window.pageData = {"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"ipoDate":"1996-12-17T16:00:00.000Z","areaCode":"cn","blackenedNum":45,"provinceCode":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"establishDate":"1993-06-09T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"长春高新","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"ccgx","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"长春新区国有资产监督管理委员会","blockDealDate":"2026-06-14T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-20T16:00:00.000Z"],"lastExpectedDate":"2026-08-20T16:00:00.000Z","lastUpdated":"2026-07-23T19:08:37.484Z"}],"latestLiftedDate":"2026-09-20T16:00:00.000Z","province":{"shortName":"吉林"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000370301,"stockCode":"370301","name":"生物制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":380.1580120570462},"pb":{"mcw":2.327997047914037},"ps_ttm":{"mcw":5.016529368148192},"dyr":{"mcw":0.012439922730700517}},"staticDividendYieldRatio":0.012454161783686453},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000603,"stockCode":"C0603","exchange":"sz","stockType":"industry","source":"cni","tickerId":603,"name":"生物科技"},{"_id":2000000060301,"stockCode":"C060301","exchange":"sz","stockType":"industry","source":"cni","tickerId":60301,"name":"生物科技"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370300,"stockCode":"370300","name":"生物制品","stockType":"industry","exchange":"sw","tickerId":370300,"source":"sw"},{"_id":2010000370301,"stockCode":"370301","name":"生物制品","stockType":"industry","exchange":"sw","tickerId":370301,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370300,"stockCode":"370300","name":"生物制品","stockType":"industry","exchange":"sw_2021","tickerId":370300,"source":"sw_2021"},{"_id":2020000370304,"stockCode":"370304","name":"其他生物制品","stockType":"industry","exchange":"sw_2021","tickerId":370304,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000980015,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980015","tickerId":980015,"source":"cni","name":"疫苗生科","weighting":0.088},{"_id":1000000399441,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399441","tickerId":399441,"source":"cni","name":"生物医药","weighting":0.0417},{"_id":1000000399993,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399993","tickerId":399993,"source":"csi","name":"CSWD生科","weighting":0.033974},{"_id":1000000931992,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931992","tickerId":931992,"source":"csi","name":"疫苗生物","weighting":0.032501},{"_id":1000000930726,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930726","tickerId":930726,"source":"csi","name":"CS生医","weighting":0.031689},{"_id":1000000000857,"stockCode":"000857","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":857,"name":"500医药","weighting":0.031686},{"_id":1000000930743,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930743","tickerId":930743,"source":"csi","name":"中证生科","weighting":0.028868},{"_id":1000000931152,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931152","tickerId":931152,"source":"csi","name":"CS创新药","weighting":0.0227},{"_id":1000000000841,"stockCode":"000841","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":841,"name":"800医药","weighting":0.01769},{"_id":1000000000814,"stockCode":"000814","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":814,"name":"细分医药","weighting":0.01632},{"_id":1000000931186,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931186","tickerId":931186,"source":"csi","name":"中证科技","weighting":0.01515},{"_id":1000000000933,"stockCode":"000933","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":933,"name":"中证医药","weighting":0.01338},{"_id":1000001730095,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30095","tickerId":1730095,"source":"csi","name":"医药红利","weighting":0.01333},{"_id":1000000399812,"stockCode":"399812","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399812,"name":"养老产业","weighting":0.01296},{"_id":1000001730463,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30463","tickerId":1730463,"source":"csi","name":"沪港深500医药","weighting":0.0123},{"_id":1000000931409,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931409","tickerId":931409,"source":"csi","name":"SHS创新药","weighting":0.01221},{"_id":1000000399394,"stockCode":"399394","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399394,"name":"国证医药","weighting":0.0112},{"_id":1000000000808,"stockCode":"000808","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":808,"name":"医药生物","weighting":0.01111},{"_id":1000000000991,"stockCode":"000991","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":991,"name":"全指医药","weighting":0.00985},{"_id":1000000000978,"stockCode":"000978","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":978,"name":"医药100","weighting":0.0098},{"_id":1000000930629,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930629","tickerId":930629,"source":"csi","name":"CSSW健康","weighting":0.00979},{"_id":1000000930791,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930791","tickerId":930791,"source":"csi","name":"CS医药TI","weighting":0.00827},{"_id":1000000931187,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931187","tickerId":931187,"source":"csi","name":"科技100","weighting":0.0057},{"_id":1000000000806,"stockCode":"000806","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":806,"name":"消费服务","weighting":0.00507},{"_id":1000000399974,"stockCode":"399974","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399974,"name":"国企改革","weighting":0.00301},{"_id":1000000000963,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000963","tickerId":963,"source":"csi","name":"中证下游","weighting":0.003},{"_id":1000001730089,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30089","tickerId":1730089,"source":"csi","name":"红利潜力","weighting":0.00288},{"_id":1000000399850,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"source":"cni","name":"深证50","weighting":0.0027},{"_id":1000000931159,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931159","tickerId":931159,"source":"csi","name":"创新100","weighting":0.00267},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00192},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.0019},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0019},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.0012},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0012},{"_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":0.00099},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00099},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00085},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00066},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00055},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0005},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00045},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00035},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00035}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.ccht.jl.cn","companyName":"长春高新技术产业(集团)股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为39314.87万元-58972.31万元，与上年同期相比下降40.00%-60.00%。","maxProfit":589723100,"maxProfitChangeRatio":0.6,"minProfit":393148700,"minProfitChangeRatio":0.4,"performanceType":"sharply_decrease","reason":"报告期内，公司归属于上市公司股东的净利润同比下降，主要原因如下：1、报告期内，随着新版国家医保目录在2026年1月1日的正式实施，公司纳入新版医保目录的长效生长激素等产品价格大幅下降，使得公司生长激素系列产品价格体系及收入结构出现调整，导致公司营业收入及净利润有所减少。2、报告期内，公司控股子公司长春金赛药业有限责任公司授权其下属全资子公司上海赛增医疗科技有限公司作为技术许可方，与被许可方YarrowBioscience,Inc.签订GenSci098注射液项目独家许可协议获得了7,000万美元首付款，相关授权合作款项在报告期内已确认。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":661,"type":"tr_dri","cagr_p_r_fs":0.1225279007334863,"cagr_p_r_fys":-0.18354653928348275,"cagr_p_r_y1":-0.280217491052451,"cagr_p_r_y10":0.045810684381683675,"cagr_p_r_y3":-0.17545622758916912,"cagr_p_r_y5":-0.25983561765002616,"p_r_fs":29.608036582609227,"cagr_p_r_d30":0.1520012221203788,"cagr_p_r_d60":-0.05453861584754305,"cagr_p_r_d90":-0.11508645287137009,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"1996-12-17T16:00:00.000Z","cagr_p_r_y20":0.19583155027073262,"cagr_p_r_d14":0.08503597122302131,"cagr_p_r_d7":0.04042494481236192},"shnc":{"stockId":661,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":138133,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":138133,"shnc_q2":0.327499879871222,"shnc_q3":0.2660672385980349,"shnc_y1":0.10420713526303589,"shnc_y2":0.05647461930875188,"shnc_d90":0.07695966069451592,"shnc_q1":0.07695966069451592},"ple":{"stockId":661,"type":"ple","ps":38030000,"ps_mc":2980030800,"ps_shbt10sh_r":0.25192887537656367,"ps_sc_r":0.0932,"pc":4,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":661,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":0.0119,"mtaslb":1762536595,"mtaslb_mc_r":0.0562862614242569,"mtaslb_fbc":-24438638,"mtaslb_fb":1752866658,"mtaslb_smc":17700,"mtaslb_sb":9669937,"fb_mc_rc_d1":-0.0007804431245416376,"fb_mc_rc_d5":-0.0010566654199924603,"fb_mc_rc_d20":-0.0037140959881562866,"fb_mc_rc_d60":-0.00927749186925668,"fb_mc_rc_d120":-0.013815836546450602,"sb_mc_rc_d1":-0.0000010983253046919857,"sb_mc_rc_d5":-0.000019766049128668998,"sb_mc_rc_d20":0.000019915860393694775,"sb_mc_rc_d60":-0.000014816801895380791,"sb_mc_rc_d120":0.0000674910150085191,"npa_o_f_d1":-24438638,"npa_o_f_d120":-417901951,"npa_o_f_d20":-105368455,"npa_o_f_d5":-33567689,"npa_o_f_d60":-269768519,"fb_mc_rc_d240":-0.0016418444080094948,"npa_o_f_d240":119341631},"mm_ha":{"stockId":661,"type":"mm_ha","mm_sh":7213363,"mm_sha":480409976,"mm_sh_cap_r":0.018050800890722283,"spc":-0.017,"mm_shc_v_r":0.17112174493656798,"mm_sh_nba_d1":169663372.3572335,"mm_sh_nba_d5":169663372.3572335,"mm_sh_nba_d20":169663372.3572335,"mm_sh_nba_d60":169663372.3572335,"mm_sh_nba_d120":-172157216.74414203,"mm_sh_nba_d240":-47707251.29546937,"mm_sh_cap_rc_d1":0.00327076414291283,"mm_sh_cap_rc_d5":0.00327076414291283,"mm_sh_cap_rc_d20":0.00327076414291283,"mm_sh_cap_rc_d60":0.00327076414291283,"mm_sh_cap_rc_d120":-0.0053630677448175505,"mm_sh_nbv_d1":1307045,"mm_sh_nbv_d5":1307045,"mm_sh_nbv_d20":1307045,"mm_sh_nbv_d60":1307045,"mm_sh_nbv_d120":-2143160,"mm_sh_nbv_d240":-820570,"mm_sh_nbp_d1":-39296781.73775879,"mm_sh_nbp_d5":9464127.690893738,"mm_sh_nbp_d20":9464127.690893738,"mm_sh_nbp_d60":9464127.690893738,"mm_sh_nbp_d120":3164347.6731503503,"mm_sh_nbp_d240":-25947408.45715092,"mm_sh_nbpr_d1":-0.2316161773268171,"mm_sh_nbpr_d5":0.0309009064002711,"mm_sh_nbpr_d20":0.0309009064002711,"mm_sh_nbpr_d60":0.0309009064002711,"mm_sh_nbpr_d120":0.009956479493960186,"mm_sh_nbpr_d240":-2.1720665598827162,"mm_sh_cap_rc_d240":-0.0021420869973747605,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.0063285795018895065,"mm_shc_v_r_d20":0.008556087246828398,"mm_shc_v_r_d240":-0.0030896901899872217,"mm_shc_v_r_d5":0.034224348987313594,"mm_shc_v_r_d60":0.0028520290822761332,"mm_sh_cap_rc_q1":-0.0028089091086389018,"mm_sh_cap_rc_q2":-0.0026451563197265604,"mm_sh_cap_rc_q3":-0.006335482243980655,"mm_sh_cap_rc_q4":-0.0030647181010678252,"mm_sh_nba_q1":-74360828.8899804,"mm_sh_nba_q2":-68671875.80675854,"mm_sh_nba_q3":-205491264.91450816,"mm_sh_nba_q4":-35827892.55727467,"mm_sh_nbv_q1":-1122481,"mm_sh_nbv_q2":-1057043,"mm_sh_nbv_q3":-2531751,"mm_sh_nbv_q4":-1224706}},"priceMetrics":{"pe_ttm":-732.6033630328066,"d_pe_ttm":183.3484203402505,"pb":1.3846302551796648,"pb_wo_gw":1.3893885610206997,"dyr":0.002089367304489071,"mc":30762569061.89,"mc_om":30762569061.89,"sp":75.41,"spc":-0.0376,"ta":788037030,"to_r":0.025661476885897712,"cmc":30134934573,"ecmc":22121069908.85,"ecmc_psh":160143,"shn":138133},"differentMarketStocks":[],"staticDividendYieldRatio":0.002089367304489071},"shareholdersEquityChangeData":[{"_id":"6865f988b9bea94b6177b4ca","stockId":661,"source":"cn_info","shareholderName":"刘永川","declarationDate":"2024-09-26T16:00:00.000Z","date":"2024-09-25T16:00:00.000Z","changeQuantity":5900,"sharesChangeRatio":0.00001,"priceLimit":"90.52","sharesHeldAfterChange":0.00004,"quantityHeldAfterChange":17250,"priceFloor":90.52,"priceCeiling":90.52,"averagePrice":90.52,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4cb","stockId":661,"source":"cn_info","shareholderName":"叶朋","declarationDate":"2024-09-26T16:00:00.000Z","date":"2024-09-25T16:00:00.000Z","changeQuantity":39000,"sharesChangeRatio":0.0001,"priceLimit":"87.32","sharesHeldAfterChange":0.00022,"quantityHeldAfterChange":87200,"priceFloor":87.32,"priceCeiling":87.32,"averagePrice":87.32,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4cc","stockId":661,"source":"cn_info","shareholderName":"姜云涛","declarationDate":"2024-09-26T16:00:00.000Z","date":"2024-09-25T16:00:00.000Z","changeQuantity":48400,"sharesChangeRatio":0.00012,"priceLimit":"85.7","sharesHeldAfterChange":0.00038,"quantityHeldAfterChange":152050,"priceFloor":85.7,"priceCeiling":85.7,"averagePrice":85.7,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4cd","stockId":661,"source":"cn_info","shareholderName":"朱兴功","declarationDate":"2024-09-26T16:00:00.000Z","date":"2024-09-25T16:00:00.000Z","changeQuantity":30300,"sharesChangeRatio":0.00008,"priceLimit":"91.50","sharesHeldAfterChange":0.00033,"quantityHeldAfterChange":131751,"priceFloor":91.5,"priceCeiling":91.5,"averagePrice":91.5,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4ce","stockId":661,"source":"cn_info","shareholderName":"李姝","declarationDate":"2024-09-26T16:00:00.000Z","date":"2024-09-25T16:00:00.000Z","changeQuantity":5300,"sharesChangeRatio":0.00001,"priceLimit":"86.53","sharesHeldAfterChange":0.00004,"quantityHeldAfterChange":15700,"priceFloor":86.53,"priceCeiling":86.53,"averagePrice":86.53,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4cf","stockId":661,"source":"cn_info","shareholderName":"李洪谕","declarationDate":"2024-09-26T16:00:00.000Z","date":"2024-09-25T16:00:00.000Z","changeQuantity":5500,"sharesChangeRatio":0.00001,"priceLimit":"85.70","sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":12500,"priceFloor":85.7,"priceCeiling":85.7,"averagePrice":85.7,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4d0","stockId":661,"source":"cn_info","shareholderName":"李秀峰","declarationDate":"2024-09-26T16:00:00.000Z","date":"2024-09-25T16:00:00.000Z","changeQuantity":30400,"sharesChangeRatio":0.00008,"priceLimit":"91.4","sharesHeldAfterChange":0.00033,"quantityHeldAfterChange":131925,"priceFloor":91.4,"priceCeiling":91.4,"averagePrice":91.4,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4d1","stockId":661,"source":"cn_info","shareholderName":"王志刚","declarationDate":"2024-09-26T16:00:00.000Z","date":"2024-09-25T16:00:00.000Z","changeQuantity":31500,"sharesChangeRatio":0.00008,"priceLimit":"88.38","sharesHeldAfterChange":0.00033,"quantityHeldAfterChange":133475,"priceFloor":88.38,"priceCeiling":88.38,"averagePrice":88.38,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4d2","stockId":661,"source":"cn_info","shareholderName":"解兵","declarationDate":"2024-09-26T16:00:00.000Z","date":"2024-09-25T16:00:00.000Z","changeQuantity":38500,"sharesChangeRatio":0.0001,"priceLimit":"90.06","sharesHeldAfterChange":0.00019,"quantityHeldAfterChange":77099,"priceFloor":90.06,"priceCeiling":90.06,"averagePrice":90.06,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4c1","stockId":661,"source":"cn_info","shareholderName":"刘永川","declarationDate":"2024-08-16T16:00:00.000Z","date":"2024-08-15T16:00:00.000Z","changeQuantity":7600,"sharesChangeRatio":0.00002,"priceLimit":"85.94","sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":11350,"priceFloor":85.94,"priceCeiling":85.94,"averagePrice":85.94,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4c2","stockId":661,"source":"cn_info","shareholderName":"叶朋","declarationDate":"2024-08-16T16:00:00.000Z","date":"2024-08-15T16:00:00.000Z","changeQuantity":30000,"sharesChangeRatio":0.00007,"priceLimit":"85.94","sharesHeldAfterChange":0.00012,"quantityHeldAfterChange":48200,"priceFloor":85.94,"priceCeiling":85.94,"averagePrice":85.94,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4c3","stockId":661,"source":"cn_info","shareholderName":"姜云涛","declarationDate":"2024-08-16T16:00:00.000Z","date":"2024-08-15T16:00:00.000Z","changeQuantity":40400,"sharesChangeRatio":0.0001,"priceLimit":"86.28","sharesHeldAfterChange":0.00026,"quantityHeldAfterChange":103650,"priceFloor":86.28,"priceCeiling":86.28,"averagePrice":86.28,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4c4","stockId":661,"source":"cn_info","shareholderName":"朱兴功","declarationDate":"2024-08-16T16:00:00.000Z","date":"2024-08-15T16:00:00.000Z","changeQuantity":30400,"sharesChangeRatio":0.00008,"priceLimit":"85.96","sharesHeldAfterChange":0.00025,"quantityHeldAfterChange":101451,"priceFloor":85.96,"priceCeiling":85.96,"averagePrice":85.96,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4c5","stockId":661,"source":"cn_info","shareholderName":"李姝","declarationDate":"2024-08-16T16:00:00.000Z","date":"2024-08-15T16:00:00.000Z","changeQuantity":5300,"sharesChangeRatio":0.00001,"priceLimit":"85.89","sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":10400,"priceFloor":85.89,"priceCeiling":85.89,"averagePrice":85.89,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4c6","stockId":661,"source":"cn_info","shareholderName":"李洪谕","declarationDate":"2024-08-16T16:00:00.000Z","date":"2024-08-15T16:00:00.000Z","changeQuantity":4800,"sharesChangeRatio":0.00001,"priceLimit":"85.30","sharesHeldAfterChange":0.00002,"quantityHeldAfterChange":7000,"priceFloor":85.3,"priceCeiling":85.3,"averagePrice":85.3,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4c7","stockId":661,"source":"cn_info","shareholderName":"李秀峰","declarationDate":"2024-08-16T16:00:00.000Z","date":"2024-08-15T16:00:00.000Z","changeQuantity":30000,"sharesChangeRatio":0.00007,"priceLimit":"85.97","sharesHeldAfterChange":0.00025,"quantityHeldAfterChange":101525,"priceFloor":85.97,"priceCeiling":85.97,"averagePrice":85.97,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4c8","stockId":661,"source":"cn_info","shareholderName":"王志刚","declarationDate":"2024-08-16T16:00:00.000Z","date":"2024-08-15T16:00:00.000Z","changeQuantity":30000,"sharesChangeRatio":0.00007,"priceLimit":"85.92","sharesHeldAfterChange":0.00025,"quantityHeldAfterChange":101975,"priceFloor":85.92,"priceCeiling":85.92,"averagePrice":85.92,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4c9","stockId":661,"source":"cn_info","shareholderName":"解兵","declarationDate":"2024-08-16T16:00:00.000Z","date":"2024-08-15T16:00:00.000Z","changeQuantity":27099,"sharesChangeRatio":0.00007,"priceLimit":"85.47","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":38599,"priceFloor":85.47,"priceCeiling":85.47,"averagePrice":85.47,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4b8","stockId":661,"source":"cn_info","shareholderName":"叶朋","declarationDate":"2023-11-27T16:00:00.000Z","date":"2023-11-26T16:00:00.000Z","changeQuantity":7600,"sharesChangeRatio":0.00002,"priceLimit":"154.10","sharesHeldAfterChange":0.00004,"quantityHeldAfterChange":18200,"priceFloor":154.1,"priceCeiling":154.1,"averagePrice":154.1,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4b9","stockId":661,"source":"cn_info","shareholderName":"姜云涛","declarationDate":"2023-11-27T16:00:00.000Z","date":"2023-11-26T16:00:00.000Z","changeQuantity":10200,"sharesChangeRatio":0.00003,"priceLimit":"153.37","sharesHeldAfterChange":0.00016,"quantityHeldAfterChange":63250,"priceFloor":153.37,"priceCeiling":153.37,"averagePrice":153.37,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4ba","stockId":661,"source":"cn_info","shareholderName":"张德申","declarationDate":"2023-11-27T16:00:00.000Z","date":"2023-11-26T16:00:00.000Z","changeQuantity":7600,"sharesChangeRatio":0.00002,"priceLimit":"153.40","sharesHeldAfterChange":0.00016,"quantityHeldAfterChange":66750,"priceFloor":153.4,"priceCeiling":153.4,"averagePrice":153.4,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4bb","stockId":661,"source":"cn_info","shareholderName":"朱兴功","declarationDate":"2023-11-27T16:00:00.000Z","date":"2023-11-26T16:00:00.000Z","changeQuantity":7600,"sharesChangeRatio":0.00002,"priceLimit":"154.30","sharesHeldAfterChange":0.00018,"quantityHeldAfterChange":71051,"priceFloor":154.3,"priceCeiling":154.3,"averagePrice":154.3,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4bc","stockId":661,"source":"cn_info","shareholderName":"李姝","declarationDate":"2023-11-27T16:00:00.000Z","date":"2023-11-26T16:00:00.000Z","changeQuantity":1100,"sharesChangeRatio":0,"priceLimit":"153.50","sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":5100,"priceFloor":153.5,"priceCeiling":153.5,"averagePrice":153.5,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4bd","stockId":661,"source":"cn_info","shareholderName":"李秀峰","declarationDate":"2023-11-27T16:00:00.000Z","date":"2023-11-26T16:00:00.000Z","changeQuantity":7600,"sharesChangeRatio":0.00002,"priceLimit":"153.37","sharesHeldAfterChange":0.00018,"quantityHeldAfterChange":71525,"priceFloor":153.37,"priceCeiling":153.37,"averagePrice":153.37,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4be","stockId":661,"source":"cn_info","shareholderName":"王志刚","declarationDate":"2023-11-27T16:00:00.000Z","date":"2023-11-26T16:00:00.000Z","changeQuantity":7500,"sharesChangeRatio":0.00002,"priceLimit":"154.05","sharesHeldAfterChange":0.00018,"quantityHeldAfterChange":71975,"priceFloor":154.05,"priceCeiling":154.05,"averagePrice":154.05,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4bf","stockId":661,"source":"cn_info","shareholderName":"解兵","declarationDate":"2023-11-27T16:00:00.000Z","date":"2023-11-26T16:00:00.000Z","changeQuantity":6600,"sharesChangeRatio":0.00002,"priceLimit":"153.99","sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":11500,"priceFloor":153.99,"priceCeiling":153.99,"averagePrice":153.99,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}},{"_id":"6865f988b9bea94b6177b4c0","stockId":661,"source":"cn_info","shareholderName":"马骥","declarationDate":"2023-11-27T16:00:00.000Z","date":"2023-11-26T16:00:00.000Z","changeQuantity":12600,"sharesChangeRatio":0.00003,"priceLimit":"154.05","sharesHeldAfterChange":0.00017,"quantityHeldAfterChange":70300,"priceFloor":154.05,"priceCeiling":154.05,"averagePrice":154.05,"stock":{"_id":661,"stockCode":"000661","exchange":"sz","market":"a","stockType":"company","followedNum":61350,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":661,"memoNum":77,"currency":"CNY","name":"长春高新","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":661,"sp":75.41},{"date":"2026-07-22T16:00:00.000Z","stockId":661,"sp":78.36},{"stockId":661,"date":"2026-07-21T16:00:00.000Z","sp":77.44},{"stockId":661,"date":"2026-07-20T16:00:00.000Z","sp":75.18},{"date":"2026-07-19T16:00:00.000Z","stockId":661,"sp":73.52},{"stockId":661,"date":"2026-07-16T16:00:00.000Z","sp":72.48},{"stockId":661,"date":"2026-07-15T16:00:00.000Z","sp":75.94},{"date":"2026-07-14T16:00:00.000Z","stockId":661,"sp":72.05},{"date":"2026-07-13T16:00:00.000Z","stockId":661,"sp":71.6},{"date":"2026-07-12T16:00:00.000Z","stockId":661,"sp":69.43},{"date":"2026-07-09T16:00:00.000Z","stockId":661,"sp":69.5},{"date":"2026-07-08T16:00:00.000Z","stockId":661,"sp":65.89},{"date":"2026-07-07T16:00:00.000Z","stockId":661,"sp":65.46},{"stockId":661,"date":"2026-07-06T16:00:00.000Z","sp":66.06},{"stockId":661,"date":"2026-07-05T16:00:00.000Z","sp":69.46},{"stockId":661,"date":"2026-07-02T16:00:00.000Z","sp":68.96},{"stockId":661,"date":"2026-07-01T16:00:00.000Z","sp":69.11},{"date":"2026-06-30T16:00:00.000Z","stockId":661,"sp":70.27},{"date":"2026-06-29T16:00:00.000Z","stockId":661,"sp":66.6},{"stockId":661,"date":"2026-06-28T16:00:00.000Z","sp":67.75},{"date":"2026-06-25T16:00:00.000Z","stockId":661,"sp":62.8},{"date":"2026-06-24T16:00:00.000Z","stockId":661,"sp":65.61},{"stockId":661,"date":"2026-06-23T16:00:00.000Z","sp":65.46},{"date":"2026-06-22T16:00:00.000Z","stockId":661,"sp":65.68},{"stockId":661,"date":"2026-06-21T16:00:00.000Z","sp":65.17},{"stockId":661,"date":"2026-06-17T16:00:00.000Z","sp":64.1},{"stockId":661,"date":"2026-06-16T16:00:00.000Z","sp":63.79},{"date":"2026-06-15T16:00:00.000Z","stockId":661,"sp":64.86},{"date":"2026-06-14T16:00:00.000Z","stockId":661,"sp":65.52},{"stockId":661,"date":"2026-06-11T16:00:00.000Z","sp":66.5},{"date":"2026-06-10T16:00:00.000Z","stockId":661,"sp":64.32},{"stockId":661,"date":"2026-06-09T16:00:00.000Z","sp":66.16},{"date":"2026-06-08T16:00:00.000Z","stockId":661,"sp":66.21},{"date":"2026-06-07T16:00:00.000Z","stockId":661,"sp":66.13},{"date":"2026-06-04T16:00:00.000Z","stockId":661,"sp":68.43},{"date":"2026-06-03T16:00:00.000Z","stockId":661,"sp":68.1},{"stockId":661,"date":"2026-06-02T16:00:00.000Z","sp":69.65},{"date":"2026-06-01T16:00:00.000Z","stockId":661,"sp":71.66},{"stockId":661,"date":"2026-05-31T16:00:00.000Z","sp":73.15},{"stockId":661,"date":"2026-05-28T16:00:00.000Z","sp":73.57},{"date":"2026-05-27T16:00:00.000Z","stockId":661,"sp":73},{"stockId":661,"date":"2026-05-26T16:00:00.000Z","sp":75.81},{"stockId":661,"date":"2026-05-25T16:00:00.000Z","sp":77.76},{"stockId":661,"date":"2026-05-24T16:00:00.000Z","sp":79.76},{"stockId":661,"date":"2026-05-21T16:00:00.000Z","sp":79},{"date":"2026-05-20T16:00:00.000Z","stockId":661,"sp":80.6},{"stockId":661,"date":"2026-05-19T16:00:00.000Z","sp":81.07},{"stockId":661,"date":"2026-05-18T16:00:00.000Z","sp":83.38},{"stockId":661,"date":"2026-05-17T16:00:00.000Z","sp":82.62},{"stockId":661,"date":"2026-05-14T16:00:00.000Z","sp":84.15},{"stockId":661,"date":"2026-05-13T16:00:00.000Z","sp":85.29},{"date":"2026-05-12T16:00:00.000Z","stockId":661,"sp":87.15},{"date":"2026-05-11T16:00:00.000Z","stockId":661,"sp":88.85},{"date":"2026-05-10T16:00:00.000Z","stockId":661,"sp":90},{"date":"2026-05-07T16:00:00.000Z","stockId":661,"sp":86.59},{"stockId":661,"date":"2026-05-06T16:00:00.000Z","sp":87.43},{"date":"2026-05-05T16:00:00.000Z","stockId":661,"sp":85.39},{"date":"2026-04-29T16:00:00.000Z","stockId":661,"sp":84.93},{"stockId":661,"date":"2026-04-28T16:00:00.000Z","sp":85.46},{"date":"2026-04-27T16:00:00.000Z","stockId":661,"sp":85.6},{"stockId":661,"date":"2026-04-26T16:00:00.000Z","sp":85.11},{"date":"2026-04-23T16:00:00.000Z","stockId":661,"sp":85.39},{"stockId":661,"date":"2026-04-22T16:00:00.000Z","sp":85.62},{"stockId":661,"date":"2026-04-21T16:00:00.000Z","sp":87.06},{"stockId":661,"date":"2026-04-20T16:00:00.000Z","sp":88.3},{"stockId":661,"date":"2026-04-19T16:00:00.000Z","sp":86.99},{"stockId":661,"date":"2026-04-16T16:00:00.000Z","sp":86.62},{"date":"2026-04-15T16:00:00.000Z","stockId":661,"sp":87.3},{"date":"2026-04-14T16:00:00.000Z","stockId":661,"sp":86.77},{"stockId":661,"date":"2026-04-13T16:00:00.000Z","sp":86.39},{"stockId":661,"date":"2026-04-12T16:00:00.000Z","sp":85.35},{"stockId":661,"date":"2026-04-09T16:00:00.000Z","sp":86},{"date":"2026-04-08T16:00:00.000Z","stockId":661,"sp":85.14},{"date":"2026-04-07T16:00:00.000Z","stockId":661,"sp":86.8},{"stockId":661,"date":"2026-04-06T16:00:00.000Z","sp":84.87},{"stockId":661,"date":"2026-04-02T16:00:00.000Z","sp":84.68},{"stockId":661,"date":"2026-04-01T16:00:00.000Z","sp":86.85},{"date":"2026-03-31T16:00:00.000Z","stockId":661,"sp":88.18},{"stockId":661,"date":"2026-03-30T16:00:00.000Z","sp":85.87},{"date":"2026-03-29T16:00:00.000Z","stockId":661,"sp":86.44},{"stockId":661,"date":"2026-03-26T16:00:00.000Z","sp":86.52},{"stockId":661,"date":"2026-03-25T16:00:00.000Z","sp":84.7},{"stockId":661,"date":"2026-03-24T16:00:00.000Z","sp":85.81},{"stockId":661,"date":"2026-03-23T16:00:00.000Z","sp":84.85},{"date":"2026-03-22T16:00:00.000Z","stockId":661,"sp":83.76},{"date":"2026-03-19T16:00:00.000Z","stockId":661,"sp":87.86},{"stockId":661,"date":"2026-03-18T16:00:00.000Z","sp":88.97},{"stockId":661,"date":"2026-03-17T16:00:00.000Z","sp":90.27},{"stockId":661,"date":"2026-03-16T16:00:00.000Z","sp":90.63},{"date":"2026-03-15T16:00:00.000Z","stockId":661,"sp":91.24},{"date":"2026-03-12T16:00:00.000Z","stockId":661,"sp":90},{"date":"2026-03-11T16:00:00.000Z","stockId":661,"sp":90.18},{"date":"2026-03-10T16:00:00.000Z","stockId":661,"sp":91.3},{"date":"2026-03-09T16:00:00.000Z","stockId":661,"sp":91.21},{"date":"2026-03-08T16:00:00.000Z","stockId":661,"sp":90.26},{"stockId":661,"date":"2026-03-05T16:00:00.000Z","sp":90.93},{"stockId":661,"date":"2026-03-04T16:00:00.000Z","sp":89.22},{"stockId":661,"date":"2026-03-03T16:00:00.000Z","sp":89},{"date":"2026-03-02T16:00:00.000Z","stockId":661,"sp":89.93},{"stockId":661,"date":"2026-03-01T16:00:00.000Z","sp":91.93},{"date":"2026-02-26T16:00:00.000Z","stockId":661,"sp":95.77},{"stockId":661,"date":"2026-02-25T16:00:00.000Z","sp":98.5},{"date":"2026-02-24T16:00:00.000Z","stockId":661,"sp":97.26},{"stockId":661,"date":"2026-02-23T16:00:00.000Z","sp":88.42},{"date":"2026-02-12T16:00:00.000Z","stockId":661,"sp":87.38},{"date":"2026-02-11T16:00:00.000Z","stockId":661,"sp":87.6},{"date":"2026-02-10T16:00:00.000Z","stockId":661,"sp":88.09},{"date":"2026-02-09T16:00:00.000Z","stockId":661,"sp":89.28},{"stockId":661,"date":"2026-02-08T16:00:00.000Z","sp":90.37},{"date":"2026-02-05T16:00:00.000Z","stockId":661,"sp":90.27},{"date":"2026-02-04T16:00:00.000Z","stockId":661,"sp":91.15},{"stockId":661,"date":"2026-02-03T16:00:00.000Z","sp":91.41},{"stockId":661,"date":"2026-02-02T16:00:00.000Z","sp":90.63},{"date":"2026-02-01T16:00:00.000Z","stockId":661,"sp":90.01},{"date":"2026-01-29T16:00:00.000Z","stockId":661,"sp":95.9},{"stockId":661,"date":"2026-01-28T16:00:00.000Z","sp":98.3},{"date":"2026-01-27T16:00:00.000Z","stockId":661,"sp":97.4},{"stockId":661,"date":"2026-01-26T16:00:00.000Z","sp":99.5},{"stockId":661,"date":"2026-01-25T16:00:00.000Z","sp":101.76},{"date":"2026-01-22T16:00:00.000Z","stockId":661,"sp":98.8},{"date":"2026-01-21T16:00:00.000Z","stockId":661,"sp":97.5},{"stockId":661,"date":"2026-01-20T16:00:00.000Z","sp":97.69},{"stockId":661,"date":"2026-01-19T16:00:00.000Z","sp":98.27},{"stockId":661,"date":"2026-01-18T16:00:00.000Z","sp":99.1},{"stockId":661,"date":"2026-01-15T16:00:00.000Z","sp":99.4},{"date":"2026-01-14T16:00:00.000Z","stockId":661,"sp":100.1},{"date":"2026-01-13T16:00:00.000Z","stockId":661,"sp":101.72},{"date":"2026-01-12T16:00:00.000Z","stockId":661,"sp":103.5},{"date":"2026-01-11T16:00:00.000Z","stockId":661,"sp":103.57},{"stockId":661,"date":"2026-01-08T16:00:00.000Z","sp":97.9},{"date":"2026-01-07T16:00:00.000Z","stockId":661,"sp":96.66},{"date":"2026-01-06T16:00:00.000Z","stockId":661,"sp":95.27},{"date":"2026-01-05T16:00:00.000Z","stockId":661,"sp":95.94},{"date":"2026-01-04T16:00:00.000Z","stockId":661,"sp":94.8},{"date":"2025-12-30T16:00:00.000Z","stockId":661,"sp":92.55},{"date":"2025-12-29T16:00:00.000Z","stockId":661,"sp":92.74},{"date":"2025-12-28T16:00:00.000Z","stockId":661,"sp":93.23},{"date":"2025-12-25T16:00:00.000Z","stockId":661,"sp":94.37},{"date":"2025-12-24T16:00:00.000Z","stockId":661,"sp":94.57},{"date":"2025-12-23T16:00:00.000Z","stockId":661,"sp":94.09},{"date":"2025-12-22T16:00:00.000Z","stockId":661,"sp":93.69},{"date":"2025-12-21T16:00:00.000Z","stockId":661,"sp":95.19},{"date":"2025-12-18T16:00:00.000Z","stockId":661,"sp":95.98},{"date":"2025-12-17T16:00:00.000Z","stockId":661,"sp":95.36},{"date":"2025-12-16T16:00:00.000Z","stockId":661,"sp":95.31},{"date":"2025-12-15T16:00:00.000Z","stockId":661,"sp":95.53},{"date":"2025-12-14T16:00:00.000Z","stockId":661,"sp":92.06},{"date":"2025-12-11T16:00:00.000Z","stockId":661,"sp":93.65},{"date":"2025-12-10T16:00:00.000Z","stockId":661,"sp":94.01},{"date":"2025-12-09T16:00:00.000Z","stockId":661,"sp":95.45},{"date":"2025-12-08T16:00:00.000Z","stockId":661,"sp":96.19},{"date":"2025-12-07T16:00:00.000Z","stockId":661,"sp":99.2},{"date":"2025-12-04T16:00:00.000Z","stockId":661,"sp":99.73},{"date":"2025-12-03T16:00:00.000Z","stockId":661,"sp":99.39},{"date":"2025-12-02T16:00:00.000Z","stockId":661,"sp":100.27},{"date":"2025-12-01T16:00:00.000Z","stockId":661,"sp":98.98},{"date":"2025-11-30T16:00:00.000Z","stockId":661,"sp":100.09},{"date":"2025-11-27T16:00:00.000Z","stockId":661,"sp":99.26},{"date":"2025-11-26T16:00:00.000Z","stockId":661,"sp":99.66},{"date":"2025-11-25T16:00:00.000Z","stockId":661,"sp":99.56},{"date":"2025-11-24T16:00:00.000Z","stockId":661,"sp":99.46},{"date":"2025-11-23T16:00:00.000Z","stockId":661,"sp":99.36},{"date":"2025-11-20T16:00:00.000Z","stockId":661,"sp":98.91},{"date":"2025-11-19T16:00:00.000Z","stockId":661,"sp":101.69},{"date":"2025-11-18T16:00:00.000Z","stockId":661,"sp":102.32},{"date":"2025-11-17T16:00:00.000Z","stockId":661,"sp":102.6},{"date":"2025-11-16T16:00:00.000Z","stockId":661,"sp":102.16},{"date":"2025-11-13T16:00:00.000Z","stockId":661,"sp":104.55},{"date":"2025-11-12T16:00:00.000Z","stockId":661,"sp":104.46},{"date":"2025-11-11T16:00:00.000Z","stockId":661,"sp":103.44},{"date":"2025-11-10T16:00:00.000Z","stockId":661,"sp":103.65},{"date":"2025-11-09T16:00:00.000Z","stockId":661,"sp":105.06},{"date":"2025-11-06T16:00:00.000Z","stockId":661,"sp":104.5},{"date":"2025-11-05T16:00:00.000Z","stockId":661,"sp":106.03},{"date":"2025-11-04T16:00:00.000Z","stockId":661,"sp":105.37},{"date":"2025-11-03T16:00:00.000Z","stockId":661,"sp":106.75},{"date":"2025-11-02T16:00:00.000Z","stockId":661,"sp":108.22},{"date":"2025-10-30T16:00:00.000Z","stockId":661,"sp":112.26},{"date":"2025-10-29T16:00:00.000Z","stockId":661,"sp":115.2},{"date":"2025-10-28T16:00:00.000Z","stockId":661,"sp":117.55},{"date":"2025-10-27T16:00:00.000Z","stockId":661,"sp":116.5},{"date":"2025-10-26T16:00:00.000Z","stockId":661,"sp":116.14},{"date":"2025-10-23T16:00:00.000Z","stockId":661,"sp":117.84},{"date":"2025-10-22T16:00:00.000Z","stockId":661,"sp":117.65},{"date":"2025-10-21T16:00:00.000Z","stockId":661,"sp":119.11},{"date":"2025-10-20T16:00:00.000Z","stockId":661,"sp":120.28},{"date":"2025-10-19T16:00:00.000Z","stockId":661,"sp":121.12},{"date":"2025-10-16T16:00:00.000Z","stockId":661,"sp":121.27},{"date":"2025-10-15T16:00:00.000Z","stockId":661,"sp":125.06},{"date":"2025-10-14T16:00:00.000Z","stockId":661,"sp":127.16},{"date":"2025-10-13T16:00:00.000Z","stockId":661,"sp":124.51},{"date":"2025-10-12T16:00:00.000Z","stockId":661,"sp":132.06},{"date":"2025-10-09T16:00:00.000Z","stockId":661,"sp":136.3},{"date":"2025-10-08T16:00:00.000Z","stockId":661,"sp":129.25},{"date":"2025-09-29T16:00:00.000Z","stockId":661,"sp":130},{"date":"2025-09-28T16:00:00.000Z","stockId":661,"sp":128.9},{"date":"2025-09-25T16:00:00.000Z","stockId":661,"sp":126.89},{"date":"2025-09-24T16:00:00.000Z","stockId":661,"sp":122.56},{"date":"2025-09-23T16:00:00.000Z","stockId":661,"sp":120.5},{"date":"2025-09-22T16:00:00.000Z","stockId":661,"sp":118.6},{"date":"2025-09-21T16:00:00.000Z","stockId":661,"sp":122.1},{"date":"2025-09-18T16:00:00.000Z","stockId":661,"sp":125.22},{"date":"2025-09-17T16:00:00.000Z","stockId":661,"sp":130.31},{"date":"2025-09-16T16:00:00.000Z","stockId":661,"sp":123.88},{"date":"2025-09-15T16:00:00.000Z","stockId":661,"sp":123.85},{"date":"2025-09-14T16:00:00.000Z","stockId":661,"sp":126.81},{"date":"2025-09-11T16:00:00.000Z","stockId":661,"sp":125.7},{"date":"2025-09-10T16:00:00.000Z","stockId":661,"sp":124.36},{"date":"2025-09-09T16:00:00.000Z","stockId":661,"sp":121.95},{"date":"2025-09-08T16:00:00.000Z","stockId":661,"sp":124.33},{"date":"2025-09-07T16:00:00.000Z","stockId":661,"sp":127.49},{"date":"2025-09-04T16:00:00.000Z","stockId":661,"sp":128},{"date":"2025-09-03T16:00:00.000Z","stockId":661,"sp":119.04},{"date":"2025-09-02T16:00:00.000Z","stockId":661,"sp":123.09},{"date":"2025-09-01T16:00:00.000Z","stockId":661,"sp":124.71},{"date":"2025-08-31T16:00:00.000Z","stockId":661,"sp":113.37},{"date":"2025-08-28T16:00:00.000Z","stockId":661,"sp":103.06},{"date":"2025-08-27T16:00:00.000Z","stockId":661,"sp":101.69},{"date":"2025-08-26T16:00:00.000Z","stockId":661,"sp":102.31},{"date":"2025-08-25T16:00:00.000Z","stockId":661,"sp":104.65},{"date":"2025-08-24T16:00:00.000Z","stockId":661,"sp":104.72},{"date":"2025-08-21T16:00:00.000Z","stockId":661,"sp":103.33},{"date":"2025-08-20T16:00:00.000Z","stockId":661,"sp":103.49},{"date":"2025-08-19T16:00:00.000Z","stockId":661,"sp":102.8},{"date":"2025-08-18T16:00:00.000Z","stockId":661,"sp":103.14},{"date":"2025-08-17T16:00:00.000Z","stockId":661,"sp":102.99},{"date":"2025-08-14T16:00:00.000Z","stockId":661,"sp":102.13},{"date":"2025-08-13T16:00:00.000Z","stockId":661,"sp":102},{"date":"2025-08-12T16:00:00.000Z","stockId":661,"sp":103.51},{"date":"2025-08-11T16:00:00.000Z","stockId":661,"sp":104.06},{"date":"2025-08-10T16:00:00.000Z","stockId":661,"sp":104.44},{"date":"2025-08-07T16:00:00.000Z","stockId":661,"sp":104.95},{"date":"2025-08-06T16:00:00.000Z","stockId":661,"sp":104.46},{"date":"2025-08-05T16:00:00.000Z","stockId":661,"sp":103.8},{"date":"2025-08-04T16:00:00.000Z","stockId":661,"sp":105.17},{"date":"2025-08-03T16:00:00.000Z","stockId":661,"sp":104.78},{"date":"2025-07-31T16:00:00.000Z","stockId":661,"sp":105.69},{"date":"2025-07-30T16:00:00.000Z","stockId":661,"sp":105.52},{"date":"2025-07-29T16:00:00.000Z","stockId":661,"sp":108.81},{"date":"2025-07-28T16:00:00.000Z","stockId":661,"sp":105.89},{"date":"2025-07-27T16:00:00.000Z","stockId":661,"sp":104.18},{"date":"2025-07-24T16:00:00.000Z","stockId":661,"sp":103.75},{"date":"2025-07-23T16:00:00.000Z","stockId":661,"sp":104.98},{"date":"2025-07-22T16:00:00.000Z","stockId":661,"sp":101.82},{"date":"2025-07-21T16:00:00.000Z","stockId":661,"sp":103.02},{"date":"2025-07-20T16:00:00.000Z","stockId":661,"sp":102.38},{"date":"2025-07-17T16:00:00.000Z","stockId":661,"sp":101.8},{"date":"2025-07-16T16:00:00.000Z","stockId":661,"sp":102.6},{"date":"2025-07-15T16:00:00.000Z","stockId":661,"sp":99.43},{"date":"2025-07-14T16:00:00.000Z","stockId":661,"sp":99.42},{"date":"2025-07-13T16:00:00.000Z","stockId":661,"sp":100.67},{"date":"2025-07-10T16:00:00.000Z","stockId":661,"sp":102},{"date":"2025-07-09T16:00:00.000Z","stockId":661,"sp":101.4},{"date":"2025-07-08T16:00:00.000Z","stockId":661,"sp":101.51},{"date":"2025-07-07T16:00:00.000Z","stockId":661,"sp":101.24},{"date":"2025-07-06T16:00:00.000Z","stockId":661,"sp":100.3},{"date":"2025-07-03T16:00:00.000Z","stockId":661,"sp":106.27},{"date":"2025-07-02T16:00:00.000Z","stockId":661,"sp":108.69},{"date":"2025-07-01T16:00:00.000Z","stockId":661,"sp":98.81},{"date":"2025-06-30T16:00:00.000Z","stockId":661,"sp":100},{"date":"2025-06-29T16:00:00.000Z","stockId":661,"sp":99.18},{"date":"2025-06-26T16:00:00.000Z","stockId":661,"sp":98.62},{"date":"2025-06-25T16:00:00.000Z","stockId":661,"sp":97.45},{"date":"2025-06-24T16:00:00.000Z","stockId":661,"sp":97.94},{"date":"2025-06-23T16:00:00.000Z","stockId":661,"sp":99.48},{"date":"2025-06-22T16:00:00.000Z","stockId":661,"sp":98.72},{"date":"2025-06-19T16:00:00.000Z","stockId":661,"sp":99},{"date":"2025-06-18T16:00:00.000Z","stockId":661,"sp":100.01},{"date":"2025-06-17T16:00:00.000Z","stockId":661,"sp":103.1},{"date":"2025-06-16T16:00:00.000Z","stockId":661,"sp":104},{"date":"2025-06-15T16:00:00.000Z","stockId":661,"sp":108.75},{"date":"2025-06-12T16:00:00.000Z","stockId":661,"sp":110.6},{"date":"2025-06-11T16:00:00.000Z","stockId":661,"sp":112.34},{"date":"2025-06-10T16:00:00.000Z","stockId":661,"sp":104.88},{"date":"2025-06-09T16:00:00.000Z","stockId":661,"sp":107.68},{"date":"2025-06-08T16:00:00.000Z","stockId":661,"sp":105.82},{"date":"2025-06-05T16:00:00.000Z","stockId":661,"sp":102.99},{"date":"2025-06-04T16:00:00.000Z","stockId":661,"sp":105.05},{"date":"2025-06-03T16:00:00.000Z","stockId":661,"sp":107.89},{"date":"2025-06-02T16:00:00.000Z","stockId":661,"sp":103.35},{"date":"2025-05-29T16:00:00.000Z","stockId":661,"sp":104.56},{"date":"2025-05-28T16:00:00.000Z","stockId":661,"sp":104.57},{"date":"2025-05-27T16:00:00.000Z","stockId":661,"sp":103.21},{"date":"2025-05-26T16:00:00.000Z","stockId":661,"sp":105},{"date":"2025-05-25T16:00:00.000Z","stockId":661,"sp":101.5},{"date":"2025-05-22T16:00:00.000Z","stockId":661,"sp":102.39},{"date":"2025-05-21T16:00:00.000Z","stockId":661,"sp":103.37},{"date":"2025-05-20T16:00:00.000Z","stockId":661,"sp":104.89},{"date":"2025-05-19T16:00:00.000Z","stockId":661,"sp":104.95},{"date":"2025-05-18T16:00:00.000Z","stockId":661,"sp":103.99},{"date":"2025-05-15T16:00:00.000Z","stockId":661,"sp":99.79},{"date":"2025-05-14T16:00:00.000Z","stockId":661,"sp":97.66},{"date":"2025-05-13T16:00:00.000Z","stockId":661,"sp":97.66},{"date":"2025-05-12T16:00:00.000Z","stockId":661,"sp":98.13},{"date":"2025-05-11T16:00:00.000Z","stockId":661,"sp":94.51},{"date":"2025-05-08T16:00:00.000Z","stockId":661,"sp":95.8},{"date":"2025-05-07T16:00:00.000Z","stockId":661,"sp":92.76},{"date":"2025-05-06T16:00:00.000Z","stockId":661,"sp":93.57},{"date":"2025-05-05T16:00:00.000Z","stockId":661,"sp":93.7},{"date":"2025-04-29T16:00:00.000Z","stockId":661,"sp":87.9},{"date":"2025-04-28T16:00:00.000Z","stockId":661,"sp":87.52},{"date":"2025-04-27T16:00:00.000Z","stockId":661,"sp":89.46},{"date":"2025-04-24T16:00:00.000Z","stockId":661,"sp":89.3},{"date":"2025-04-23T16:00:00.000Z","stockId":661,"sp":85.24},{"date":"2025-04-22T16:00:00.000Z","stockId":661,"sp":85.78},{"date":"2025-04-21T16:00:00.000Z","stockId":661,"sp":85.28},{"date":"2025-04-20T16:00:00.000Z","stockId":661,"sp":87.1},{"date":"2025-04-17T16:00:00.000Z","stockId":661,"sp":91.95},{"date":"2025-04-16T16:00:00.000Z","stockId":661,"sp":93.3},{"date":"2025-04-15T16:00:00.000Z","stockId":661,"sp":94.3},{"date":"2025-04-14T16:00:00.000Z","stockId":661,"sp":96.15},{"date":"2025-04-13T16:00:00.000Z","stockId":661,"sp":98.42},{"date":"2025-04-10T16:00:00.000Z","stockId":661,"sp":98.02},{"date":"2025-04-09T16:00:00.000Z","stockId":661,"sp":99.09},{"date":"2025-04-08T16:00:00.000Z","stockId":661,"sp":97.16},{"date":"2025-04-07T16:00:00.000Z","stockId":661,"sp":96.7},{"date":"2025-04-06T16:00:00.000Z","stockId":661,"sp":94.8},{"date":"2025-04-02T16:00:00.000Z","stockId":661,"sp":101.92},{"date":"2025-04-01T16:00:00.000Z","stockId":661,"sp":101.5},{"date":"2025-03-31T16:00:00.000Z","stockId":661,"sp":102.06},{"date":"2025-03-30T16:00:00.000Z","stockId":661,"sp":97.8},{"date":"2025-03-27T16:00:00.000Z","stockId":661,"sp":99.83},{"date":"2025-03-26T16:00:00.000Z","stockId":661,"sp":99.03},{"date":"2025-03-25T16:00:00.000Z","stockId":661,"sp":98.96},{"date":"2025-03-24T16:00:00.000Z","stockId":661,"sp":100.1},{"date":"2025-03-23T16:00:00.000Z","stockId":661,"sp":99.73},{"date":"2025-03-20T16:00:00.000Z","stockId":661,"sp":101.27},{"date":"2025-03-19T16:00:00.000Z","stockId":661,"sp":101.65},{"date":"2025-03-18T16:00:00.000Z","stockId":661,"sp":103.53},{"date":"2025-03-17T16:00:00.000Z","stockId":661,"sp":105.23},{"date":"2025-03-16T16:00:00.000Z","stockId":661,"sp":102.88},{"date":"2025-03-13T16:00:00.000Z","stockId":661,"sp":102.97},{"date":"2025-03-12T16:00:00.000Z","stockId":661,"sp":97.3},{"date":"2025-03-11T16:00:00.000Z","stockId":661,"sp":97.84},{"date":"2025-03-10T16:00:00.000Z","stockId":661,"sp":99.14},{"date":"2025-03-09T16:00:00.000Z","stockId":661,"sp":96.44},{"date":"2025-03-06T16:00:00.000Z","stockId":661,"sp":96.05},{"date":"2025-03-05T16:00:00.000Z","stockId":661,"sp":96.93},{"date":"2025-03-04T16:00:00.000Z","stockId":661,"sp":96},{"date":"2025-03-03T16:00:00.000Z","stockId":661,"sp":96.8},{"date":"2025-03-02T16:00:00.000Z","stockId":661,"sp":95.59},{"date":"2025-02-27T16:00:00.000Z","stockId":661,"sp":94.98},{"date":"2025-02-26T16:00:00.000Z","stockId":661,"sp":98},{"date":"2025-02-25T16:00:00.000Z","stockId":661,"sp":97.78},{"date":"2025-02-24T16:00:00.000Z","stockId":661,"sp":96.95},{"date":"2025-02-23T16:00:00.000Z","stockId":661,"sp":98.58},{"date":"2025-02-20T16:00:00.000Z","stockId":661,"sp":97.85},{"date":"2025-02-19T16:00:00.000Z","stockId":661,"sp":97.81},{"date":"2025-02-18T16:00:00.000Z","stockId":661,"sp":95.77},{"date":"2025-02-17T16:00:00.000Z","stockId":661,"sp":95.14},{"date":"2025-02-16T16:00:00.000Z","stockId":661,"sp":96.75},{"date":"2025-02-13T16:00:00.000Z","stockId":661,"sp":97.56},{"date":"2025-02-12T16:00:00.000Z","stockId":661,"sp":96.61},{"date":"2025-02-11T16:00:00.000Z","stockId":661,"sp":95.99},{"date":"2025-02-10T16:00:00.000Z","stockId":661,"sp":95.68},{"date":"2025-02-09T16:00:00.000Z","stockId":661,"sp":96.9},{"date":"2025-02-06T16:00:00.000Z","stockId":661,"sp":96.51},{"date":"2025-02-05T16:00:00.000Z","stockId":661,"sp":95.18},{"date":"2025-02-04T16:00:00.000Z","stockId":661,"sp":93.18},{"date":"2025-01-26T16:00:00.000Z","stockId":661,"sp":92.97},{"date":"2025-01-23T16:00:00.000Z","stockId":661,"sp":93.12},{"date":"2025-01-22T16:00:00.000Z","stockId":661,"sp":93.06},{"date":"2025-01-21T16:00:00.000Z","stockId":661,"sp":92.93},{"date":"2025-01-20T16:00:00.000Z","stockId":661,"sp":93.7},{"date":"2025-01-19T16:00:00.000Z","stockId":661,"sp":94.69},{"date":"2025-01-16T16:00:00.000Z","stockId":661,"sp":93.45},{"date":"2025-01-15T16:00:00.000Z","stockId":661,"sp":93.41},{"date":"2025-01-14T16:00:00.000Z","stockId":661,"sp":94.09},{"date":"2025-01-13T16:00:00.000Z","stockId":661,"sp":94.69},{"date":"2025-01-12T16:00:00.000Z","stockId":661,"sp":92.7},{"date":"2025-01-09T16:00:00.000Z","stockId":661,"sp":91.93},{"date":"2025-01-08T16:00:00.000Z","stockId":661,"sp":93.72},{"date":"2025-01-07T16:00:00.000Z","stockId":661,"sp":94.43},{"date":"2025-01-06T16:00:00.000Z","stockId":661,"sp":95.44},{"date":"2025-01-05T16:00:00.000Z","stockId":661,"sp":96.14},{"date":"2025-01-02T16:00:00.000Z","stockId":661,"sp":95.11},{"date":"2025-01-01T16:00:00.000Z","stockId":661,"sp":97.19},{"date":"2024-12-30T16:00:00.000Z","stockId":661,"sp":99.44},{"date":"2024-12-29T16:00:00.000Z","stockId":661,"sp":101.81},{"date":"2024-12-26T16:00:00.000Z","stockId":661,"sp":101.31},{"date":"2024-12-25T16:00:00.000Z","stockId":661,"sp":100.2},{"date":"2024-12-24T16:00:00.000Z","stockId":661,"sp":100.66},{"date":"2024-12-23T16:00:00.000Z","stockId":661,"sp":100.59},{"date":"2024-12-22T16:00:00.000Z","stockId":661,"sp":99.75},{"date":"2024-12-19T16:00:00.000Z","stockId":661,"sp":101},{"date":"2024-12-18T16:00:00.000Z","stockId":661,"sp":101.98},{"date":"2024-12-17T16:00:00.000Z","stockId":661,"sp":102.55},{"date":"2024-12-16T16:00:00.000Z","stockId":661,"sp":102.69},{"date":"2024-12-15T16:00:00.000Z","stockId":661,"sp":103.68},{"date":"2024-12-12T16:00:00.000Z","stockId":661,"sp":104.6},{"date":"2024-12-11T16:00:00.000Z","stockId":661,"sp":107.87},{"date":"2024-12-10T16:00:00.000Z","stockId":661,"sp":107.4},{"date":"2024-12-09T16:00:00.000Z","stockId":661,"sp":108.3},{"date":"2024-12-08T16:00:00.000Z","stockId":661,"sp":107.15},{"date":"2024-12-05T16:00:00.000Z","stockId":661,"sp":108.25},{"date":"2024-12-04T16:00:00.000Z","stockId":661,"sp":106.17},{"date":"2024-12-03T16:00:00.000Z","stockId":661,"sp":107.9},{"date":"2024-12-02T16:00:00.000Z","stockId":661,"sp":109.45},{"date":"2024-12-01T16:00:00.000Z","stockId":661,"sp":109.23},{"date":"2024-11-28T16:00:00.000Z","stockId":661,"sp":107.22},{"date":"2024-11-27T16:00:00.000Z","stockId":661,"sp":105.59},{"date":"2024-11-26T16:00:00.000Z","stockId":661,"sp":107.93},{"date":"2024-11-25T16:00:00.000Z","stockId":661,"sp":106.6},{"date":"2024-11-24T16:00:00.000Z","stockId":661,"sp":108.44},{"date":"2024-11-21T16:00:00.000Z","stockId":661,"sp":109.6},{"date":"2024-11-20T16:00:00.000Z","stockId":661,"sp":113.01},{"date":"2024-11-19T16:00:00.000Z","stockId":661,"sp":113.8},{"date":"2024-11-18T16:00:00.000Z","stockId":661,"sp":112.55},{"date":"2024-11-17T16:00:00.000Z","stockId":661,"sp":112.99},{"date":"2024-11-14T16:00:00.000Z","stockId":661,"sp":110.31},{"date":"2024-11-13T16:00:00.000Z","stockId":661,"sp":111.98},{"date":"2024-11-12T16:00:00.000Z","stockId":661,"sp":115.74},{"date":"2024-11-11T16:00:00.000Z","stockId":661,"sp":117.53},{"date":"2024-11-10T16:00:00.000Z","stockId":661,"sp":114.37},{"date":"2024-11-07T16:00:00.000Z","stockId":661,"sp":113.08},{"date":"2024-11-06T16:00:00.000Z","stockId":661,"sp":115.09},{"date":"2024-11-05T16:00:00.000Z","stockId":661,"sp":108.22},{"date":"2024-11-04T16:00:00.000Z","stockId":661,"sp":108.38},{"date":"2024-11-03T16:00:00.000Z","stockId":661,"sp":106.11},{"date":"2024-10-31T16:00:00.000Z","stockId":661,"sp":104.04},{"date":"2024-10-30T16:00:00.000Z","stockId":661,"sp":104.38},{"date":"2024-10-29T16:00:00.000Z","stockId":661,"sp":104.96},{"date":"2024-10-28T16:00:00.000Z","stockId":661,"sp":107.85},{"date":"2024-10-27T16:00:00.000Z","stockId":661,"sp":111.59},{"date":"2024-10-24T16:00:00.000Z","stockId":661,"sp":103.76},{"date":"2024-10-23T16:00:00.000Z","stockId":661,"sp":102.81},{"date":"2024-10-22T16:00:00.000Z","stockId":661,"sp":104.52},{"date":"2024-10-21T16:00:00.000Z","stockId":661,"sp":104.3},{"date":"2024-10-20T16:00:00.000Z","stockId":661,"sp":103.52},{"date":"2024-10-17T16:00:00.000Z","stockId":661,"sp":102.69},{"date":"2024-10-16T16:00:00.000Z","stockId":661,"sp":98.09},{"date":"2024-10-15T16:00:00.000Z","stockId":661,"sp":99.04},{"date":"2024-10-14T16:00:00.000Z","stockId":661,"sp":100.46},{"date":"2024-10-13T16:00:00.000Z","stockId":661,"sp":104.02},{"date":"2024-10-10T16:00:00.000Z","stockId":661,"sp":104.01},{"date":"2024-10-09T16:00:00.000Z","stockId":661,"sp":112},{"date":"2024-10-08T16:00:00.000Z","stockId":661,"sp":117.23},{"date":"2024-10-07T16:00:00.000Z","stockId":661,"sp":120.88},{"date":"2024-09-29T16:00:00.000Z","stockId":661,"sp":109.89},{"date":"2024-09-26T16:00:00.000Z","stockId":661,"sp":99.9},{"date":"2024-09-25T16:00:00.000Z","stockId":661,"sp":90.82},{"date":"2024-09-24T16:00:00.000Z","stockId":661,"sp":84.61},{"date":"2024-09-23T16:00:00.000Z","stockId":661,"sp":83.25},{"date":"2024-09-22T16:00:00.000Z","stockId":661,"sp":79.85},{"date":"2024-09-19T16:00:00.000Z","stockId":661,"sp":80.05},{"date":"2024-09-18T16:00:00.000Z","stockId":661,"sp":80.66},{"date":"2024-09-17T16:00:00.000Z","stockId":661,"sp":78.97},{"date":"2024-09-12T16:00:00.000Z","stockId":661,"sp":79.84},{"date":"2024-09-11T16:00:00.000Z","stockId":661,"sp":80.84},{"date":"2024-09-10T16:00:00.000Z","stockId":661,"sp":79.04},{"date":"2024-09-09T16:00:00.000Z","stockId":661,"sp":78.9},{"date":"2024-09-08T16:00:00.000Z","stockId":661,"sp":79.06},{"date":"2024-09-05T16:00:00.000Z","stockId":661,"sp":79.39},{"date":"2024-09-04T16:00:00.000Z","stockId":661,"sp":80.5},{"date":"2024-09-03T16:00:00.000Z","stockId":661,"sp":80.08},{"date":"2024-09-02T16:00:00.000Z","stockId":661,"sp":79.83},{"date":"2024-09-01T16:00:00.000Z","stockId":661,"sp":79.4},{"date":"2024-08-29T16:00:00.000Z","stockId":661,"sp":82.32},{"date":"2024-08-28T16:00:00.000Z","stockId":661,"sp":81.1},{"date":"2024-08-27T16:00:00.000Z","stockId":661,"sp":79.65},{"date":"2024-08-26T16:00:00.000Z","stockId":661,"sp":80.36},{"date":"2024-08-25T16:00:00.000Z","stockId":661,"sp":80.63},{"date":"2024-08-22T16:00:00.000Z","stockId":661,"sp":79.59},{"date":"2024-08-21T16:00:00.000Z","stockId":661,"sp":79.64},{"date":"2024-08-20T16:00:00.000Z","stockId":661,"sp":81.24},{"date":"2024-08-19T16:00:00.000Z","stockId":661,"sp":82.81},{"date":"2024-08-18T16:00:00.000Z","stockId":661,"sp":84.19},{"date":"2024-08-15T16:00:00.000Z","stockId":661,"sp":86.15},{"date":"2024-08-14T16:00:00.000Z","stockId":661,"sp":89.39},{"date":"2024-08-13T16:00:00.000Z","stockId":661,"sp":89.55},{"date":"2024-08-12T16:00:00.000Z","stockId":661,"sp":91.1},{"date":"2024-08-11T16:00:00.000Z","stockId":661,"sp":92.44},{"date":"2024-08-08T16:00:00.000Z","stockId":661,"sp":91.72},{"date":"2024-08-07T16:00:00.000Z","stockId":661,"sp":93.4},{"date":"2024-08-06T16:00:00.000Z","stockId":661,"sp":93.8},{"date":"2024-08-05T16:00:00.000Z","stockId":661,"sp":94.43},{"date":"2024-08-04T16:00:00.000Z","stockId":661,"sp":93.11},{"date":"2024-08-01T16:00:00.000Z","stockId":661,"sp":92.6},{"date":"2024-07-31T16:00:00.000Z","stockId":661,"sp":92.46},{"date":"2024-07-30T16:00:00.000Z","stockId":661,"sp":94.81},{"date":"2024-07-29T16:00:00.000Z","stockId":661,"sp":90.18},{"date":"2024-07-28T16:00:00.000Z","stockId":661,"sp":89.63},{"date":"2024-07-25T16:00:00.000Z","stockId":661,"sp":91.03},{"date":"2024-07-24T16:00:00.000Z","stockId":661,"sp":90.86},{"date":"2024-07-23T16:00:00.000Z","stockId":661,"sp":90},{"date":"2024-07-22T16:00:00.000Z","stockId":661,"sp":91.04},{"date":"2024-07-21T16:00:00.000Z","stockId":661,"sp":94.66},{"date":"2024-07-18T16:00:00.000Z","stockId":661,"sp":94.89},{"date":"2024-07-17T16:00:00.000Z","stockId":661,"sp":94.88},{"date":"2024-07-16T16:00:00.000Z","stockId":661,"sp":94.96},{"date":"2024-07-15T16:00:00.000Z","stockId":661,"sp":93.18},{"date":"2024-07-14T16:00:00.000Z","stockId":661,"sp":91.44},{"date":"2024-07-11T16:00:00.000Z","stockId":661,"sp":92.77},{"date":"2024-07-10T16:00:00.000Z","stockId":661,"sp":93.95},{"date":"2024-07-09T16:00:00.000Z","stockId":661,"sp":91.52},{"date":"2024-07-08T16:00:00.000Z","stockId":661,"sp":90.2},{"date":"2024-07-07T16:00:00.000Z","stockId":661,"sp":88.52},{"date":"2024-07-04T16:00:00.000Z","stockId":661,"sp":90.54},{"date":"2024-07-03T16:00:00.000Z","stockId":661,"sp":89.75},{"date":"2024-07-02T16:00:00.000Z","stockId":661,"sp":92.7},{"date":"2024-07-01T16:00:00.000Z","stockId":661,"sp":92.56},{"date":"2024-06-30T16:00:00.000Z","stockId":661,"sp":93.29},{"date":"2024-06-27T16:00:00.000Z","stockId":661,"sp":91.77},{"date":"2024-06-26T16:00:00.000Z","stockId":661,"sp":93.09},{"sp":95.68,"stockId":661,"date":"2024-06-25T16:00:00.000Z"},{"sp":93.27,"stockId":661,"date":"2024-06-24T16:00:00.000Z"},{"sp":95.05,"stockId":661,"date":"2024-06-23T16:00:00.000Z"},{"sp":98.01,"stockId":661,"date":"2024-06-20T16:00:00.000Z"},{"sp":98.2,"stockId":661,"date":"2024-06-19T16:00:00.000Z"},{"sp":101.41,"stockId":661,"date":"2024-06-18T16:00:00.000Z"},{"sp":101.97,"stockId":661,"date":"2024-06-17T16:00:00.000Z"},{"sp":102.38,"stockId":661,"date":"2024-06-16T16:00:00.000Z"},{"sp":100.81,"stockId":661,"date":"2024-06-13T16:00:00.000Z"},{"sp":103.75,"stockId":661,"date":"2024-06-12T16:00:00.000Z"},{"sp":105.16,"stockId":661,"date":"2024-06-11T16:00:00.000Z"},{"sp":104.39,"stockId":661,"date":"2024-06-10T16:00:00.000Z"},{"sp":103.69,"stockId":661,"date":"2024-06-06T16:00:00.000Z"},{"sp":104.41,"stockId":661,"date":"2024-06-05T16:00:00.000Z"},{"sp":106.31,"stockId":661,"date":"2024-06-04T16:00:00.000Z"},{"sp":107.08,"stockId":661,"date":"2024-06-03T16:00:00.000Z"},{"sp":105.27,"stockId":661,"date":"2024-06-02T16:00:00.000Z"},{"sp":104.81,"stockId":661,"date":"2024-05-30T16:00:00.000Z"},{"sp":104.49,"stockId":661,"date":"2024-05-29T16:00:00.000Z"},{"sp":111.22,"stockId":661,"date":"2024-05-28T16:00:00.000Z"},{"sp":110.74,"stockId":661,"date":"2024-05-27T16:00:00.000Z"},{"sp":112.2,"stockId":661,"date":"2024-05-26T16:00:00.000Z"},{"sp":112.19,"stockId":661,"date":"2024-05-23T16:00:00.000Z"},{"sp":112.98,"stockId":661,"date":"2024-05-22T16:00:00.000Z"},{"sp":115.41,"stockId":661,"date":"2024-05-21T16:00:00.000Z"},{"sp":115.5,"stockId":661,"date":"2024-05-20T16:00:00.000Z"},{"sp":116.86,"stockId":661,"date":"2024-05-19T16:00:00.000Z"},{"sp":115.32,"stockId":661,"date":"2024-05-16T16:00:00.000Z"},{"sp":114.46,"stockId":661,"date":"2024-05-15T16:00:00.000Z"},{"sp":114.94,"stockId":661,"date":"2024-05-14T16:00:00.000Z"},{"sp":117.47,"stockId":661,"date":"2024-05-13T16:00:00.000Z"},{"sp":117.05,"stockId":661,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":661,"sp":117.99},{"date":"2024-05-08T16:00:00.000Z","stockId":661,"sp":119.22},{"date":"2024-05-07T16:00:00.000Z","stockId":661,"sp":117.17},{"date":"2024-05-06T16:00:00.000Z","stockId":661,"sp":118.61},{"date":"2024-05-05T16:00:00.000Z","stockId":661,"sp":118.25},{"date":"2024-04-29T16:00:00.000Z","stockId":661,"sp":113.06},{"date":"2024-04-28T16:00:00.000Z","stockId":661,"sp":114.43},{"date":"2024-04-25T16:00:00.000Z","stockId":661,"sp":111.42},{"date":"2024-04-24T16:00:00.000Z","stockId":661,"sp":109.39},{"date":"2024-04-23T16:00:00.000Z","stockId":661,"sp":109.6},{"date":"2024-04-22T16:00:00.000Z","stockId":661,"sp":110.9},{"date":"2024-04-21T16:00:00.000Z","stockId":661,"sp":110.4},{"date":"2024-04-18T16:00:00.000Z","stockId":661,"sp":117.88},{"date":"2024-04-17T16:00:00.000Z","stockId":661,"sp":115.95},{"date":"2024-04-16T16:00:00.000Z","stockId":661,"sp":121.18},{"date":"2024-04-15T16:00:00.000Z","stockId":661,"sp":120.88},{"date":"2024-04-14T16:00:00.000Z","stockId":661,"sp":120.92},{"date":"2024-04-11T16:00:00.000Z","stockId":661,"sp":118.01},{"date":"2024-04-10T16:00:00.000Z","stockId":661,"sp":117.7},{"date":"2024-04-09T16:00:00.000Z","stockId":661,"sp":118.08},{"date":"2024-04-08T16:00:00.000Z","stockId":661,"sp":121.12},{"date":"2024-04-07T16:00:00.000Z","stockId":661,"sp":119.39},{"date":"2024-04-02T16:00:00.000Z","stockId":661,"sp":122.9},{"date":"2024-04-01T16:00:00.000Z","stockId":661,"sp":123.2},{"date":"2024-03-31T16:00:00.000Z","stockId":661,"sp":123.76},{"date":"2024-03-28T16:00:00.000Z","stockId":661,"sp":120.19},{"date":"2024-03-27T16:00:00.000Z","stockId":661,"sp":121.39},{"date":"2024-03-26T16:00:00.000Z","stockId":661,"sp":120.67},{"date":"2024-03-25T16:00:00.000Z","stockId":661,"sp":122.5},{"date":"2024-03-24T16:00:00.000Z","stockId":661,"sp":123.18},{"date":"2024-03-21T16:00:00.000Z","stockId":661,"sp":125.95},{"date":"2024-03-20T16:00:00.000Z","stockId":661,"sp":128.12},{"date":"2024-03-19T16:00:00.000Z","stockId":661,"sp":129.09},{"date":"2024-03-18T16:00:00.000Z","stockId":661,"sp":132.5},{"date":"2024-03-17T16:00:00.000Z","stockId":661,"sp":130.56},{"date":"2024-03-14T16:00:00.000Z","stockId":661,"sp":128.31},{"date":"2024-03-13T16:00:00.000Z","stockId":661,"sp":128.01},{"date":"2024-03-12T16:00:00.000Z","stockId":661,"sp":128.29},{"date":"2024-03-11T16:00:00.000Z","stockId":661,"sp":130.51},{"date":"2024-03-10T16:00:00.000Z","stockId":661,"sp":127.89},{"date":"2024-03-07T16:00:00.000Z","stockId":661,"sp":125.6},{"date":"2024-03-06T16:00:00.000Z","stockId":661,"sp":125.09},{"date":"2024-03-05T16:00:00.000Z","stockId":661,"sp":129.14},{"date":"2024-03-04T16:00:00.000Z","stockId":661,"sp":130.59},{"date":"2024-03-03T16:00:00.000Z","stockId":661,"sp":130.53},{"date":"2024-02-29T16:00:00.000Z","stockId":661,"sp":129.1},{"date":"2024-02-28T16:00:00.000Z","stockId":661,"sp":128.5},{"date":"2024-02-27T16:00:00.000Z","stockId":661,"sp":125.85},{"date":"2024-02-26T16:00:00.000Z","stockId":661,"sp":126.35},{"date":"2024-02-25T16:00:00.000Z","stockId":661,"sp":125.2},{"date":"2024-02-22T16:00:00.000Z","stockId":661,"sp":124.92},{"date":"2024-02-21T16:00:00.000Z","stockId":661,"sp":125.48},{"date":"2024-02-20T16:00:00.000Z","stockId":661,"sp":123.88},{"date":"2024-02-19T16:00:00.000Z","stockId":661,"sp":123},{"date":"2024-02-18T16:00:00.000Z","stockId":661,"sp":121.77},{"date":"2024-02-07T16:00:00.000Z","stockId":661,"sp":120.13},{"date":"2024-02-06T16:00:00.000Z","stockId":661,"sp":119.5},{"date":"2024-02-05T16:00:00.000Z","stockId":661,"sp":118.99},{"date":"2024-02-04T16:00:00.000Z","stockId":661,"sp":110.7},{"date":"2024-02-01T16:00:00.000Z","stockId":661,"sp":111.3},{"date":"2024-01-31T16:00:00.000Z","stockId":661,"sp":114.64},{"date":"2024-01-30T16:00:00.000Z","stockId":661,"sp":114.25},{"date":"2024-01-29T16:00:00.000Z","stockId":661,"sp":117.44},{"date":"2024-01-28T16:00:00.000Z","stockId":661,"sp":121.74},{"date":"2024-01-25T16:00:00.000Z","stockId":661,"sp":122.03},{"date":"2024-01-24T16:00:00.000Z","stockId":661,"sp":124.02},{"date":"2024-01-23T16:00:00.000Z","stockId":661,"sp":123.35},{"date":"2024-01-22T16:00:00.000Z","stockId":661,"sp":121.73},{"date":"2024-01-21T16:00:00.000Z","stockId":661,"sp":121.73},{"date":"2024-01-18T16:00:00.000Z","stockId":661,"sp":123.82},{"date":"2024-01-17T16:00:00.000Z","stockId":661,"sp":125.47},{"date":"2024-01-16T16:00:00.000Z","stockId":661,"sp":123.06},{"date":"2024-01-15T16:00:00.000Z","stockId":661,"sp":124.03},{"date":"2024-01-14T16:00:00.000Z","stockId":661,"sp":122.63},{"date":"2024-01-11T16:00:00.000Z","stockId":661,"sp":125},{"date":"2024-01-10T16:00:00.000Z","stockId":661,"sp":133.41},{"date":"2024-01-09T16:00:00.000Z","stockId":661,"sp":137.95},{"date":"2024-01-08T16:00:00.000Z","stockId":661,"sp":138.29},{"date":"2024-01-07T16:00:00.000Z","stockId":661,"sp":137.64},{"date":"2024-01-04T16:00:00.000Z","stockId":661,"sp":139.82},{"date":"2024-01-03T16:00:00.000Z","stockId":661,"sp":145.32},{"date":"2024-01-02T16:00:00.000Z","stockId":661,"sp":144.51},{"date":"2024-01-01T16:00:00.000Z","stockId":661,"sp":145.43},{"date":"2023-12-28T16:00:00.000Z","stockId":661,"sp":145.8},{"date":"2023-12-27T16:00:00.000Z","stockId":661,"sp":146.85},{"date":"2023-12-26T16:00:00.000Z","stockId":661,"sp":142.13},{"date":"2023-12-25T16:00:00.000Z","stockId":661,"sp":141.95},{"date":"2023-12-24T16:00:00.000Z","stockId":661,"sp":143.75},{"date":"2023-12-21T16:00:00.000Z","stockId":661,"sp":140.8},{"date":"2023-12-20T16:00:00.000Z","stockId":661,"sp":140.68},{"date":"2023-12-19T16:00:00.000Z","stockId":661,"sp":138.68},{"date":"2023-12-18T16:00:00.000Z","stockId":661,"sp":140.72},{"date":"2023-12-17T16:00:00.000Z","stockId":661,"sp":141.63},{"date":"2023-12-14T16:00:00.000Z","stockId":661,"sp":141.55},{"date":"2023-12-13T16:00:00.000Z","stockId":661,"sp":143.36},{"date":"2023-12-12T16:00:00.000Z","stockId":661,"sp":144.77},{"date":"2023-12-11T16:00:00.000Z","stockId":661,"sp":147.98},{"date":"2023-12-10T16:00:00.000Z","stockId":661,"sp":150.09},{"date":"2023-12-07T16:00:00.000Z","stockId":661,"sp":151.36},{"date":"2023-12-06T16:00:00.000Z","stockId":661,"sp":150.38},{"date":"2023-12-05T16:00:00.000Z","stockId":661,"sp":152.72},{"date":"2023-12-04T16:00:00.000Z","stockId":661,"sp":152.83},{"date":"2023-12-03T16:00:00.000Z","stockId":661,"sp":153.92},{"date":"2023-11-30T16:00:00.000Z","stockId":661,"sp":158.89},{"date":"2023-11-29T16:00:00.000Z","stockId":661,"sp":160.89},{"date":"2023-11-28T16:00:00.000Z","stockId":661,"sp":162.29},{"date":"2023-11-27T16:00:00.000Z","stockId":661,"sp":163.68},{"date":"2023-11-26T16:00:00.000Z","stockId":661,"sp":153.99},{"date":"2023-11-23T16:00:00.000Z","stockId":661,"sp":157.85},{"date":"2023-11-22T16:00:00.000Z","stockId":661,"sp":156.53},{"date":"2023-11-21T16:00:00.000Z","stockId":661,"sp":158.25},{"date":"2023-11-20T16:00:00.000Z","stockId":661,"sp":161.57},{"date":"2023-11-19T16:00:00.000Z","stockId":661,"sp":161.33},{"date":"2023-11-16T16:00:00.000Z","stockId":661,"sp":158.17},{"date":"2023-11-15T16:00:00.000Z","stockId":661,"sp":158.49},{"date":"2023-11-14T16:00:00.000Z","stockId":661,"sp":159.15},{"date":"2023-11-13T16:00:00.000Z","stockId":661,"sp":157.5},{"date":"2023-11-12T16:00:00.000Z","stockId":661,"sp":157.3},{"date":"2023-11-09T16:00:00.000Z","stockId":661,"sp":160.43},{"date":"2023-11-08T16:00:00.000Z","stockId":661,"sp":156.9},{"date":"2023-11-07T16:00:00.000Z","stockId":661,"sp":156.59},{"date":"2023-11-06T16:00:00.000Z","stockId":661,"sp":153},{"date":"2023-11-05T16:00:00.000Z","stockId":661,"sp":151.98},{"date":"2023-11-02T16:00:00.000Z","stockId":661,"sp":151.15},{"date":"2023-11-01T16:00:00.000Z","stockId":661,"sp":151.88},{"date":"2023-10-31T16:00:00.000Z","stockId":661,"sp":156.32},{"date":"2023-10-30T16:00:00.000Z","stockId":661,"sp":155.62},{"date":"2023-10-29T16:00:00.000Z","stockId":661,"sp":154.61},{"date":"2023-10-26T16:00:00.000Z","stockId":661,"sp":150.64},{"date":"2023-10-25T16:00:00.000Z","stockId":661,"sp":142.9},{"date":"2023-10-24T16:00:00.000Z","stockId":661,"sp":140.92},{"date":"2023-10-23T16:00:00.000Z","stockId":661,"sp":140},{"date":"2023-10-22T16:00:00.000Z","stockId":661,"sp":130.63},{"date":"2023-10-19T16:00:00.000Z","stockId":661,"sp":129.69},{"date":"2023-10-18T16:00:00.000Z","stockId":661,"sp":132.79},{"date":"2023-10-17T16:00:00.000Z","stockId":661,"sp":135.19},{"date":"2023-10-16T16:00:00.000Z","stockId":661,"sp":139.13},{"date":"2023-10-15T16:00:00.000Z","stockId":661,"sp":142.5},{"date":"2023-10-12T16:00:00.000Z","stockId":661,"sp":141.53},{"date":"2023-10-11T16:00:00.000Z","stockId":661,"sp":141.59},{"date":"2023-10-10T16:00:00.000Z","stockId":661,"sp":141.31},{"date":"2023-10-09T16:00:00.000Z","stockId":661,"sp":138.28},{"date":"2023-10-08T16:00:00.000Z","stockId":661,"sp":139.62},{"date":"2023-09-27T16:00:00.000Z","stockId":661,"sp":139},{"date":"2023-09-26T16:00:00.000Z","stockId":661,"sp":137.58},{"date":"2023-09-25T16:00:00.000Z","stockId":661,"sp":136.69},{"date":"2023-09-24T16:00:00.000Z","stockId":661,"sp":137.03},{"date":"2023-09-21T16:00:00.000Z","stockId":661,"sp":135.98},{"date":"2023-09-20T16:00:00.000Z","stockId":661,"sp":133.47},{"date":"2023-09-19T16:00:00.000Z","stockId":661,"sp":135.13},{"date":"2023-09-18T16:00:00.000Z","stockId":661,"sp":135.47},{"date":"2023-09-17T16:00:00.000Z","stockId":661,"sp":136.04},{"date":"2023-09-14T16:00:00.000Z","stockId":661,"sp":135},{"date":"2023-09-13T16:00:00.000Z","stockId":661,"sp":134.69},{"date":"2023-09-12T16:00:00.000Z","stockId":661,"sp":135.17},{"date":"2023-09-11T16:00:00.000Z","stockId":661,"sp":136.92},{"date":"2023-09-10T16:00:00.000Z","stockId":661,"sp":136.77},{"date":"2023-09-07T16:00:00.000Z","stockId":661,"sp":135.96},{"date":"2023-09-06T16:00:00.000Z","stockId":661,"sp":135.9},{"date":"2023-09-05T16:00:00.000Z","stockId":661,"sp":138.14},{"date":"2023-09-04T16:00:00.000Z","stockId":661,"sp":139.51},{"date":"2023-09-03T16:00:00.000Z","stockId":661,"sp":140.02},{"date":"2023-08-31T16:00:00.000Z","stockId":661,"sp":137.83},{"date":"2023-08-30T16:00:00.000Z","stockId":661,"sp":137.5},{"date":"2023-08-29T16:00:00.000Z","stockId":661,"sp":138.85},{"date":"2023-08-28T16:00:00.000Z","stockId":661,"sp":138.45},{"date":"2023-08-27T16:00:00.000Z","stockId":661,"sp":137.21},{"date":"2023-08-24T16:00:00.000Z","stockId":661,"sp":137},{"date":"2023-08-23T16:00:00.000Z","stockId":661,"sp":139.58},{"date":"2023-08-22T16:00:00.000Z","stockId":661,"sp":129.74},{"date":"2023-08-21T16:00:00.000Z","stockId":661,"sp":131.23},{"date":"2023-08-20T16:00:00.000Z","stockId":661,"sp":136.16},{"date":"2023-08-17T16:00:00.000Z","stockId":661,"sp":137.82},{"date":"2023-08-16T16:00:00.000Z","stockId":661,"sp":140.8},{"date":"2023-08-15T16:00:00.000Z","stockId":661,"sp":136.68},{"date":"2023-08-14T16:00:00.000Z","stockId":661,"sp":137.2},{"date":"2023-08-13T16:00:00.000Z","stockId":661,"sp":138.14},{"date":"2023-08-10T16:00:00.000Z","stockId":661,"sp":137.08},{"date":"2023-08-09T16:00:00.000Z","stockId":661,"sp":139.72},{"date":"2023-08-08T16:00:00.000Z","stockId":661,"sp":139.66},{"date":"2023-08-07T16:00:00.000Z","stockId":661,"sp":137.68},{"date":"2023-08-06T16:00:00.000Z","stockId":661,"sp":138.33},{"date":"2023-08-03T16:00:00.000Z","stockId":661,"sp":144.45},{"date":"2023-08-02T16:00:00.000Z","stockId":661,"sp":144.17},{"date":"2023-08-01T16:00:00.000Z","stockId":661,"sp":143.49},{"date":"2023-07-31T16:00:00.000Z","stockId":661,"sp":145.37},{"date":"2023-07-30T16:00:00.000Z","stockId":661,"sp":150.21},{"date":"2023-07-27T16:00:00.000Z","stockId":661,"sp":154.49},{"date":"2023-07-26T16:00:00.000Z","stockId":661,"sp":149.19},{"date":"2023-07-25T16:00:00.000Z","stockId":661,"sp":148.3},{"date":"2023-07-24T16:00:00.000Z","stockId":661,"sp":146.02}],"dateFlag":"day"}