window.pageData = {"stock":{"_id":656,"stockCode":"000656","exchange":"sz","market":"a","stockType":"company","followedNum":1047,"ipoDate":"1996-11-27T16:00:00.000Z","areaCode":"cn","blackenedNum":18,"provinceCode":22,"fsTableType":"non_financial","tickerId":656,"memoNum":13,"establishDate":"1987-03-19T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"金科股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"jkgf","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"黄红云","blockDealDate":"2026-07-08T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-24T16:00:00.000Z"],"lastExpectedDate":"2026-08-24T16:00:00.000Z","lastUpdated":"2026-08-01T19:20:46.704Z"}],"latestLiftedDate":"2026-09-21T16:00:00.000Z","province":{"shortName":"重庆"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-3.9458901096875785},"pb":{"mcw":0.7619328293366794},"ps_ttm":{"mcw":0.5333040466940476},"dyr":{"mcw":0.006438434072305497}},"staticDividendYieldRatio":0.007027615197624712},"industryGroup":{"cni":[{"_id":2000000000011,"stockCode":"C11","exchange":"sz","stockType":"industry","source":"cni","tickerId":11,"name":"房地产"},{"_id":2000000001101,"stockCode":"C1101","exchange":"sz","stockType":"industry","source":"cni","tickerId":1101,"name":"房地产开发和管理"},{"_id":2000000110101,"stockCode":"C110101","exchange":"sz","stockType":"industry","source":"cni","tickerId":110101,"name":"住宅地产开发和管理"}],"sw":[{"_id":2010000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw","tickerId":430000,"source":"sw"},{"_id":2010000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430100,"source":"sw"},{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw"}],"sw_2021":[{"_id":2020000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw_2021","tickerId":430000,"source":"sw_2021"},{"_id":2020000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw_2021","tickerId":430100,"source":"sw_2021"},{"_id":2020000430101,"stockCode":"430101","name":"住宅开发","stockType":"industry","exchange":"sw_2021","tickerId":430101,"source":"sw_2021"}]},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.jinke.com","companyName":"金科地产集团股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-14T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为1700万元-2500万元，与上年同期相比扭亏。","maxProfit":25000000,"minProfit":17000000,"performanceType":"deficit_stop","reason":"报告期内，公司归属于上市公司股东的净利润扭亏为盈的主要原因如下：（一）业务结构优化，新业务板块贡献增量利润。报告期内，公司持续推进业务结构转型升级，战略性拓展新业务领域，相关新业务规模及毛利率水平均有所提升。（二）精益化管理成效释放，期间费用同比压降。公司深入贯彻降本增效经营方针，全面推行扁平化组织架构与统筹化管理模式，精简管理层级，优化人员配置与资源投入结构，费用同比显著下降。（三）报告期内，公司专项清收或增厚债权可收回力度，对当期净利润产生积极影响。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":656,"type":"tr_dri","cagr_p_r_fs":-0.021236962765721845,"cagr_p_r_fys":-0.159722222222221,"cagr_p_r_y1":-0.14184397163120444,"cagr_p_r_y10":-0.08219666416033145,"cagr_p_r_y3":-0.21900086794940454,"cagr_p_r_y5":-0.22389127755520388,"p_r_fs":-0.47108913635945227,"cagr_p_r_d30":0.13084112149532734,"cagr_p_r_d60":-0.17123287671232856,"cagr_p_r_d90":-0.1357142857142858,"last_data_date":"2026-07-30T16:00:00.000Z","period_date":"1996-11-27T16:00:00.000Z","cagr_p_r_y20":0.011404627432997527,"cagr_p_r_d14":-0.02419354838709653,"cagr_p_r_d7":-0.024193548387096753},"shnc":{"stockId":656,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":112451,"shnc_d90":-0.04620095336646932,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":112451,"shnc_q1":-0.04620095336646932,"shnc_q2":-0.07253082601344385,"shnc_q3":-0.10401179235887016,"shnc_y1":-0.14623572643343052,"shnc_y2":-0.5081292456007593},"ple":{"stockId":656,"type":"ple","ps":595495300,"ps_mc":720549313,"ps_shbt10sh_r":0.145887352402133,"ps_sc_r":0.0562,"pc":20,"last_data_date":"2026-07-23T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":0.41464141408290206,"d_pe_ttm":-0.3767752284174084,"pb":3.1142899830664823,"pb_wo_gw":3.1142899830664823,"dyr":0,"mc":12812365274.72,"mc_om":12812365274.72,"sp":1.21,"spc":0.0168,"ta":172759521,"to_r":0.018916145793160033,"cmc":9180692298,"ecmc":7376989075.059999,"ecmc_psh":65602,"shn":112451},"differentMarketStocks":[]},"priceMetricsList":[{"date":"2026-07-30T16:00:00.000Z","stockId":656,"sp":1.21},{"stockId":656,"date":"2026-07-29T16:00:00.000Z","sp":1.19},{"date":"2026-07-28T16:00:00.000Z","stockId":656,"sp":1.23},{"date":"2026-07-27T16:00:00.000Z","stockId":656,"sp":1.24},{"stockId":656,"date":"2026-07-26T16:00:00.000Z","sp":1.26},{"date":"2026-07-23T16:00:00.000Z","stockId":656,"sp":1.24},{"date":"2026-07-22T16:00:00.000Z","stockId":656,"sp":1.22},{"stockId":656,"date":"2026-07-21T16:00:00.000Z","sp":1.2},{"stockId":656,"date":"2026-07-20T16:00:00.000Z","sp":1.21},{"date":"2026-07-19T16:00:00.000Z","stockId":656,"sp":1.19},{"stockId":656,"date":"2026-07-16T16:00:00.000Z","sp":1.24},{"stockId":656,"date":"2026-07-15T16:00:00.000Z","sp":1.27},{"date":"2026-07-14T16:00:00.000Z","stockId":656,"sp":1.26},{"date":"2026-07-13T16:00:00.000Z","stockId":656,"sp":1.24},{"date":"2026-07-12T16:00:00.000Z","stockId":656,"sp":1.24},{"date":"2026-07-09T16:00:00.000Z","stockId":656,"sp":1.31},{"date":"2026-07-08T16:00:00.000Z","stockId":656,"sp":1.28},{"date":"2026-07-07T16:00:00.000Z","stockId":656,"sp":1.33},{"stockId":656,"date":"2026-07-06T16:00:00.000Z","sp":1.35},{"stockId":656,"date":"2026-07-05T16:00:00.000Z","sp":1.43},{"date":"2026-07-02T16:00:00.000Z","stockId":656,"sp":1.3},{"date":"2026-07-01T16:00:00.000Z","stockId":656,"sp":1.18},{"stockId":656,"date":"2026-06-29T16:00:00.000Z","sp":1.07},{"date":"2026-06-28T16:00:00.000Z","stockId":656,"sp":1.09},{"stockId":656,"date":"2026-06-25T16:00:00.000Z","sp":1.15},{"stockId":656,"date":"2026-06-24T16:00:00.000Z","sp":1.17},{"date":"2026-06-23T16:00:00.000Z","stockId":656,"sp":1.23},{"stockId":656,"date":"2026-06-22T16:00:00.000Z","sp":1.29},{"date":"2026-06-21T16:00:00.000Z","stockId":656,"sp":1.29},{"stockId":656,"date":"2026-06-17T16:00:00.000Z","sp":1.34},{"stockId":656,"date":"2026-06-16T16:00:00.000Z","sp":1.34},{"date":"2026-06-15T16:00:00.000Z","stockId":656,"sp":1.36},{"date":"2026-06-14T16:00:00.000Z","stockId":656,"sp":1.36},{"stockId":656,"date":"2026-06-11T16:00:00.000Z","sp":1.37},{"date":"2026-06-10T16:00:00.000Z","stockId":656,"sp":1.34},{"stockId":656,"date":"2026-06-09T16:00:00.000Z","sp":1.36},{"date":"2026-06-08T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2026-06-07T16:00:00.000Z","stockId":656,"sp":1.38},{"date":"2026-06-04T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2026-06-03T16:00:00.000Z","stockId":656,"sp":1.42},{"stockId":656,"date":"2026-06-02T16:00:00.000Z","sp":1.44},{"date":"2026-06-01T16:00:00.000Z","stockId":656,"sp":1.46},{"stockId":656,"date":"2026-05-31T16:00:00.000Z","sp":1.46},{"stockId":656,"date":"2026-05-28T16:00:00.000Z","sp":1.46},{"date":"2026-05-27T16:00:00.000Z","stockId":656,"sp":1.43},{"stockId":656,"date":"2026-05-26T16:00:00.000Z","sp":1.41},{"stockId":656,"date":"2026-05-25T16:00:00.000Z","sp":1.44},{"stockId":656,"date":"2026-05-24T16:00:00.000Z","sp":1.44},{"stockId":656,"date":"2026-05-21T16:00:00.000Z","sp":1.47},{"date":"2026-05-20T16:00:00.000Z","stockId":656,"sp":1.45},{"stockId":656,"date":"2026-05-19T16:00:00.000Z","sp":1.46},{"date":"2026-05-18T16:00:00.000Z","stockId":656,"sp":1.44},{"stockId":656,"date":"2026-05-17T16:00:00.000Z","sp":1.43},{"date":"2026-05-14T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2026-05-13T16:00:00.000Z","stockId":656,"sp":1.42},{"stockId":656,"date":"2026-05-12T16:00:00.000Z","sp":1.38},{"stockId":656,"date":"2026-05-11T16:00:00.000Z","sp":1.38},{"stockId":656,"date":"2026-05-10T16:00:00.000Z","sp":1.39},{"stockId":656,"date":"2026-05-07T16:00:00.000Z","sp":1.4},{"date":"2026-05-06T16:00:00.000Z","stockId":656,"sp":1.39},{"stockId":656,"date":"2026-05-05T16:00:00.000Z","sp":1.41},{"date":"2026-04-29T16:00:00.000Z","stockId":656,"sp":1.4},{"stockId":656,"date":"2026-04-28T16:00:00.000Z","sp":1.4},{"date":"2026-04-27T16:00:00.000Z","stockId":656,"sp":1.41},{"stockId":656,"date":"2026-04-26T16:00:00.000Z","sp":1.48},{"date":"2026-04-23T16:00:00.000Z","stockId":656,"sp":1.45},{"stockId":656,"date":"2026-04-22T16:00:00.000Z","sp":1.42},{"date":"2026-04-21T16:00:00.000Z","stockId":656,"sp":1.44},{"stockId":656,"date":"2026-04-20T16:00:00.000Z","sp":1.44},{"date":"2026-04-19T16:00:00.000Z","stockId":656,"sp":1.47},{"date":"2026-04-16T16:00:00.000Z","stockId":656,"sp":1.46},{"stockId":656,"date":"2026-04-15T16:00:00.000Z","sp":1.43},{"stockId":656,"date":"2026-04-14T16:00:00.000Z","sp":1.43},{"date":"2026-04-13T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2026-04-12T16:00:00.000Z","stockId":656,"sp":1.38},{"date":"2026-04-09T16:00:00.000Z","stockId":656,"sp":1.38},{"stockId":656,"date":"2026-04-08T16:00:00.000Z","sp":1.37},{"stockId":656,"date":"2026-04-07T16:00:00.000Z","sp":1.38},{"date":"2026-04-06T16:00:00.000Z","stockId":656,"sp":1.37},{"stockId":656,"date":"2026-04-02T16:00:00.000Z","sp":1.35},{"stockId":656,"date":"2026-04-01T16:00:00.000Z","sp":1.36},{"date":"2026-03-31T16:00:00.000Z","stockId":656,"sp":1.37},{"stockId":656,"date":"2026-03-30T16:00:00.000Z","sp":1.36},{"date":"2026-03-29T16:00:00.000Z","stockId":656,"sp":1.37},{"stockId":656,"date":"2026-03-26T16:00:00.000Z","sp":1.36},{"stockId":656,"date":"2026-03-25T16:00:00.000Z","sp":1.31},{"stockId":656,"date":"2026-03-24T16:00:00.000Z","sp":1.32},{"stockId":656,"date":"2026-03-23T16:00:00.000Z","sp":1.32},{"date":"2026-03-22T16:00:00.000Z","stockId":656,"sp":1.28},{"date":"2026-03-19T16:00:00.000Z","stockId":656,"sp":1.35},{"stockId":656,"date":"2026-03-18T16:00:00.000Z","sp":1.36},{"stockId":656,"date":"2026-03-17T16:00:00.000Z","sp":1.38},{"stockId":656,"date":"2026-03-16T16:00:00.000Z","sp":1.39},{"date":"2026-03-15T16:00:00.000Z","stockId":656,"sp":1.38},{"date":"2026-03-12T16:00:00.000Z","stockId":656,"sp":1.38},{"stockId":656,"date":"2026-03-11T16:00:00.000Z","sp":1.37},{"date":"2026-03-10T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2026-03-09T16:00:00.000Z","stockId":656,"sp":1.39},{"stockId":656,"date":"2026-03-08T16:00:00.000Z","sp":1.38},{"stockId":656,"date":"2026-03-05T16:00:00.000Z","sp":1.4},{"date":"2026-03-04T16:00:00.000Z","stockId":656,"sp":1.38},{"stockId":656,"date":"2026-03-03T16:00:00.000Z","sp":1.37},{"stockId":656,"date":"2026-03-02T16:00:00.000Z","sp":1.38},{"stockId":656,"date":"2026-03-01T16:00:00.000Z","sp":1.41},{"date":"2026-02-26T16:00:00.000Z","stockId":656,"sp":1.44},{"stockId":656,"date":"2026-02-25T16:00:00.000Z","sp":1.44},{"date":"2026-02-24T16:00:00.000Z","stockId":656,"sp":1.44},{"stockId":656,"date":"2026-02-23T16:00:00.000Z","sp":1.43},{"date":"2026-02-12T16:00:00.000Z","stockId":656,"sp":1.42},{"date":"2026-02-11T16:00:00.000Z","stockId":656,"sp":1.43},{"date":"2026-02-10T16:00:00.000Z","stockId":656,"sp":1.42},{"date":"2026-02-09T16:00:00.000Z","stockId":656,"sp":1.44},{"stockId":656,"date":"2026-02-08T16:00:00.000Z","sp":1.44},{"date":"2026-02-05T16:00:00.000Z","stockId":656,"sp":1.44},{"date":"2026-02-04T16:00:00.000Z","stockId":656,"sp":1.44},{"stockId":656,"date":"2026-02-03T16:00:00.000Z","sp":1.46},{"stockId":656,"date":"2026-02-02T16:00:00.000Z","sp":1.45},{"date":"2026-02-01T16:00:00.000Z","stockId":656,"sp":1.48},{"date":"2026-01-29T16:00:00.000Z","stockId":656,"sp":1.48},{"stockId":656,"date":"2026-01-28T16:00:00.000Z","sp":1.5},{"date":"2026-01-27T16:00:00.000Z","stockId":656,"sp":1.49},{"stockId":656,"date":"2026-01-26T16:00:00.000Z","sp":1.49},{"stockId":656,"date":"2026-01-25T16:00:00.000Z","sp":1.48},{"date":"2026-01-22T16:00:00.000Z","stockId":656,"sp":1.49},{"date":"2026-01-21T16:00:00.000Z","stockId":656,"sp":1.48},{"stockId":656,"date":"2026-01-20T16:00:00.000Z","sp":1.48},{"stockId":656,"date":"2026-01-19T16:00:00.000Z","sp":1.46},{"stockId":656,"date":"2026-01-18T16:00:00.000Z","sp":1.46},{"date":"2026-01-15T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2026-01-14T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2026-01-13T16:00:00.000Z","stockId":656,"sp":1.44},{"date":"2026-01-12T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2026-01-11T16:00:00.000Z","stockId":656,"sp":1.46},{"stockId":656,"date":"2026-01-08T16:00:00.000Z","sp":1.47},{"date":"2026-01-07T16:00:00.000Z","stockId":656,"sp":1.49},{"date":"2026-01-06T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2026-01-05T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2026-01-04T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-12-30T16:00:00.000Z","stockId":656,"sp":1.44},{"date":"2025-12-29T16:00:00.000Z","stockId":656,"sp":1.44},{"date":"2025-12-28T16:00:00.000Z","stockId":656,"sp":1.44},{"date":"2025-12-25T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2025-12-24T16:00:00.000Z","stockId":656,"sp":1.48},{"date":"2025-12-23T16:00:00.000Z","stockId":656,"sp":1.48},{"date":"2025-12-22T16:00:00.000Z","stockId":656,"sp":1.48},{"date":"2025-12-21T16:00:00.000Z","stockId":656,"sp":1.47},{"date":"2025-12-18T16:00:00.000Z","stockId":656,"sp":1.48},{"date":"2025-12-17T16:00:00.000Z","stockId":656,"sp":1.47},{"date":"2025-12-16T16:00:00.000Z","stockId":656,"sp":1.48},{"date":"2025-12-15T16:00:00.000Z","stockId":656,"sp":1.55},{"date":"2025-12-14T16:00:00.000Z","stockId":656,"sp":1.48},{"date":"2025-12-11T16:00:00.000Z","stockId":656,"sp":1.47},{"date":"2025-12-10T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2025-12-09T16:00:00.000Z","stockId":656,"sp":1.49},{"date":"2025-12-08T16:00:00.000Z","stockId":656,"sp":1.47},{"date":"2025-12-07T16:00:00.000Z","stockId":656,"sp":1.5},{"date":"2025-12-04T16:00:00.000Z","stockId":656,"sp":1.49},{"date":"2025-12-03T16:00:00.000Z","stockId":656,"sp":1.49},{"date":"2025-12-02T16:00:00.000Z","stockId":656,"sp":1.51},{"date":"2025-12-01T16:00:00.000Z","stockId":656,"sp":1.5},{"date":"2025-11-30T16:00:00.000Z","stockId":656,"sp":1.48},{"date":"2025-11-27T16:00:00.000Z","stockId":656,"sp":1.48},{"date":"2025-11-26T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-11-25T16:00:00.000Z","stockId":656,"sp":1.44},{"date":"2025-11-24T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-11-23T16:00:00.000Z","stockId":656,"sp":1.43},{"date":"2025-11-20T16:00:00.000Z","stockId":656,"sp":1.43},{"date":"2025-11-19T16:00:00.000Z","stockId":656,"sp":1.48},{"date":"2025-11-18T16:00:00.000Z","stockId":656,"sp":1.48},{"date":"2025-11-17T16:00:00.000Z","stockId":656,"sp":1.53},{"date":"2025-11-16T16:00:00.000Z","stockId":656,"sp":1.48},{"date":"2025-11-13T16:00:00.000Z","stockId":656,"sp":1.54},{"date":"2025-11-12T16:00:00.000Z","stockId":656,"sp":1.47},{"date":"2025-11-11T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2025-11-10T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2025-11-09T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2025-11-06T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2025-11-05T16:00:00.000Z","stockId":656,"sp":1.37},{"date":"2025-11-04T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2025-11-03T16:00:00.000Z","stockId":656,"sp":1.38},{"date":"2025-11-02T16:00:00.000Z","stockId":656,"sp":1.38},{"date":"2025-10-30T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2025-10-29T16:00:00.000Z","stockId":656,"sp":1.38},{"date":"2025-10-28T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2025-10-27T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2025-10-26T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2025-10-23T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2025-10-22T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2025-10-21T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2025-10-20T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2025-10-19T16:00:00.000Z","stockId":656,"sp":1.38},{"date":"2025-10-16T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2025-10-15T16:00:00.000Z","stockId":656,"sp":1.38},{"date":"2025-10-14T16:00:00.000Z","stockId":656,"sp":1.38},{"date":"2025-10-13T16:00:00.000Z","stockId":656,"sp":1.38},{"date":"2025-10-12T16:00:00.000Z","stockId":656,"sp":1.35},{"date":"2025-10-09T16:00:00.000Z","stockId":656,"sp":1.36},{"date":"2025-10-08T16:00:00.000Z","stockId":656,"sp":1.37},{"date":"2025-09-29T16:00:00.000Z","stockId":656,"sp":1.38},{"date":"2025-09-28T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2025-09-25T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2025-09-24T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2025-09-23T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2025-09-22T16:00:00.000Z","stockId":656,"sp":1.42},{"date":"2025-09-21T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2025-09-18T16:00:00.000Z","stockId":656,"sp":1.43},{"date":"2025-09-17T16:00:00.000Z","stockId":656,"sp":1.43},{"date":"2025-09-16T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2025-09-15T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2025-09-14T16:00:00.000Z","stockId":656,"sp":1.38},{"date":"2025-09-11T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2025-09-09T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-09-08T16:00:00.000Z","stockId":656,"sp":1.43},{"date":"2025-09-07T16:00:00.000Z","stockId":656,"sp":1.36},{"date":"2025-09-04T16:00:00.000Z","stockId":656,"sp":1.33},{"date":"2025-09-03T16:00:00.000Z","stockId":656,"sp":1.36},{"date":"2025-09-02T16:00:00.000Z","stockId":656,"sp":1.32},{"date":"2025-09-01T16:00:00.000Z","stockId":656,"sp":1.32},{"date":"2025-08-31T16:00:00.000Z","stockId":656,"sp":1.33},{"date":"2025-08-28T16:00:00.000Z","stockId":656,"sp":1.32},{"date":"2025-08-27T16:00:00.000Z","stockId":656,"sp":1.34},{"date":"2025-08-26T16:00:00.000Z","stockId":656,"sp":1.34},{"date":"2025-08-25T16:00:00.000Z","stockId":656,"sp":1.36},{"date":"2025-08-24T16:00:00.000Z","stockId":656,"sp":1.37},{"date":"2025-08-21T16:00:00.000Z","stockId":656,"sp":1.35},{"date":"2025-08-20T16:00:00.000Z","stockId":656,"sp":1.37},{"date":"2025-08-19T16:00:00.000Z","stockId":656,"sp":1.36},{"date":"2025-08-18T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2025-08-17T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2025-08-14T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2025-08-13T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2025-08-12T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2025-08-11T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2025-08-10T16:00:00.000Z","stockId":656,"sp":1.42},{"date":"2025-08-07T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2025-08-06T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2025-08-05T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2025-08-04T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2025-08-03T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2025-07-31T16:00:00.000Z","stockId":656,"sp":1.42},{"date":"2025-07-30T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2025-07-29T16:00:00.000Z","stockId":656,"sp":1.43},{"date":"2025-07-28T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-07-27T16:00:00.000Z","stockId":656,"sp":1.44},{"date":"2025-07-24T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-07-23T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-07-22T16:00:00.000Z","stockId":656,"sp":1.44},{"date":"2025-07-21T16:00:00.000Z","stockId":656,"sp":1.44},{"date":"2025-07-20T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-07-17T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2025-07-16T16:00:00.000Z","stockId":656,"sp":1.44},{"date":"2025-07-15T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2025-07-14T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2025-07-13T16:00:00.000Z","stockId":656,"sp":1.47},{"date":"2025-07-10T16:00:00.000Z","stockId":656,"sp":1.5},{"date":"2025-07-09T16:00:00.000Z","stockId":656,"sp":1.54},{"date":"2025-07-08T16:00:00.000Z","stockId":656,"sp":1.47},{"date":"2025-07-07T16:00:00.000Z","stockId":656,"sp":1.49},{"date":"2025-07-06T16:00:00.000Z","stockId":656,"sp":1.49},{"date":"2025-07-03T16:00:00.000Z","stockId":656,"sp":1.48},{"date":"2025-07-02T16:00:00.000Z","stockId":656,"sp":1.44},{"date":"2025-07-01T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2025-06-30T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2025-06-29T16:00:00.000Z","stockId":656,"sp":1.43},{"date":"2025-06-26T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2025-06-25T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2025-06-24T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2025-06-23T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2025-06-22T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2025-06-19T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2025-06-18T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2025-06-17T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2025-06-16T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2025-06-15T16:00:00.000Z","stockId":656,"sp":1.42},{"date":"2025-06-12T16:00:00.000Z","stockId":656,"sp":1.42},{"date":"2025-06-11T16:00:00.000Z","stockId":656,"sp":1.42},{"date":"2025-06-10T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-06-09T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2025-06-08T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-06-05T16:00:00.000Z","stockId":656,"sp":1.47},{"date":"2025-06-04T16:00:00.000Z","stockId":656,"sp":1.49},{"date":"2025-06-03T16:00:00.000Z","stockId":656,"sp":1.49},{"date":"2025-06-02T16:00:00.000Z","stockId":656,"sp":1.5},{"date":"2025-05-29T16:00:00.000Z","stockId":656,"sp":1.49},{"date":"2025-05-28T16:00:00.000Z","stockId":656,"sp":1.51},{"date":"2025-05-27T16:00:00.000Z","stockId":656,"sp":1.5},{"date":"2025-05-26T16:00:00.000Z","stockId":656,"sp":1.54},{"date":"2025-05-25T16:00:00.000Z","stockId":656,"sp":1.53},{"date":"2025-05-22T16:00:00.000Z","stockId":656,"sp":1.55},{"date":"2025-05-21T16:00:00.000Z","stockId":656,"sp":1.53},{"date":"2025-05-20T16:00:00.000Z","stockId":656,"sp":1.58},{"date":"2025-05-19T16:00:00.000Z","stockId":656,"sp":1.5},{"date":"2025-05-18T16:00:00.000Z","stockId":656,"sp":1.54},{"date":"2025-05-15T16:00:00.000Z","stockId":656,"sp":1.55},{"date":"2025-05-14T16:00:00.000Z","stockId":656,"sp":1.52},{"date":"2025-05-13T16:00:00.000Z","stockId":656,"sp":1.6},{"date":"2025-05-12T16:00:00.000Z","stockId":656,"sp":1.64},{"date":"2025-05-11T16:00:00.000Z","stockId":656,"sp":1.56},{"date":"2025-05-08T16:00:00.000Z","stockId":656,"sp":1.49},{"date":"2025-05-07T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2025-05-06T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2025-05-05T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2025-04-29T16:00:00.000Z","stockId":656,"sp":1.35},{"date":"2025-04-28T16:00:00.000Z","stockId":656,"sp":1.3},{"date":"2025-04-27T16:00:00.000Z","stockId":656,"sp":1.24},{"date":"2025-04-24T16:00:00.000Z","stockId":656,"sp":1.31},{"date":"2025-04-23T16:00:00.000Z","stockId":656,"sp":1.33},{"date":"2025-04-22T16:00:00.000Z","stockId":656,"sp":1.35},{"date":"2025-04-21T16:00:00.000Z","stockId":656,"sp":1.33},{"date":"2025-04-20T16:00:00.000Z","stockId":656,"sp":1.35},{"date":"2025-04-17T16:00:00.000Z","stockId":656,"sp":1.35},{"date":"2025-04-16T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2025-04-15T16:00:00.000Z","stockId":656,"sp":1.34},{"date":"2025-04-14T16:00:00.000Z","stockId":656,"sp":1.31},{"date":"2025-04-13T16:00:00.000Z","stockId":656,"sp":1.25},{"date":"2025-04-10T16:00:00.000Z","stockId":656,"sp":1.24},{"date":"2025-04-09T16:00:00.000Z","stockId":656,"sp":1.24},{"date":"2025-04-08T16:00:00.000Z","stockId":656,"sp":1.21},{"date":"2025-04-07T16:00:00.000Z","stockId":656,"sp":1.22},{"date":"2025-04-06T16:00:00.000Z","stockId":656,"sp":1.28},{"date":"2025-04-02T16:00:00.000Z","stockId":656,"sp":1.35},{"date":"2025-04-01T16:00:00.000Z","stockId":656,"sp":1.32},{"date":"2025-03-31T16:00:00.000Z","stockId":656,"sp":1.38},{"date":"2025-03-30T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-03-27T16:00:00.000Z","stockId":656,"sp":1.42},{"date":"2025-03-26T16:00:00.000Z","stockId":656,"sp":1.42},{"date":"2025-03-25T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-03-24T16:00:00.000Z","stockId":656,"sp":1.42},{"date":"2025-03-23T16:00:00.000Z","stockId":656,"sp":1.42},{"date":"2025-03-20T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-03-19T16:00:00.000Z","stockId":656,"sp":1.47},{"date":"2025-03-18T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2025-03-17T16:00:00.000Z","stockId":656,"sp":1.48},{"date":"2025-03-16T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-03-13T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-03-12T16:00:00.000Z","stockId":656,"sp":1.43},{"date":"2025-03-11T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-03-10T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-03-09T16:00:00.000Z","stockId":656,"sp":1.43},{"date":"2025-03-06T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2025-03-05T16:00:00.000Z","stockId":656,"sp":1.48},{"date":"2025-03-04T16:00:00.000Z","stockId":656,"sp":1.47},{"date":"2025-03-03T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-03-02T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2025-02-27T16:00:00.000Z","stockId":656,"sp":1.42},{"date":"2025-02-26T16:00:00.000Z","stockId":656,"sp":1.43},{"date":"2025-02-25T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2025-02-24T16:00:00.000Z","stockId":656,"sp":1.49},{"date":"2025-02-23T16:00:00.000Z","stockId":656,"sp":1.47},{"date":"2025-02-20T16:00:00.000Z","stockId":656,"sp":1.5},{"date":"2025-02-19T16:00:00.000Z","stockId":656,"sp":1.51},{"date":"2025-02-18T16:00:00.000Z","stockId":656,"sp":1.54},{"date":"2025-02-17T16:00:00.000Z","stockId":656,"sp":1.6},{"date":"2025-02-16T16:00:00.000Z","stockId":656,"sp":1.68},{"date":"2025-02-13T16:00:00.000Z","stockId":656,"sp":1.61},{"date":"2025-02-12T16:00:00.000Z","stockId":656,"sp":1.55},{"date":"2025-02-11T16:00:00.000Z","stockId":656,"sp":1.54},{"date":"2025-02-10T16:00:00.000Z","stockId":656,"sp":1.54},{"date":"2025-02-09T16:00:00.000Z","stockId":656,"sp":1.52},{"date":"2025-02-06T16:00:00.000Z","stockId":656,"sp":1.52},{"date":"2025-02-05T16:00:00.000Z","stockId":656,"sp":1.52},{"date":"2025-02-04T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2025-01-26T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2025-01-23T16:00:00.000Z","stockId":656,"sp":1.52},{"date":"2025-01-22T16:00:00.000Z","stockId":656,"sp":1.6},{"date":"2025-01-21T16:00:00.000Z","stockId":656,"sp":1.61},{"date":"2025-01-20T16:00:00.000Z","stockId":656,"sp":1.67},{"date":"2025-01-19T16:00:00.000Z","stockId":656,"sp":1.65},{"date":"2025-01-16T16:00:00.000Z","stockId":656,"sp":1.68},{"date":"2025-01-15T16:00:00.000Z","stockId":656,"sp":1.69},{"date":"2025-01-14T16:00:00.000Z","stockId":656,"sp":1.68},{"date":"2025-01-13T16:00:00.000Z","stockId":656,"sp":1.68},{"date":"2025-01-12T16:00:00.000Z","stockId":656,"sp":1.68},{"date":"2025-01-09T16:00:00.000Z","stockId":656,"sp":1.61},{"date":"2025-01-08T16:00:00.000Z","stockId":656,"sp":1.61},{"date":"2025-01-07T16:00:00.000Z","stockId":656,"sp":1.65},{"date":"2025-01-06T16:00:00.000Z","stockId":656,"sp":1.7},{"date":"2025-01-05T16:00:00.000Z","stockId":656,"sp":1.69},{"date":"2025-01-02T16:00:00.000Z","stockId":656,"sp":1.72},{"date":"2025-01-01T16:00:00.000Z","stockId":656,"sp":1.66},{"date":"2024-12-30T16:00:00.000Z","stockId":656,"sp":1.73},{"date":"2024-12-29T16:00:00.000Z","stockId":656,"sp":1.72},{"date":"2024-12-26T16:00:00.000Z","stockId":656,"sp":1.74},{"date":"2024-12-25T16:00:00.000Z","stockId":656,"sp":1.67},{"date":"2024-12-24T16:00:00.000Z","stockId":656,"sp":1.59},{"date":"2024-12-23T16:00:00.000Z","stockId":656,"sp":1.61},{"date":"2024-12-22T16:00:00.000Z","stockId":656,"sp":1.64},{"date":"2024-12-19T16:00:00.000Z","stockId":656,"sp":1.73},{"date":"2024-12-18T16:00:00.000Z","stockId":656,"sp":1.76},{"date":"2024-12-17T16:00:00.000Z","stockId":656,"sp":1.68},{"date":"2024-12-16T16:00:00.000Z","stockId":656,"sp":1.72},{"date":"2024-12-15T16:00:00.000Z","stockId":656,"sp":1.64},{"date":"2024-12-12T16:00:00.000Z","stockId":656,"sp":1.56},{"date":"2024-12-11T16:00:00.000Z","stockId":656,"sp":1.59},{"date":"2024-12-10T16:00:00.000Z","stockId":656,"sp":1.6},{"date":"2024-12-09T16:00:00.000Z","stockId":656,"sp":1.57},{"date":"2024-12-08T16:00:00.000Z","stockId":656,"sp":1.57},{"date":"2024-12-05T16:00:00.000Z","stockId":656,"sp":1.61},{"date":"2024-12-04T16:00:00.000Z","stockId":656,"sp":1.58},{"date":"2024-12-03T16:00:00.000Z","stockId":656,"sp":1.6},{"date":"2024-12-02T16:00:00.000Z","stockId":656,"sp":1.64},{"date":"2024-12-01T16:00:00.000Z","stockId":656,"sp":1.64},{"date":"2024-11-28T16:00:00.000Z","stockId":656,"sp":1.61},{"date":"2024-11-27T16:00:00.000Z","stockId":656,"sp":1.59},{"date":"2024-11-26T16:00:00.000Z","stockId":656,"sp":1.52},{"date":"2024-11-25T16:00:00.000Z","stockId":656,"sp":1.57},{"date":"2024-11-24T16:00:00.000Z","stockId":656,"sp":1.65},{"date":"2024-11-21T16:00:00.000Z","stockId":656,"sp":1.67},{"date":"2024-11-20T16:00:00.000Z","stockId":656,"sp":1.7},{"date":"2024-11-19T16:00:00.000Z","stockId":656,"sp":1.64},{"date":"2024-11-18T16:00:00.000Z","stockId":656,"sp":1.56},{"date":"2024-11-17T16:00:00.000Z","stockId":656,"sp":1.64},{"date":"2024-11-14T16:00:00.000Z","stockId":656,"sp":1.73},{"date":"2024-11-13T16:00:00.000Z","stockId":656,"sp":1.82},{"date":"2024-11-12T16:00:00.000Z","stockId":656,"sp":1.73},{"date":"2024-11-11T16:00:00.000Z","stockId":656,"sp":1.68},{"date":"2024-11-10T16:00:00.000Z","stockId":656,"sp":1.68},{"date":"2024-11-07T16:00:00.000Z","stockId":656,"sp":1.6},{"date":"2024-11-06T16:00:00.000Z","stockId":656,"sp":1.55},{"date":"2024-11-05T16:00:00.000Z","stockId":656,"sp":1.54},{"date":"2024-11-04T16:00:00.000Z","stockId":656,"sp":1.47},{"date":"2024-11-03T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2024-10-31T16:00:00.000Z","stockId":656,"sp":1.33},{"date":"2024-10-30T16:00:00.000Z","stockId":656,"sp":1.27},{"date":"2024-10-29T16:00:00.000Z","stockId":656,"sp":1.26},{"date":"2024-10-28T16:00:00.000Z","stockId":656,"sp":1.22},{"date":"2024-10-27T16:00:00.000Z","stockId":656,"sp":1.24},{"date":"2024-10-24T16:00:00.000Z","stockId":656,"sp":1.18},{"date":"2024-10-23T16:00:00.000Z","stockId":656,"sp":1.16},{"date":"2024-10-22T16:00:00.000Z","stockId":656,"sp":1.16},{"date":"2024-10-21T16:00:00.000Z","stockId":656,"sp":1.13},{"date":"2024-10-20T16:00:00.000Z","stockId":656,"sp":1.13},{"date":"2024-10-17T16:00:00.000Z","stockId":656,"sp":1.14},{"date":"2024-10-16T16:00:00.000Z","stockId":656,"sp":1.15},{"date":"2024-10-15T16:00:00.000Z","stockId":656,"sp":1.16},{"date":"2024-10-14T16:00:00.000Z","stockId":656,"sp":1.15},{"date":"2024-10-13T16:00:00.000Z","stockId":656,"sp":1.18},{"date":"2024-10-10T16:00:00.000Z","stockId":656,"sp":1.17},{"date":"2024-10-09T16:00:00.000Z","stockId":656,"sp":1.14},{"date":"2024-10-08T16:00:00.000Z","stockId":656,"sp":1.19},{"date":"2024-10-07T16:00:00.000Z","stockId":656,"sp":1.25},{"date":"2024-09-29T16:00:00.000Z","stockId":656,"sp":1.28},{"date":"2024-09-26T16:00:00.000Z","stockId":656,"sp":1.23},{"date":"2024-09-25T16:00:00.000Z","stockId":656,"sp":1.25},{"date":"2024-09-24T16:00:00.000Z","stockId":656,"sp":1.22},{"date":"2024-09-23T16:00:00.000Z","stockId":656,"sp":1.22},{"date":"2024-09-22T16:00:00.000Z","stockId":656,"sp":1.21},{"date":"2024-09-19T16:00:00.000Z","stockId":656,"sp":1.19},{"date":"2024-09-18T16:00:00.000Z","stockId":656,"sp":1.19},{"date":"2024-09-17T16:00:00.000Z","stockId":656,"sp":1.19},{"date":"2024-09-12T16:00:00.000Z","stockId":656,"sp":1.17},{"date":"2024-09-11T16:00:00.000Z","stockId":656,"sp":1.16},{"date":"2024-09-10T16:00:00.000Z","stockId":656,"sp":1.17},{"date":"2024-09-09T16:00:00.000Z","stockId":656,"sp":1.19},{"date":"2024-09-08T16:00:00.000Z","stockId":656,"sp":1.18},{"date":"2024-09-05T16:00:00.000Z","stockId":656,"sp":1.2},{"date":"2024-09-04T16:00:00.000Z","stockId":656,"sp":1.22},{"date":"2024-09-03T16:00:00.000Z","stockId":656,"sp":1.18},{"date":"2024-09-02T16:00:00.000Z","stockId":656,"sp":1.18},{"date":"2024-09-01T16:00:00.000Z","stockId":656,"sp":1.16},{"date":"2024-08-29T16:00:00.000Z","stockId":656,"sp":1.18},{"date":"2024-08-28T16:00:00.000Z","stockId":656,"sp":1.14},{"date":"2024-08-27T16:00:00.000Z","stockId":656,"sp":1.15},{"date":"2024-08-26T16:00:00.000Z","stockId":656,"sp":1.13},{"date":"2024-08-25T16:00:00.000Z","stockId":656,"sp":1.14},{"date":"2024-08-22T16:00:00.000Z","stockId":656,"sp":1.15},{"date":"2024-08-21T16:00:00.000Z","stockId":656,"sp":1.15},{"date":"2024-08-20T16:00:00.000Z","stockId":656,"sp":1.16},{"date":"2024-08-19T16:00:00.000Z","stockId":656,"sp":1.16},{"date":"2024-08-18T16:00:00.000Z","stockId":656,"sp":1.2},{"date":"2024-08-15T16:00:00.000Z","stockId":656,"sp":1.26},{"date":"2024-08-14T16:00:00.000Z","stockId":656,"sp":1.25},{"date":"2024-08-13T16:00:00.000Z","stockId":656,"sp":1.19},{"date":"2024-08-12T16:00:00.000Z","stockId":656,"sp":1.21},{"date":"2024-08-11T16:00:00.000Z","stockId":656,"sp":1.15},{"date":"2024-08-08T16:00:00.000Z","stockId":656,"sp":1.17},{"date":"2024-08-07T16:00:00.000Z","stockId":656,"sp":1.16},{"date":"2024-08-06T16:00:00.000Z","stockId":656,"sp":1.13},{"date":"2024-08-05T16:00:00.000Z","stockId":656,"sp":1.14},{"date":"2024-08-04T16:00:00.000Z","stockId":656,"sp":1.13},{"date":"2024-08-01T16:00:00.000Z","stockId":656,"sp":1.16},{"date":"2024-07-31T16:00:00.000Z","stockId":656,"sp":1.15},{"date":"2024-07-30T16:00:00.000Z","stockId":656,"sp":1.14},{"date":"2024-07-29T16:00:00.000Z","stockId":656,"sp":1.14},{"date":"2024-07-28T16:00:00.000Z","stockId":656,"sp":1.12},{"date":"2024-07-25T16:00:00.000Z","stockId":656,"sp":1.17},{"date":"2024-07-24T16:00:00.000Z","stockId":656,"sp":1.11},{"date":"2024-07-23T16:00:00.000Z","stockId":656,"sp":1.06},{"date":"2024-07-22T16:00:00.000Z","stockId":656,"sp":1.08},{"date":"2024-07-21T16:00:00.000Z","stockId":656,"sp":1.08},{"date":"2024-07-18T16:00:00.000Z","stockId":656,"sp":1.1},{"date":"2024-07-17T16:00:00.000Z","stockId":656,"sp":1.1},{"date":"2024-07-16T16:00:00.000Z","stockId":656,"sp":1.12},{"date":"2024-07-15T16:00:00.000Z","stockId":656,"sp":1.1},{"date":"2024-07-14T16:00:00.000Z","stockId":656,"sp":1.11},{"date":"2024-07-11T16:00:00.000Z","stockId":656,"sp":1.14},{"date":"2024-07-10T16:00:00.000Z","stockId":656,"sp":1.13},{"date":"2024-07-09T16:00:00.000Z","stockId":656,"sp":1.12},{"date":"2024-07-08T16:00:00.000Z","stockId":656,"sp":1.14},{"date":"2024-07-07T16:00:00.000Z","stockId":656,"sp":1.12},{"date":"2024-07-04T16:00:00.000Z","stockId":656,"sp":1.17},{"date":"2024-07-03T16:00:00.000Z","stockId":656,"sp":1.13},{"date":"2024-07-02T16:00:00.000Z","stockId":656,"sp":1.19},{"date":"2024-07-01T16:00:00.000Z","stockId":656,"sp":1.21},{"date":"2024-06-30T16:00:00.000Z","stockId":656,"sp":1.22},{"date":"2024-06-27T16:00:00.000Z","stockId":656,"sp":1.16},{"date":"2024-06-26T16:00:00.000Z","stockId":656,"sp":1.1},{"sp":1.05,"stockId":656,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.11,"stockId":656,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.17,"stockId":656,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.23,"stockId":656,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.27,"stockId":656,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.32,"stockId":656,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.36,"stockId":656,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.36,"stockId":656,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.35,"stockId":656,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.32,"stockId":656,"date":"2024-06-12T16:00:00.000Z"},{"sp":1.38,"stockId":656,"date":"2024-06-11T16:00:00.000Z"},{"sp":1.31,"stockId":656,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.33,"stockId":656,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.31,"stockId":656,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.38,"stockId":656,"date":"2024-06-04T16:00:00.000Z"},{"sp":1.35,"stockId":656,"date":"2024-06-03T16:00:00.000Z"},{"sp":1.37,"stockId":656,"date":"2024-06-02T16:00:00.000Z"},{"sp":1.44,"stockId":656,"date":"2024-05-30T16:00:00.000Z"},{"sp":1.4,"stockId":656,"date":"2024-05-29T16:00:00.000Z"},{"sp":1.34,"stockId":656,"date":"2024-05-28T16:00:00.000Z"},{"sp":1.4,"stockId":656,"date":"2024-05-27T16:00:00.000Z"},{"sp":1.47,"stockId":656,"date":"2024-05-26T16:00:00.000Z"},{"sp":1.48,"stockId":656,"date":"2024-05-23T16:00:00.000Z"},{"sp":1.56,"stockId":656,"date":"2024-05-22T16:00:00.000Z"},{"sp":1.56,"stockId":656,"date":"2024-05-21T16:00:00.000Z"},{"sp":1.49,"stockId":656,"date":"2024-05-20T16:00:00.000Z"},{"sp":1.53,"stockId":656,"date":"2024-05-19T16:00:00.000Z"},{"sp":1.61,"stockId":656,"date":"2024-05-16T16:00:00.000Z"},{"sp":1.64,"stockId":656,"date":"2024-05-15T16:00:00.000Z"},{"sp":1.56,"stockId":656,"date":"2024-05-14T16:00:00.000Z"},{"sp":1.49,"stockId":656,"date":"2024-05-13T16:00:00.000Z"},{"sp":1.42,"stockId":656,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":656,"sp":1.35},{"date":"2024-05-08T16:00:00.000Z","stockId":656,"sp":1.29},{"date":"2024-05-07T16:00:00.000Z","stockId":656,"sp":1.3},{"date":"2024-05-06T16:00:00.000Z","stockId":656,"sp":1.25},{"date":"2024-05-05T16:00:00.000Z","stockId":656,"sp":1.19},{"date":"2024-04-29T16:00:00.000Z","stockId":656,"sp":1.13},{"date":"2024-04-28T16:00:00.000Z","stockId":656,"sp":1.08},{"date":"2024-04-25T16:00:00.000Z","stockId":656,"sp":1.03},{"date":"2024-04-24T16:00:00.000Z","stockId":656,"sp":1.08},{"date":"2024-04-23T16:00:00.000Z","stockId":656,"sp":1.14},{"date":"2024-04-21T16:00:00.000Z","stockId":656,"sp":1.2},{"date":"2024-04-18T16:00:00.000Z","stockId":656,"sp":1.21},{"date":"2024-04-17T16:00:00.000Z","stockId":656,"sp":1.24},{"date":"2024-04-16T16:00:00.000Z","stockId":656,"sp":1.27},{"date":"2024-04-15T16:00:00.000Z","stockId":656,"sp":1.18},{"date":"2024-04-14T16:00:00.000Z","stockId":656,"sp":1.26},{"date":"2024-04-11T16:00:00.000Z","stockId":656,"sp":1.33},{"date":"2024-04-10T16:00:00.000Z","stockId":656,"sp":1.38},{"date":"2024-04-09T16:00:00.000Z","stockId":656,"sp":1.38},{"date":"2024-04-08T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2024-04-07T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2024-04-02T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2024-04-01T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2024-03-31T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2024-03-28T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2024-03-27T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2024-03-26T16:00:00.000Z","stockId":656,"sp":1.46},{"date":"2024-03-25T16:00:00.000Z","stockId":656,"sp":1.51},{"date":"2024-03-24T16:00:00.000Z","stockId":656,"sp":1.48},{"date":"2024-03-21T16:00:00.000Z","stockId":656,"sp":1.5},{"date":"2024-03-20T16:00:00.000Z","stockId":656,"sp":1.53},{"date":"2024-03-19T16:00:00.000Z","stockId":656,"sp":1.52},{"date":"2024-03-18T16:00:00.000Z","stockId":656,"sp":1.52},{"date":"2024-03-17T16:00:00.000Z","stockId":656,"sp":1.54},{"date":"2024-03-14T16:00:00.000Z","stockId":656,"sp":1.53},{"date":"2024-03-13T16:00:00.000Z","stockId":656,"sp":1.55},{"date":"2024-03-12T16:00:00.000Z","stockId":656,"sp":1.54},{"date":"2024-03-11T16:00:00.000Z","stockId":656,"sp":1.6},{"date":"2024-03-10T16:00:00.000Z","stockId":656,"sp":1.54},{"date":"2024-03-07T16:00:00.000Z","stockId":656,"sp":1.48},{"date":"2024-03-06T16:00:00.000Z","stockId":656,"sp":1.5},{"date":"2024-03-05T16:00:00.000Z","stockId":656,"sp":1.5},{"date":"2024-03-04T16:00:00.000Z","stockId":656,"sp":1.51},{"date":"2024-03-03T16:00:00.000Z","stockId":656,"sp":1.5},{"date":"2024-02-29T16:00:00.000Z","stockId":656,"sp":1.55},{"date":"2024-02-28T16:00:00.000Z","stockId":656,"sp":1.57},{"date":"2024-02-27T16:00:00.000Z","stockId":656,"sp":1.55},{"date":"2024-02-26T16:00:00.000Z","stockId":656,"sp":1.62},{"date":"2024-02-25T16:00:00.000Z","stockId":656,"sp":1.57},{"date":"2024-02-22T16:00:00.000Z","stockId":656,"sp":1.6},{"date":"2024-02-21T16:00:00.000Z","stockId":656,"sp":1.62},{"date":"2024-02-20T16:00:00.000Z","stockId":656,"sp":1.59},{"date":"2024-02-19T16:00:00.000Z","stockId":656,"sp":1.61},{"date":"2024-02-18T16:00:00.000Z","stockId":656,"sp":1.51},{"date":"2024-02-07T16:00:00.000Z","stockId":656,"sp":1.37},{"date":"2024-02-06T16:00:00.000Z","stockId":656,"sp":1.29},{"date":"2024-02-05T16:00:00.000Z","stockId":656,"sp":1.34},{"date":"2024-02-04T16:00:00.000Z","stockId":656,"sp":1.27},{"date":"2024-02-01T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2024-01-31T16:00:00.000Z","stockId":656,"sp":1.43},{"date":"2024-01-30T16:00:00.000Z","stockId":656,"sp":1.5},{"date":"2024-01-29T16:00:00.000Z","stockId":656,"sp":1.54},{"date":"2024-01-28T16:00:00.000Z","stockId":656,"sp":1.58},{"date":"2024-01-25T16:00:00.000Z","stockId":656,"sp":1.65},{"date":"2024-01-24T16:00:00.000Z","stockId":656,"sp":1.65},{"date":"2024-01-23T16:00:00.000Z","stockId":656,"sp":1.57},{"date":"2024-01-22T16:00:00.000Z","stockId":656,"sp":1.5},{"date":"2024-01-21T16:00:00.000Z","stockId":656,"sp":1.53},{"date":"2024-01-18T16:00:00.000Z","stockId":656,"sp":1.63},{"date":"2024-01-17T16:00:00.000Z","stockId":656,"sp":1.66},{"date":"2024-01-16T16:00:00.000Z","stockId":656,"sp":1.63},{"date":"2024-01-15T16:00:00.000Z","stockId":656,"sp":1.75},{"date":"2024-01-14T16:00:00.000Z","stockId":656,"sp":1.8},{"date":"2024-01-11T16:00:00.000Z","stockId":656,"sp":1.79},{"date":"2024-01-10T16:00:00.000Z","stockId":656,"sp":1.79},{"date":"2024-01-09T16:00:00.000Z","stockId":656,"sp":1.76},{"date":"2024-01-08T16:00:00.000Z","stockId":656,"sp":1.8},{"date":"2024-01-07T16:00:00.000Z","stockId":656,"sp":1.87},{"date":"2024-01-04T16:00:00.000Z","stockId":656,"sp":1.82},{"date":"2024-01-03T16:00:00.000Z","stockId":656,"sp":1.79},{"date":"2024-01-02T16:00:00.000Z","stockId":656,"sp":1.78},{"date":"2024-01-01T16:00:00.000Z","stockId":656,"sp":1.76},{"date":"2023-12-28T16:00:00.000Z","stockId":656,"sp":1.81},{"date":"2023-12-27T16:00:00.000Z","stockId":656,"sp":1.84},{"date":"2023-12-26T16:00:00.000Z","stockId":656,"sp":1.78},{"date":"2023-12-25T16:00:00.000Z","stockId":656,"sp":1.89},{"date":"2023-12-24T16:00:00.000Z","stockId":656,"sp":1.99},{"date":"2023-12-21T16:00:00.000Z","stockId":656,"sp":2.04},{"date":"2023-12-20T16:00:00.000Z","stockId":656,"sp":2.15},{"date":"2023-12-19T16:00:00.000Z","stockId":656,"sp":1.95},{"date":"2023-12-18T16:00:00.000Z","stockId":656,"sp":1.96},{"date":"2023-12-17T16:00:00.000Z","stockId":656,"sp":1.93},{"date":"2023-12-14T16:00:00.000Z","stockId":656,"sp":1.86},{"date":"2023-12-13T16:00:00.000Z","stockId":656,"sp":1.85},{"date":"2023-12-12T16:00:00.000Z","stockId":656,"sp":1.84},{"date":"2023-12-11T16:00:00.000Z","stockId":656,"sp":1.9},{"date":"2023-12-10T16:00:00.000Z","stockId":656,"sp":1.82},{"date":"2023-12-07T16:00:00.000Z","stockId":656,"sp":1.78},{"date":"2023-12-06T16:00:00.000Z","stockId":656,"sp":1.84},{"date":"2023-12-05T16:00:00.000Z","stockId":656,"sp":1.81},{"date":"2023-12-04T16:00:00.000Z","stockId":656,"sp":1.79},{"date":"2023-12-03T16:00:00.000Z","stockId":656,"sp":1.79},{"date":"2023-11-30T16:00:00.000Z","stockId":656,"sp":1.86},{"date":"2023-11-29T16:00:00.000Z","stockId":656,"sp":1.78},{"date":"2023-11-28T16:00:00.000Z","stockId":656,"sp":1.8},{"date":"2023-11-27T16:00:00.000Z","stockId":656,"sp":1.87},{"date":"2023-11-26T16:00:00.000Z","stockId":656,"sp":1.89},{"date":"2023-11-23T16:00:00.000Z","stockId":656,"sp":1.93},{"date":"2023-11-22T16:00:00.000Z","stockId":656,"sp":1.84},{"date":"2023-11-21T16:00:00.000Z","stockId":656,"sp":1.67},{"date":"2023-11-20T16:00:00.000Z","stockId":656,"sp":1.74},{"date":"2023-11-19T16:00:00.000Z","stockId":656,"sp":1.58},{"date":"2023-11-16T16:00:00.000Z","stockId":656,"sp":1.56},{"date":"2023-11-15T16:00:00.000Z","stockId":656,"sp":1.57},{"date":"2023-11-14T16:00:00.000Z","stockId":656,"sp":1.6},{"date":"2023-11-13T16:00:00.000Z","stockId":656,"sp":1.61},{"date":"2023-11-12T16:00:00.000Z","stockId":656,"sp":1.6},{"date":"2023-11-09T16:00:00.000Z","stockId":656,"sp":1.6},{"date":"2023-11-08T16:00:00.000Z","stockId":656,"sp":1.63},{"date":"2023-11-07T16:00:00.000Z","stockId":656,"sp":1.65},{"date":"2023-11-06T16:00:00.000Z","stockId":656,"sp":1.62},{"date":"2023-11-05T16:00:00.000Z","stockId":656,"sp":1.63},{"date":"2023-11-02T16:00:00.000Z","stockId":656,"sp":1.58},{"date":"2023-11-01T16:00:00.000Z","stockId":656,"sp":1.57},{"date":"2023-10-31T16:00:00.000Z","stockId":656,"sp":1.61},{"date":"2023-10-30T16:00:00.000Z","stockId":656,"sp":1.69},{"date":"2023-10-29T16:00:00.000Z","stockId":656,"sp":1.65},{"date":"2023-10-26T16:00:00.000Z","stockId":656,"sp":1.5},{"date":"2023-10-25T16:00:00.000Z","stockId":656,"sp":1.5},{"date":"2023-10-24T16:00:00.000Z","stockId":656,"sp":1.55},{"date":"2023-10-23T16:00:00.000Z","stockId":656,"sp":1.55},{"date":"2023-10-22T16:00:00.000Z","stockId":656,"sp":1.55},{"date":"2023-10-19T16:00:00.000Z","stockId":656,"sp":1.64},{"date":"2023-10-18T16:00:00.000Z","stockId":656,"sp":1.49},{"date":"2023-10-17T16:00:00.000Z","stockId":656,"sp":1.49},{"date":"2023-10-16T16:00:00.000Z","stockId":656,"sp":1.53},{"date":"2023-10-15T16:00:00.000Z","stockId":656,"sp":1.55},{"date":"2023-10-12T16:00:00.000Z","stockId":656,"sp":1.58},{"date":"2023-10-11T16:00:00.000Z","stockId":656,"sp":1.57},{"date":"2023-10-10T16:00:00.000Z","stockId":656,"sp":1.57},{"date":"2023-10-09T16:00:00.000Z","stockId":656,"sp":1.62},{"date":"2023-10-08T16:00:00.000Z","stockId":656,"sp":1.66},{"date":"2023-09-27T16:00:00.000Z","stockId":656,"sp":1.74},{"date":"2023-09-26T16:00:00.000Z","stockId":656,"sp":1.69},{"date":"2023-09-25T16:00:00.000Z","stockId":656,"sp":1.74},{"date":"2023-09-24T16:00:00.000Z","stockId":656,"sp":1.78},{"date":"2023-09-21T16:00:00.000Z","stockId":656,"sp":1.87},{"date":"2023-09-20T16:00:00.000Z","stockId":656,"sp":1.83},{"date":"2023-09-19T16:00:00.000Z","stockId":656,"sp":1.85},{"date":"2023-09-18T16:00:00.000Z","stockId":656,"sp":1.86},{"date":"2023-09-17T16:00:00.000Z","stockId":656,"sp":1.92},{"date":"2023-09-14T16:00:00.000Z","stockId":656,"sp":1.92},{"date":"2023-09-13T16:00:00.000Z","stockId":656,"sp":1.94},{"date":"2023-09-12T16:00:00.000Z","stockId":656,"sp":2.03},{"date":"2023-09-11T16:00:00.000Z","stockId":656,"sp":2.01},{"date":"2023-09-10T16:00:00.000Z","stockId":656,"sp":2.07},{"date":"2023-09-07T16:00:00.000Z","stockId":656,"sp":2.09},{"date":"2023-09-06T16:00:00.000Z","stockId":656,"sp":2.27},{"date":"2023-09-05T16:00:00.000Z","stockId":656,"sp":2.19},{"date":"2023-09-04T16:00:00.000Z","stockId":656,"sp":2.06},{"date":"2023-09-03T16:00:00.000Z","stockId":656,"sp":2.16},{"date":"2023-08-31T16:00:00.000Z","stockId":656,"sp":2.23},{"date":"2023-08-30T16:00:00.000Z","stockId":656,"sp":2.16},{"date":"2023-08-29T16:00:00.000Z","stockId":656,"sp":2.27},{"date":"2023-08-28T16:00:00.000Z","stockId":656,"sp":2.17},{"date":"2023-08-27T16:00:00.000Z","stockId":656,"sp":1.97},{"date":"2023-08-24T16:00:00.000Z","stockId":656,"sp":1.79},{"date":"2023-08-23T16:00:00.000Z","stockId":656,"sp":1.77},{"date":"2023-08-22T16:00:00.000Z","stockId":656,"sp":1.81},{"date":"2023-08-21T16:00:00.000Z","stockId":656,"sp":1.94},{"date":"2023-08-20T16:00:00.000Z","stockId":656,"sp":1.92},{"date":"2023-08-17T16:00:00.000Z","stockId":656,"sp":1.96},{"date":"2023-08-16T16:00:00.000Z","stockId":656,"sp":2.13},{"date":"2023-08-15T16:00:00.000Z","stockId":656,"sp":2.22},{"date":"2023-08-14T16:00:00.000Z","stockId":656,"sp":2.15},{"date":"2023-08-13T16:00:00.000Z","stockId":656,"sp":2.12},{"date":"2023-08-10T16:00:00.000Z","stockId":656,"sp":2.33},{"date":"2023-08-09T16:00:00.000Z","stockId":656,"sp":2.21},{"date":"2023-08-08T16:00:00.000Z","stockId":656,"sp":2.21},{"date":"2023-08-07T16:00:00.000Z","stockId":656,"sp":2.16},{"date":"2023-08-06T16:00:00.000Z","stockId":656,"sp":2.29},{"date":"2023-08-03T16:00:00.000Z","stockId":656,"sp":2.54},{"date":"2023-08-02T16:00:00.000Z","stockId":656,"sp":2.6},{"date":"2023-08-01T16:00:00.000Z","stockId":656,"sp":2.58},{"date":"2023-07-31T16:00:00.000Z","stockId":656,"sp":2.49},{"date":"2023-07-30T16:00:00.000Z","stockId":656,"sp":2.54},{"date":"2023-07-27T16:00:00.000Z","stockId":656,"sp":2.31},{"date":"2023-07-26T16:00:00.000Z","stockId":656,"sp":2.15},{"date":"2023-07-25T16:00:00.000Z","stockId":656,"sp":2.04},{"date":"2023-07-24T16:00:00.000Z","stockId":656,"sp":1.85},{"date":"2023-07-23T16:00:00.000Z","stockId":656,"sp":1.68},{"date":"2023-07-20T16:00:00.000Z","stockId":656,"sp":1.53},{"date":"2023-07-19T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2023-07-18T16:00:00.000Z","stockId":656,"sp":1.4},{"date":"2023-07-17T16:00:00.000Z","stockId":656,"sp":1.37},{"date":"2023-07-16T16:00:00.000Z","stockId":656,"sp":1.41},{"date":"2023-07-13T16:00:00.000Z","stockId":656,"sp":1.39},{"date":"2023-07-12T16:00:00.000Z","stockId":656,"sp":1.45},{"date":"2023-07-11T16:00:00.000Z","stockId":656,"sp":1.53},{"date":"2023-07-10T16:00:00.000Z","stockId":656,"sp":1.5},{"date":"2023-07-09T16:00:00.000Z","stockId":656,"sp":1.44},{"date":"2023-07-06T16:00:00.000Z","stockId":656,"sp":1.51},{"date":"2023-07-05T16:00:00.000Z","stockId":656,"sp":1.49},{"date":"2023-07-04T16:00:00.000Z","stockId":656,"sp":1.35},{"date":"2023-07-03T16:00:00.000Z","stockId":656,"sp":1.23},{"date":"2023-07-02T16:00:00.000Z","stockId":656,"sp":1.22}],"blockDealList":[{"date":"2026-07-08T16:00:00.000Z","buyBranch":"广发证券股份有限公司重庆江北嘴证券营业部","sellBranch":"华泰证券股份有限公司重庆江北嘴证券营业部","tradingPrice":1.28,"tradingVolume":9380000,"tradingAmount":12006400,"stockId":656,"stock":{"_id":656,"stockCode":"000656","exchange":"sz","market":"a","stockType":"company","followedNum":1047,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":656,"memoNum":13,"currency":"CNY","name":"金科股份","isFollowed":false},"candlestick":{"_id":"6a4f470fc49ac6c129adda80","stockId":656,"date":"2026-07-08T16:00:00.000Z","open":1.35,"close":1.28,"high":1.36,"low":1.26,"volume":421320200,"amount":548644473,"change":-0.0376,"lastUpdated":"2026-07-09T07:00:31.414Z","stockPriceAmplitude":0.07936507936507953},"discountRate":0},{"date":"2024-03-11T16:00:00.000Z","stockId":656,"buyBranch":"中信建投证券股份有限公司福清福和路证券营业部","sellBranch":"机构专用","tradingPrice":1.6,"tradingVolume":568300,"tradingAmount":909280,"stock":{"_id":656,"stockCode":"000656","exchange":"sz","market":"a","stockType":"company","followedNum":1047,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":656,"memoNum":13,"currency":"CNY","name":"金科股份","isFollowed":false},"candlestick":{"_id":"65effe045868bc56cac692d6","stockId":656,"date":"2024-03-11T16:00:00.000Z","open":1.53,"close":1.6,"high":1.63,"low":1.5,"volume":396202700,"amount":620110000,"change":0.039,"lastUpdated":"2024-03-12T07:02:28.528Z","stockPriceAmplitude":0.08666666666666667},"discountRate":0},{"date":"2024-02-20T16:00:00.000Z","stockId":656,"buyBranch":"光大证券股份有限公司石狮濠江路证券营业部","sellBranch":"光大证券股份有限公司厦门展鸿路金融中心大厦证券营业部","tradingPrice":1.5,"tradingVolume":6100000,"tradingAmount":9150000,"stock":{"_id":656,"stockCode":"000656","exchange":"sz","market":"a","stockType":"company","followedNum":1047,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":656,"memoNum":13,"currency":"CNY","name":"金科股份","isFollowed":false},"candlestick":{"_id":"65d5a002b988d8917c9a9ad2","stockId":656,"date":"2024-02-20T16:00:00.000Z","open":1.61,"close":1.59,"high":1.67,"low":1.55,"volume":327334600,"amount":527360000,"change":-0.0124,"lastUpdated":"2024-02-21T07:02:26.810Z","stockPriceAmplitude":0.07741935483870965},"discountRate":0.05660377358490576},{"date":"2023-11-30T16:00:00.000Z","stockId":656,"buyBranch":"中信证券股份有限公司上海东方路证券营业部","sellBranch":"海通证券股份有限公司深圳深南大道证券营业部","tradingPrice":1.79,"tradingVolume":481900,"tradingAmount":862600,"stock":{"_id":656,"stockCode":"000656","exchange":"sz","market":"a","stockType":"company","followedNum":1047,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":656,"memoNum":13,"currency":"CNY","name":"金科股份","isFollowed":false},"candlestick":{"_id":"656985014fc3df0370c7607a","stockId":656,"date":"2023-11-30T16:00:00.000Z","open":1.78,"close":1.86,"high":1.93,"low":1.74,"volume":567101500,"amount":1050170000,"change":0.0449,"lastUpdated":"2023-12-01T07:02:25.605Z","stockPriceAmplitude":0.10919540229885061},"discountRate":0.037634408602150615},{"date":"2023-11-23T16:00:00.000Z","stockId":656,"buyBranch":"华源证券股份有限公司重庆分公司","sellBranch":"国信证券股份有限公司四川分公司","tradingPrice":1.68,"tradingVolume":520000,"tradingAmount":873600,"stock":{"_id":656,"stockCode":"000656","exchange":"sz","market":"a","stockType":"company","followedNum":1047,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":656,"memoNum":13,"currency":"CNY","name":"金科股份","isFollowed":false},"candlestick":{"_id":"65604a824aae78722fd727bf","stockId":656,"date":"2023-11-23T16:00:00.000Z","open":1.9,"close":1.93,"high":2.02,"low":1.86,"volume":1176946000,"amount":2305530000,"change":0.0489,"lastUpdated":"2023-11-24T07:02:26.082Z","stockPriceAmplitude":0.08602150537634401},"discountRate":0.1295336787564767}],"dateFlag":"day","startDate":"2023-08-02T08:24:26.374Z"}