stockId":623,"sp":17.26},{"date":"2023-09-26T16:00:00.000Z","stockId":623,"sp":17.34},{"date":"2023-09-25T16:00:00.000Z","stockId":623,"sp":17.22},{"date":"2023-09-24T16:00:00.000Z","stockId":623,"sp":17.06},{"date":"2023-09-21T16:00:00.000Z","stockId":623,"sp":17.11},{"date":"2023-09-20T16:00:00.000Z","stockId":623,"sp":16.8},{"date":"2023-09-19T16:00:00.000Z","stockId":623,"sp":16.88},{"date":"2023-09-18T16:00:00.000Z","stockId":623,"sp":16.88},{"date":"2023-09-17T16:00:00.000Z","stockId":623,"sp":16.87},{"date":"2023-09-14T16:00:00.000Z","stockId":623,"sp":16.8},{"date":"2023-09-13T16:00:00.000Z","stockId":623,"sp":16.75},{"date":"2023-09-12T16:00:00.000Z","stockId":623,"sp":16.61},{"date":"2023-09-11T16:00:00.000Z","stockId":623,"sp":16.82},{"date":"2023-09-10T16:00:00.000Z","stockId":623,"sp":16.82},{"date":"2023-09-07T16:00:00.000Z","stockId":623,"sp":16.33},{"date":"2023-09-06T16:00:00.000Z","stockId":623,"sp":16.44},{"date":"2023-09-05T16:00:00.000Z","stockId":623,"sp":16.67},{"date":"2023-09-04T16:00:00.000Z","stockId":623,"sp":16.9},{"date":"2023-09-03T16:00:00.000Z","stockId":623,"sp":17.13},{"date":"2023-08-31T16:00:00.000Z","stockId":623,"sp":16.84},{"date":"2023-08-30T16:00:00.000Z","stockId":623,"sp":17.1},{"date":"2023-08-29T16:00:00.000Z","stockId":623,"sp":16.97},{"date":"2023-08-28T16:00:00.000Z","stockId":623,"sp":17.16},{"date":"2023-08-27T16:00:00.000Z","stockId":623,"sp":17.16},{"date":"2023-08-24T16:00:00.000Z","stockId":623,"sp":16.5},{"date":"2023-08-23T16:00:00.000Z","stockId":623,"sp":16.43},{"date":"2023-08-22T16:00:00.000Z","stockId":623,"sp":16.45},{"date":"2023-08-21T16:00:00.000Z","stockId":623,"sp":16.67},{"date":"2023-08-20T16:00:00.000Z","stockId":623,"sp":16.59},{"date":"2023-08-17T16:00:00.000Z","stockId":623,"sp":16.75},{"date":"2023-08-16T16:00:00.000Z","stockId":623,"sp":17.09},{"date":"2023-08-15T16:00:00.000Z","stockId":623,"sp":17.11},{"date":"2023-08-14T16:00:00.000Z","stockId":623,"sp":17.09},{"date":"2023-08-13T16:00:00.000Z","stockId":623,"sp":16.81},{"date":"2023-08-10T16:00:00.000Z","stockId":623,"sp":16.96},{"date":"2023-08-09T16:00:00.000Z","stockId":623,"sp":17.38},{"date":"2023-08-08T16:00:00.000Z","stockId":623,"sp":17.31},{"date":"2023-08-07T16:00:00.000Z","stockId":623,"sp":17.38},{"date":"2023-08-06T16:00:00.000Z","stockId":623,"sp":17.33},{"date":"2023-08-03T16:00:00.000Z","stockId":623,"sp":17.75},{"date":"2023-08-02T16:00:00.000Z","stockId":623,"sp":17.51},{"date":"2023-08-01T16:00:00.000Z","stockId":623,"sp":17.33},{"date":"2023-07-31T16:00:00.000Z","stockId":623,"sp":17.3},{"date":"2023-07-30T16:00:00.000Z","stockId":623,"sp":17.44},{"date":"2023-07-27T16:00:00.000Z","stockId":623,"sp":17.31},{"date":"2023-07-26T16:00:00.000Z","stockId":623,"sp":16.52},{"date":"2023-07-25T16:00:00.000Z","stockId":623,"sp":16.57},{"date":"2023-07-24T16:00:00.000Z","stockId":623,"sp":16.64},{"date":"2023-07-23T16:00:00.000Z","stockId":623,"sp":16.44},{"date":"2023-07-20T16:00:00.000Z","stockId":623,"sp":16.32},{"date":"2023-07-19T16:00:00.000Z","stockId":623,"sp":16.25},{"date":"2023-07-18T16:00:00.000Z","stockId":623,"sp":16.45},{"date":"2023-07-17T16:00:00.000Z","stockId":623,"sp":16.39},{"date":"2023-07-16T16:00:00.000Z","stockId":623,"sp":16.37},{"date":"2023-07-13T16:00:00.000Z","stockId":623,"sp":16.19},{"date":"2023-07-12T16:00:00.000Z","stockId":623,"sp":16.14},{"date":"2023-07-11T16:00:00.000Z","stockId":623,"sp":15.69},{"date":"2023-07-10T16:00:00.000Z","stockId":623,"sp":15.87},{"date":"2023-07-09T16:00:00.000Z","stockId":623,"sp":15.8},{"date":"2023-07-06T16:00:00.000Z","stockId":623,"sp":15.67},{"date":"2023-07-05T16:00:00.000Z","stockId":623,"sp":15.85},{"date":"2023-07-04T16:00:00.000Z","stockId":623,"sp":15.99},{"date":"2023-07-03T16:00:00.000Z","stockId":623,"sp":16},{"date":"2023-07-02T16:00:00.000Z","stockId":623,"sp":16.04},{"date":"2023-06-29T16:00:00.000Z","stockId":623,"sp":16.04},{"date":"2023-06-28T16:00:00.000Z","stockId":623,"sp":15.87},{"date":"2023-06-27T16:00:00.000Z","stockId":623,"sp":15.8},{"date":"2023-06-26T16:00:00.000Z","stockId":623,"sp":15.78},{"date":"2023-06-25T16:00:00.000Z","stockId":623,"sp":15.64},{"date":"2023-06-20T16:00:00.000Z","stockId":623,"sp":15.97},{"date":"2023-06-19T16:00:00.000Z","stockId":623,"sp":16.1},{"date":"2023-06-18T16:00:00.000Z","stockId":623,"sp":16.26},{"date":"2023-06-15T16:00:00.000Z","stockId":623,"sp":16.37},{"date":"2023-06-14T16:00:00.000Z","stockId":623,"sp":16.45},{"date":"2023-06-13T16:00:00.000Z","stockId":623,"sp":16.32},{"date":"2023-06-12T16:00:00.000Z","stockId":623,"sp":16.38},{"date":"2023-06-11T16:00:00.000Z","stockId":623,"sp":16.45},{"date":"2023-06-08T16:00:00.000Z","stockId":623,"sp":16.68},{"date":"2023-06-07T16:00:00.000Z","stockId":623,"sp":16.7},{"date":"2023-06-06T16:00:00.000Z","stockId":623,"sp":16.84},{"date":"2023-06-05T16:00:00.000Z","stockId":623,"sp":16.67},{"date":"2023-06-04T16:00:00.000Z","stockId":623,"sp":17.01},{"date":"2023-06-01T16:00:00.000Z","stockId":623,"sp":16.76},{"date":"2023-05-31T16:00:00.000Z","stockId":623,"sp":16.71}],"dateFlag":"day"}